5512
8.68
TWD-0.01 (-0.12%)
2025.08.28收盤
力麒－現股當沖
力麒最新現股當沖狀況
整理力麒最新(2025/08/27) 當沖狀況。整體成交張數為93張，佔整體市場成交張數的10.7%。當日現股當沖之總損益為-70元、每張平均損益則為-1元。
開盤價
8.69
收盤價
8.68
當日範圍
8.65 - 8.7
成交張數
511
開盤價(昨)
8.64
收盤價(昨)
8.69
昨日範圍
8.64 - 8.73
成交張數(昨)
869
成交金額
443.70萬
成交金額(昨)
755.12萬
52週範圍
7.81 - 12.15
發行股數
8億
市值
67億
現股當沖－歷史逐日資訊
開盤價
8.69
收盤價
8.68
成交張數
511
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/08/28 | 8.68 | -0.01 | -0.12 | 511 | 443.7 | 85 | 16.63 | 73.89 | 16.65 | 73.84 | 16.64 | -0.05 | -5.65 | 0 | 0 |
| 2025/08/27 | 8.69 | +0.05 | +0.58 | 869 | 755.12 | 93 | 10.7 | 80.79 | 10.7 | 80.78 | 10.7 | -0.01 | -0.75 | 0 | 0 |
| 2025/08/26 | 8.64 | -0.16 | -1.82 | 1,793 | 1,558.21 | 141 | 7.86 | 122.63 | 7.87 | 123.06 | 7.9 | +0.43 | +30.28 | 0 | 0 |
| 2025/08/25 | 8.8 | -0.04 | -0.45 | 1,090 | 961.96 | 247 | 22.66 | 218.22 | 22.69 | 217.71 | 22.63 | -0.52 | -20.85 | 0 | 0 |
| 2025/08/22 | 8.84 | -0.06 | -0.67 | 370 | 327.74 | 52 | 14.05 | 46.07 | 14.06 | 46.15 | 14.08 | +0.08 | +15.58 | 0 | 0 |
| 2025/08/21 | 8.9 | +0.1 | +1.14 | 1,093 | 971.42 | 76 | 6.95 | 67.39 | 6.94 | 67.58 | 6.96 | +0.19 | +24.87 | 0 | 0 |
| 2025/08/20 | 8.8 | -0.02 | -0.23 | 1,566 | 1,376.63 | 331 | 21.14 | 290.75 | 21.12 | 291.3 | 21.16 | +0.55 | +16.47 | 0 | 0 |
| 2025/08/19 | 8.82 | -0.04 | -0.45 | 488 | 430.87 | 42 | 8.61 | 37.06 | 8.6 | 37.06 | 8.6 | -0 | -0.24 | 0 | 0 |
| 2025/08/18 | 8.86 | +0.01 | +0.11 | 664 | 588.56 | 124 | 18.67 | 109.82 | 18.66 | 109.94 | 18.68 | +0.12 | +9.92 | 0 | 0 |
| 2025/08/15 | 8.85 | +0.05 | +0.57 | 908 | 800.88 | 131 | 14.43 | 115.41 | 14.41 | 115.25 | 14.39 | -0.16 | -11.98 | 0 | 0 |
| 2025/08/14 | 8.8 | +0.1 | +1.15 | 753 | 660.64 | 84 | 11.16 | 73.28 | 11.09 | 73.81 | 11.17 | +0.54 | +63.69 | 0 | 0 |
| 2025/08/13 | 8.7 | -0.02 | -0.23 | 658 | 574.97 | 148 | 22.49 | 129.4 | 22.5 | 129.18 | 22.47 | -0.22 | -14.73 | 0 | 0 |
| 2025/08/12 | 8.72 | +0 | +0 | 366 | 320.25 | 67 | 18.31 | 58.62 | 18.3 | 58.66 | 18.32 | +0.04 | +6.12 | 0 | 0 |
| 2025/08/11 | 8.72 | -0.12 | -1.36 | 946 | 825.7 | 108 | 11.42 | 94.47 | 11.44 | 94.43 | 11.44 | -0.04 | -3.33 | 0 | 0 |
| 2025/08/08 | 8.84 | -0.02 | -0.23 | 530 | 469.58 | 103 | 19.43 | 91.25 | 19.43 | 91.25 | 19.43 | +0 | +0.19 | 0 | 0 |
| 2025/08/07 | 8.86 | +0 | +0 | 428 | 378.67 | 88 | 20.56 | 77.91 | 20.58 | 77.9 | 20.57 | -0.02 | -1.82 | 0 | 0 |
| 2025/08/06 | 8.86 | +0.01 | +0.11 | 524 | 465.69 | 82 | 15.65 | 72.78 | 15.63 | 72.96 | 15.67 | +0.19 | +22.93 | 0 | 0 |
| 2025/08/05 | 8.85 | +0.01 | +0.11 | 331 | 292.95 | 46 | 13.9 | 40.72 | 13.9 | 40.7 | 13.89 | -0.03 | -5.65 | 0 | 0 |
| 2025/08/04 | 8.84 | +0.02 | +0.23 | 636 | 561.43 | 126 | 19.81 | 110.77 | 19.73 | 111.01 | 19.77 | +0.24 | +19.21 | 0 | 0 |
| 2025/08/01 | 8.82 | +0.01 | +0.11 | 487 | 428.07 | 116 | 23.82 | 101.77 | 23.77 | 101.89 | 23.8 | +0.11 | +9.74 | 0 | 0 |
| 2025/07/31 | 8.81 | -0.1 | -1.12 | 560 | 494.01 | 76 | 13.57 | 66.98 | 13.56 | 67.35 | 13.63 | +0.37 | +49.08 | 0 | 0 |
| 2025/07/30 | 8.91 | +0.07 | +0.79 | 381 | 337.94 | 91 | 23.88 | 80.65 | 23.86 | 80.7 | 23.88 | +0.06 | +6.26 | 0 | 0 |
| 2025/07/29 | 8.84 | -0.02 | -0.23 | 492 | 436.09 | 125 | 25.41 | 110.79 | 25.4 | 110.73 | 25.39 | -0.06 | -4.96 | 0 | 0 |
| 2025/07/28 | 8.86 | -0.02 | -0.23 | 466 | 412.58 | 97 | 20.82 | 85.69 | 20.77 | 86.09 | 20.87 | +0.4 | +41.44 | 0 | 0 |
| 2025/07/25 | 8.88 | +0.05 | +0.57 | 468 | 414.81 | 56 | 11.97 | 49.55 | 11.94 | 49.58 | 11.95 | +0.03 | +4.64 | 0 | 0 |
| 2025/07/24 | 8.83 | -0.01 | -0.11 | 701 | 618.31 | 122 | 17.4 | 107.45 | 17.38 | 107.66 | 17.41 | +0.22 | +17.7 | 0 | 0 |
| 2025/07/23 | 8.84 | +0.18 | +2.08 | 680 | 598.61 | 78 | 11.47 | 68.57 | 11.45 | 68.58 | 11.46 | +0.01 | +0.64 | 0 | 0 |
| 2025/07/22 | 8.66 | -0.21 | -2.37 | 858 | 749.07 | 140 | 16.32 | 122.66 | 16.37 | 122.07 | 16.3 | -0.58 | -41.79 | 0 | 0 |
| 2025/07/21 | 8.87 | +0.08 | +0.91 | 995 | 884.64 | 230 | 23.12 | 203.98 | 23.06 | 204.47 | 23.11 | +0.49 | +21.26 | 0 | 0 |
| 2025/07/18 | 8.79 | +0 | +0 | 645 | 567.29 | 72 | 11.16 | 63.39 | 11.17 | 63.6 | 11.21 | +0.21 | +29.17 | 0 | 0 |
| 2025/07/17 | 8.79 | +0.02 | +0.23 | 461 | 405.11 | 40 | 8.68 | 35.19 | 8.69 | 35.18 | 8.68 | -0.01 | -1.75 | 0 | 0 |
| 2025/07/16 | 8.77 | -0.01 | -0.11 | 265 | 232.76 | 44 | 16.6 | 38.66 | 16.61 | 38.63 | 16.6 | -0.03 | -6.14 | 0 | 0 |
| 2025/07/15 | 8.78 | +0 | +0 | 282 | 247.56 | 65 | 23.05 | 57.16 | 23.09 | 56.99 | 23.02 | -0.17 | -26.62 | 0 | 0 |
| 2025/07/14 | 8.78 | -0.02 | -0.23 | 435 | 382.35 | 43 | 9.89 | 37.79 | 9.88 | 37.76 | 9.88 | -0.03 | -6.74 | 0 | 0 |
| 2025/07/11 | 8.8 | +0.18 | +2.09 | 493 | 431.27 | 45 | 9.13 | 39.27 | 9.1 | 39.37 | 9.13 | +0.1 | +22.67 | 0 | 0 |
| 2025/07/10 | 8.62 | -0.05 | -0.58 | 281 | 242.4 | 31 | 11.03 | 26.74 | 11.03 | 26.82 | 11.06 | +0.07 | +24.19 | 0 | 0 |
| 2025/07/09 | 8.67 | +0.01 | +0.12 | 247 | 213.44 | 48 | 19.43 | 41.51 | 19.45 | 41.49 | 19.44 | -0.02 | -4.38 | 0 | 0 |
| 2025/07/08 | 8.66 | -0.03 | -0.35 | 354 | 305.32 | 69 | 19.49 | 59.63 | 19.53 | 59.57 | 19.51 | -0.06 | -8.7 | 0 | 0 |
| 2025/07/07 | 8.69 | -0.01 | -0.11 | 252 | 218.79 | 43 | 17.06 | 37.34 | 17.07 | 37.28 | 17.04 | -0.06 | -13.49 | 0 | 0 |
| 2025/07/04 | 8.7 | -0.08 | -0.91 | 400 | 349.63 | 69 | 17.25 | 60.35 | 17.26 | 60.35 | 17.26 | -0 | -0.58 | 0 | 0 |
| 2025/07/03 | 8.78 | +0 | +0 | 420 | 369.97 | 49 | 11.67 | 43.2 | 11.68 | 43.14 | 11.66 | -0.07 | -13.88 | 0 | 0 |
| 2025/07/02 | 8.78 | +0.04 | +0.46 | 501 | 441.27 | 47 | 9.38 | 41.38 | 9.38 | 41.37 | 9.38 | -0.01 | -2.77 | 0 | 0 |
| 2025/07/01 | 8.74 | +0.05 | +0.58 | 269 | 235.69 | 34 | 12.64 | 29.76 | 12.63 | 29.77 | 12.63 | +0.01 | +3.53 | 0 | 0 |
| 2025/06/30 | 8.69 | -0.16 | -1.81 | 566 | 494.19 | 56 | 9.89 | 48.98 | 9.91 | 48.93 | 9.9 | -0.06 | -9.82 | 0 | 0 |
| 2025/06/27 | 8.85 | +0.07 | +0.8 | 444 | 392.96 | 86 | 19.37 | 76.13 | 19.37 | 76.2 | 19.39 | +0.07 | +8.02 | 0 | 0 |
| 2025/06/26 | 8.78 | +0.14 | +1.62 | 755 | 663.08 | 73 | 9.67 | 64.23 | 9.69 | 64.34 | 9.7 | +0.11 | +15.48 | 0 | 0 |
| 2025/06/25 | 8.64 | -0.02 | -0.23 | 434 | 376.08 | 69 | 15.9 | 59.75 | 15.89 | 59.92 | 15.93 | +0.16 | +23.62 | 0 | 0 |
| 2025/06/24 | 8.66 | +0.19 | +2.24 | 532 | 459.2 | 54 | 10.15 | 46.44 | 10.11 | 46.65 | 10.16 | +0.21 | +38.52 | 0 | 0 |
| 2025/06/23 | 8.47 | -0.05 | -0.59 | 719 | 606.52 | 164 | 22.81 | 138.02 | 22.76 | 138.59 | 22.85 | +0.57 | +34.63 | 0 | 0 |
| 2025/06/20 | 8.52 | -0.1 | -1.16 | 4,683 | 3,991.34 | 231 | 4.93 | 196.99 | 4.94 | 197.63 | 4.95 | +0.64 | +27.75 | 0 | 0 |
| 2025/06/19 | 8.62 | -0.09 | -1.03 | 713 | 616.69 | 23 | 3.23 | 19.85 | 3.22 | 19.97 | 3.24 | +0.12 | +52.17 | 0 | 0 |
| 2025/06/18 | 8.71 | +0 | +0 | 461 | 401.99 | 60 | 13.02 | 52.29 | 13.01 | 52.28 | 13.01 | -0.01 | -1 | 0 | 0 |
| 2025/06/17 | 8.71 | +0 | +0 | 424 | 370.71 | 73 | 17.22 | 63.85 | 17.22 | 63.91 | 17.24 | +0.06 | +7.67 | 0 | 0 |
| 2025/06/16 | 8.71 | -0.09 | -1.02 | 900 | 786.34 | 109 | 12.11 | 95.28 | 12.12 | 95.28 | 12.12 | +0 | +0.28 | 0 | 0 |
| 2025/06/13 | 8.8 | -0.17 | -1.9 | 1,447 | 1,281.44 | 182 | 12.58 | 162.03 | 12.64 | 161.57 | 12.61 | -0.47 | -25.55 | 0 | 0 |
| 2025/06/12 | 8.97 | -0.02 | -0.22 | 703 | 632.62 | 179 | 25.46 | 161.06 | 25.46 | 161.01 | 25.45 | -0.05 | -2.79 | 0 | 0 |
| 2025/06/11 | 8.99 | -0.05 | -0.55 | 749 | 674.16 | 181 | 24.17 | 163.01 | 24.18 | 162.84 | 24.15 | -0.17 | -9.5 | 0 | 0 |
| 2025/06/10 | 9.04 | +0.04 | +0.44 | 627 | 566.55 | 85 | 13.56 | 76.78 | 13.55 | 76.89 | 13.57 | +0.11 | +13.18 | 0 | 0 |
| 2025/06/09 | 9 | -0.1 | -1.1 | 752 | 678.57 | 107 | 14.23 | 96.67 | 14.25 | 96.5 | 14.22 | -0.17 | -15.79 | 0 | 0 |
| 2025/06/06 | 9.1 | -0.02 | -0.22 | 377 | 343.3 | 47 | 12.47 | 42.89 | 12.49 | 42.79 | 12.46 | -0.1 | -22.13 | 0 | 0 |
| 2025/06/05 | 9.12 | -0.06 | -0.65 | 506 | 461.63 | 56 | 11.07 | 51.25 | 11.1 | 51.1 | 11.07 | -0.15 | -26.61 | 0 | 0 |
| 2025/06/04 | 9.18 | +0.08 | +0.88 | 508 | 464.81 | 57 | 11.22 | 52.18 | 11.23 | 52.23 | 11.24 | +0.05 | +9.12 | 0 | 0 |
| 2025/06/03 | 9.1 | -0.07 | -0.76 | 733 | 669.79 | 141 | 19.24 | 129.06 | 19.27 | 129.06 | 19.27 | -0 | -0.14 | 0 | 0 |
| 2025/06/02 | 9.17 | -0.14 | -1.5 | 688 | 632.81 | 147 | 21.37 | 135.22 | 21.37 | 135.12 | 21.35 | -0.11 | -7.28 | 0 | 0 |
| 2025/05/29 | 9.31 | -0.08 | -0.85 | 657 | 614.66 | 101 | 15.37 | 94.63 | 15.4 | 94.4 | 15.36 | -0.23 | -22.77 | 0 | 0 |
| 2025/05/28 | 9.39 | -0.18 | -1.88 | 1,476 | 1,396.73 | 268 | 18.16 | 254.55 | 18.23 | 254.99 | 18.26 | +0.44 | +16.34 | 0 | 0 |
| 2025/05/27 | 9.57 | -0.1 | -1.03 | 854 | 824 | 200 | 23.42 | 193.44 | 23.48 | 193.11 | 23.44 | -0.34 | -16.85 | 0 | 0 |
| 2025/05/26 | 9.67 | -0.04 | -0.41 | 613 | 593.51 | 131 | 21.37 | 126.87 | 21.38 | 126.97 | 21.39 | +0.1 | +7.4 | 0 | 0 |
| 2025/05/23 | 9.71 | +0.06 | +0.62 | 475 | 461.89 | 50 | 10.53 | 48.59 | 10.52 | 48.56 | 10.51 | -0.02 | -4.8 | 0 | 0 |
| 2025/05/22 | 9.65 | -0.03 | -0.31 | 610 | 590.61 | 191 | 31.31 | 185.16 | 31.35 | 185 | 31.32 | -0.17 | -8.85 | 1 | 0.16 |
| 2025/05/21 | 9.68 | -0.01 | -0.1 | 666 | 644.9 | 102 | 15.32 | 98.8 | 15.32 | 98.89 | 15.33 | +0.1 | +9.41 | 0 | 0 |
| 2025/05/20 | 9.69 | -0.1 | -1.02 | 1,695 | 1,658.07 | 423 | 24.96 | 413.61 | 24.95 | 414.37 | 24.99 | +0.77 | +18.11 | 0 | 0 |
| 2025/05/19 | 9.79 | -0.01 | -0.1 | 2,077 | 2,030.78 | 675 | 32.5 | 658.47 | 32.42 | 661.04 | 32.55 | +2.57 | +38.07 | 0 | 0 |
| 2025/05/16 | 9.8 | +0.24 | +2.51 | 2,515 | 2,477.07 | 1,166 | 46.36 | 1,147.7 | 46.33 | 1,150.1 | 46.43 | +2.39 | +20.53 | 8 | 0.32 |
| 2025/05/15 | 9.56 | -0.16 | -1.65 | 644 | 618.78 | 75 | 11.65 | 72.15 | 11.66 | 72.07 | 11.65 | -0.08 | -10.67 | 0 | 0 |
| 2025/05/14 | 9.72 | +0.06 | +0.62 | 914 | 881.37 | 179 | 19.58 | 172.58 | 19.58 | 173.32 | 19.67 | +0.74 | +41.56 | 0 | 0 |
| 2025/05/13 | 9.66 | -0.06 | -0.62 | 716 | 693.92 | 86 | 12.01 | 83.57 | 12.04 | 83.49 | 12.03 | -0.09 | -10.23 | 0 | 0 |
| 2025/05/12 | 9.72 | -0.06 | -0.61 | 957 | 933.25 | 143 | 14.94 | 139.72 | 14.97 | 139.72 | 14.97 | +0.01 | +0.42 | 1 | 0.1 |
| 2025/05/09 | 9.78 | -0.12 | -1.21 | 664 | 650.02 | 60 | 9.04 | 58.83 | 9.05 | 58.73 | 9.03 | -0.1 | -17 | 0 | 0 |
| 2025/05/08 | 9.9 | +0.15 | +1.54 | 1,606 | 1,585.73 | 286 | 17.81 | 281.08 | 17.73 | 282.29 | 17.8 | +1.21 | +42.27 | 0 | 0 |
| 2025/05/07 | 9.75 | +0.12 | +1.25 | 1,037 | 1,007.13 | 322 | 31.05 | 312.74 | 31.05 | 313.51 | 31.13 | +0.77 | +23.79 | 0 | 0 |
| 2025/05/06 | 9.63 | -0.15 | -1.53 | 1,576 | 1,526.82 | 399 | 25.32 | 386.71 | 25.33 | 387.63 | 25.39 | +0.92 | +23.01 | 0 | 0 |
| 2025/05/05 | 9.78 | +0.5 | +5.39 | 4,857 | 4,781.6 | 1,728 | 35.58 | 1,695.86 | 35.47 | 1,703.82 | 35.63 | +7.96 | +46.05 | 2 | 0.04 |
| 2025/05/02 | 9.28 | +0.29 | +3.23 | 1,157 | 1,067.81 | 174 | 15.04 | 160.48 | 15.03 | 161.02 | 15.08 | +0.54 | +31.03 | 0 | 0 |
| 2025/04/30 | 8.99 | -0.09 | -0.99 | 467 | 422.78 | 138 | 29.55 | 125.19 | 29.61 | 124.91 | 29.54 | -0.28 | -20.43 | 0 | 0 |
| 2025/04/29 | 9.08 | +0.23 | +2.6 | 744 | 670.42 | 125 | 16.8 | 112.43 | 16.77 | 112.79 | 16.82 | +0.36 | +29.04 | 0 | 0 |
| 2025/04/28 | 8.85 | +0.06 | +0.68 | 530 | 469.14 | 64 | 12.08 | 56.66 | 12.08 | 56.7 | 12.09 | +0.05 | +7.34 | 0 | 0 |
| 2025/04/25 | 8.79 | +0.12 | +1.38 | 413 | 363.23 | 42 | 10.17 | 36.86 | 10.15 | 36.95 | 10.17 | +0.09 | +22.14 | 1 | 0.24 |
| 2025/04/24 | 8.67 | +0.01 | +0.12 | 415 | 361.09 | 65 | 15.66 | 56.68 | 15.7 | 56.81 | 15.73 | +0.13 | +19.54 | 0 | 0 |
| 2025/04/23 | 8.66 | +0.16 | +1.88 | 800 | 694.9 | 149 | 18.62 | 129.18 | 18.59 | 129.42 | 18.62 | +0.25 | +16.58 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
