1444
6.47
TWD-0.19 (-2.85%)
2025.09.11收盤
力麗－現股當沖
力麗最新現股當沖狀況
整理力麗最新(2025/09/11) 當沖狀況。整體成交張數為61張，佔整體市場成交張數的7.09%。當日現股當沖之總損益為+4,320元、每張平均損益則為+71元。
開盤價
6.65
收盤價
6.47
當日範圍
6.47 - 6.65
成交張數
860
開盤價(昨)
6.64
收盤價(昨)
6.66
昨日範圍
6.55 - 6.69
成交張數(昨)
745
成交金額
562.96萬
成交金額(昨)
492.98萬
52週範圍
6.23 - 9.63
發行股數
10億
市值
64億
現股當沖－歷史逐日資訊
開盤價
6.65
收盤價
6.47
成交張數
860
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(%) | ||||||
| 2025/09/11 | 6.47 | -0.19 | -2.85 | 860 | 563.17 | 61 | 7.09 | 39.84 | 7.08 | 40.28 | 7.15 | +0.43 | +70.82 | 0 | 0 |
| 2025/09/10 | 6.66 | -0.01 | -0.15 | 745 | 492.94 | 167 | 22.42 | 110.68 | 22.45 | 110.65 | 22.45 | -0.03 | -2.04 | 0 | 0 |
| 2025/09/09 | 6.67 | +0 | +0 | 394 | 263.26 | 79 | 20.04 | 52.84 | 20.07 | 52.72 | 20.03 | -0.12 | -15.32 | 0 | 0 |
| 2025/09/08 | 6.67 | -0.01 | -0.15 | 301 | 200.8 | 32 | 10.63 | 21.32 | 10.62 | 21.34 | 10.62 | +0.01 | +3.44 | 0 | 0 |
| 2025/09/05 | 6.68 | -0.03 | -0.45 | 415 | 276.96 | 50 | 12.04 | 33.35 | 12.04 | 33.34 | 12.04 | -0.01 | -1.2 | 0 | 0 |
| 2025/09/04 | 6.71 | +0.1 | +1.51 | 873 | 583.7 | 51 | 5.84 | 34.02 | 5.83 | 34.09 | 5.84 | +0.07 | +12.94 | 0 | 0 |
| 2025/09/03 | 6.61 | -0.02 | -0.3 | 474 | 313.2 | 68 | 14.35 | 44.97 | 14.36 | 44.94 | 14.35 | -0.03 | -4.26 | 0 | 0 |
| 2025/09/02 | 6.63 | +0 | +0 | 620 | 410.07 | 105 | 16.92 | 69.58 | 16.97 | 69.44 | 16.93 | -0.13 | -12.57 | 0 | 0 |
| 2025/09/01 | 6.63 | -0.13 | -1.92 | 452 | 301.51 | 71 | 15.7 | 47.41 | 15.72 | 47.38 | 15.71 | -0.03 | -4.37 | 1 | 0.22 |
| 2025/08/29 | 6.76 | +0 | +0 | 1,091 | 742.73 | 252 | 23.11 | 171.75 | 23.12 | 171.87 | 23.14 | +0.11 | +4.44 | 0 | 0 |
| 2025/08/28 | 6.76 | +0.09 | +1.35 | 1,407 | 944.8 | 218 | 15.49 | 145.56 | 15.41 | 146.39 | 15.49 | +0.82 | +37.75 | 0 | 0 |
| 2025/08/27 | 6.67 | +0.09 | +1.37 | 1,211 | 813.26 | 335 | 27.67 | 225.06 | 27.67 | 225.41 | 27.72 | +0.35 | +10.51 | 0 | 0 |
| 2025/08/26 | 6.58 | -0.09 | -1.35 | 863 | 567.95 | 89 | 10.31 | 58.62 | 10.32 | 58.64 | 10.32 | +0.02 | +1.8 | 0 | 0 |
| 2025/08/25 | 6.67 | -0.07 | -1.04 | 728 | 487.96 | 156 | 21.43 | 104.77 | 21.47 | 105.11 | 21.54 | +0.34 | +21.79 | 0 | 0 |
| 2025/08/22 | 6.74 | -0.12 | -1.75 | 1,083 | 735.4 | 312 | 28.82 | 212.23 | 28.86 | 212.3 | 28.87 | +0.08 | +2.47 | 1 | 0.09 |
| 2025/08/21 | 6.86 | +0.32 | +4.89 | 4,784 | 3,330.1 | 1,506 | 31.48 | 1,041.82 | 31.29 | 1,052.91 | 31.62 | +11.09 | +73.65 | 2 | 0.04 |
| 2025/08/20 | 6.54 | +0.04 | +0.62 | 826 | 543.29 | 177 | 21.44 | 116.38 | 21.42 | 116.31 | 21.41 | -0.07 | -3.9 | 1 | 0.12 |
| 2025/08/19 | 6.5 | +0.05 | +0.78 | 809 | 525.37 | 110 | 13.6 | 71.43 | 13.6 | 71.37 | 13.58 | -0.06 | -5.45 | 0 | 0 |
| 2025/08/18 | 6.45 | +0.08 | +1.26 | 833 | 535.32 | 110 | 13.21 | 70.41 | 13.15 | 70.71 | 13.21 | +0.3 | +27 | 0 | 0 |
| 2025/08/15 | 6.37 | -0.01 | -0.16 | 523 | 331.92 | 145 | 27.7 | 91.96 | 27.71 | 91.96 | 27.71 | -0 | -0.21 | 0 | 0 |
| 2025/08/14 | 6.38 | -0.02 | -0.31 | 440 | 281.43 | 20 | 4.54 | 12.82 | 4.55 | 12.79 | 4.54 | -0.03 | -13.5 | 0 | 0 |
| 2025/08/13 | 6.4 | +0.02 | +0.31 | 920 | 589.12 | 153 | 16.64 | 98.22 | 16.67 | 98.1 | 16.65 | -0.11 | -7.25 | 0 | 0 |
| 2025/08/12 | 6.38 | +0.15 | +2.41 | 1,453 | 920.03 | 205 | 14.11 | 128.82 | 14 | 129.63 | 14.09 | +0.81 | +39.66 | 0 | 0 |
| 2025/08/11 | 6.23 | -0.19 | -2.96 | 1,592 | 997.32 | 125 | 7.85 | 78.37 | 7.86 | 78.45 | 7.87 | +0.08 | +6.48 | 1 | 0.06 |
| 2025/08/08 | 6.42 | -0.12 | -1.83 | 1,698 | 1,096.2 | 84 | 4.95 | 54.46 | 4.97 | 54.45 | 4.97 | -0.01 | -1.55 | 0 | 0 |
| 2025/08/07 | 6.54 | -0.09 | -1.36 | 645 | 424.7 | 204 | 31.63 | 134.76 | 31.73 | 134.69 | 31.71 | -0.07 | -3.48 | 0 | 0 |
| 2025/08/06 | 6.63 | +0.04 | +0.61 | 813 | 539.1 | 30 | 3.69 | 19.87 | 3.69 | 19.88 | 3.69 | +0.01 | +2.67 | 1 | 0.12 |
| 2025/08/05 | 6.59 | +0.04 | +0.61 | 380 | 250.21 | 52 | 13.7 | 34.21 | 13.67 | 34.25 | 13.69 | +0.04 | +7.69 | 0 | 0 |
| 2025/08/04 | 6.55 | +0.01 | +0.15 | 460 | 298.4 | 173 | 37.62 | 112.45 | 37.68 | 112.03 | 37.54 | -0.42 | -24.51 | 0 | 0 |
| 2025/08/01 | 6.54 | -0.04 | -0.61 | 507 | 328.11 | 76 | 14.99 | 49.14 | 14.98 | 49.35 | 15.04 | +0.21 | +27.76 | 0 | 0 |
| 2025/07/31 | 6.58 | -0.05 | -0.75 | 415 | 272.42 | 45 | 10.84 | 29.52 | 10.84 | 29.58 | 10.86 | +0.06 | +13.56 | 0 | 0 |
| 2025/07/30 | 6.63 | +0.07 | +1.07 | 811 | 536.61 | 76 | 9.37 | 50.1 | 9.34 | 50.3 | 9.37 | +0.2 | +25.92 | 0 | 0 |
| 2025/07/29 | 6.56 | -0.01 | -0.15 | 229 | 150.14 | 39 | 17.05 | 25.65 | 17.08 | 25.56 | 17.03 | -0.09 | -21.79 | 0 | 0 |
| 2025/07/28 | 6.57 | +0 | +0 | 764 | 502.81 | 116 | 15.18 | 76.28 | 15.17 | 76.31 | 15.18 | +0.03 | +2.33 | 0 | 0 |
| 2025/07/25 | 6.57 | -0.04 | -0.61 | 237 | 156 | 35 | 14.8 | 22.99 | 14.74 | 23.12 | 14.82 | +0.12 | +35.71 | 0 | 0 |
| 2025/07/24 | 6.61 | +0.03 | +0.46 | 411 | 271.27 | 82 | 19.96 | 54.05 | 19.93 | 54.27 | 20.01 | +0.22 | +26.71 | 0 | 0 |
| 2025/07/23 | 6.58 | +0.09 | +1.39 | 609 | 399.59 | 47 | 7.72 | 30.6 | 7.66 | 30.85 | 7.72 | +0.25 | +53.19 | 0 | 0 |
| 2025/07/22 | 6.49 | -0.11 | -1.67 | 507 | 330.82 | 84 | 16.58 | 54.8 | 16.56 | 54.9 | 16.6 | +0.1 | +12.38 | 0 | 0 |
| 2025/07/21 | 6.6 | +0.08 | +1.23 | 760 | 503.28 | 67 | 8.81 | 44.28 | 8.8 | 44.3 | 8.8 | +0.03 | +4.18 | 0 | 0 |
| 2025/07/18 | 6.52 | -0.01 | -0.15 | 229 | 149.94 | 29 | 12.65 | 18.94 | 12.63 | 18.97 | 12.65 | +0.03 | +10.69 | 0 | 0 |
| 2025/07/17 | 6.53 | +0.05 | +0.77 | 589 | 385.34 | 27 | 4.58 | 17.58 | 4.56 | 17.67 | 4.59 | +0.09 | +34.07 | 0 | 0 |
| 2025/07/16 | 6.48 | +0.03 | +0.47 | 487 | 316.77 | 93 | 19.11 | 60.46 | 19.09 | 60.31 | 19.04 | -0.15 | -15.7 | 1 | 0.21 |
| 2025/07/15 | 6.45 | +0 | +0 | 492 | 318.82 | 176 | 35.79 | 114.14 | 35.8 | 113.92 | 35.73 | -0.22 | -12.67 | 0 | 0 |
| 2025/07/14 | 6.45 | -0.03 | -0.46 | 136 | 87.84 | 15 | 11.03 | 9.68 | 11.02 | 9.7 | 11.04 | +0.02 | +15.33 | 0 | 0 |
| 2025/07/11 | 6.48 | +0.09 | +1.41 | 396 | 255.76 | 30 | 7.57 | 19.33 | 7.56 | 19.34 | 7.56 | +0.01 | +3 | 0 | 0 |
| 2025/07/10 | 6.39 | -0.03 | -0.47 | 318 | 203.55 | 32 | 10.05 | 20.44 | 10.04 | 20.51 | 10.08 | +0.07 | +21.25 | 0 | 0 |
| 2025/07/09 | 6.42 | +0 | +0 | 273 | 175.56 | 63 | 23.05 | 40.37 | 23 | 40.54 | 23.09 | +0.16 | +26.03 | 1 | 0.37 |
| 2025/07/08 | 6.42 | -0.05 | -0.77 | 251 | 161.58 | 24 | 9.57 | 15.44 | 9.56 | 15.48 | 9.58 | +0.04 | +14.58 | 0 | 0 |
| 2025/07/07 | 6.47 | -0.07 | -1.07 | 292 | 189.41 | 43 | 14.74 | 27.89 | 14.72 | 27.98 | 14.77 | +0.1 | +22.09 | 0 | 0 |
| 2025/07/04 | 6.54 | -0.09 | -1.36 | 506 | 330.07 | 96 | 18.99 | 62.4 | 18.9 | 62.86 | 19.04 | +0.46 | +48.33 | 0 | 0 |
| 2025/07/03 | 6.63 | +0.15 | +2.31 | 1,129 | 745.07 | 198 | 17.54 | 130.64 | 17.53 | 130.76 | 17.55 | +0.12 | +6.21 | 1 | 0.09 |
| 2025/07/02 | 6.48 | +0.03 | +0.47 | 374 | 242.39 | 50 | 13.39 | 32.27 | 13.32 | 32.51 | 13.41 | +0.23 | +46.2 | 0 | 0 |
| 2025/07/01 | 6.45 | +0.02 | +0.31 | 686 | 444.65 | 138 | 20.11 | 89.39 | 20.1 | 89.4 | 20.11 | +0.01 | +0.8 | 0 | 0 |
| 2025/06/30 | 6.43 | -0.06 | -0.92 | 420 | 269.83 | 100 | 23.79 | 64.32 | 23.84 | 64.34 | 23.84 | +0.02 | +1.6 | 0 | 0 |
| 2025/06/27 | 6.49 | +0.02 | +0.31 | 2,425 | 1,561.23 | 352 | 14.51 | 226.87 | 14.53 | 227.4 | 14.57 | +0.53 | +14.97 | 0 | 0 |
| 2025/06/26 | 6.47 | +0.09 | +1.41 | 2,576 | 1,674.37 | 186 | 7.22 | 120.45 | 7.19 | 121.04 | 7.23 | +0.59 | +31.88 | 0 | 0 |
| 2025/06/25 | 6.38 | +0 | +0 | 336 | 214.42 | 1,961 | 584 | 2,340.47 | 1,091.53 | 2,342.57 | 1,092.51 | +2.1 | +10.71 | 0 | 0 |
| 2025/06/24 | 6.38 | +0.1 | +1.59 | 627 | 400.26 | 92 | 14.67 | 58.67 | 14.66 | 58.8 | 14.69 | +0.13 | +14.13 | 0 | 0 |
| 2025/06/23 | 6.28 | -0.15 | -2.33 | 735 | 462.42 | 171 | 23.25 | 107.1 | 23.16 | 107.68 | 23.29 | +0.58 | +33.92 | 0 | 0 |
| 2025/06/20 | 6.43 | -0.07 | -1.08 | 1,427 | 921.25 | 409 | 28.66 | 264.02 | 28.66 | 264.79 | 28.74 | +0.77 | +18.85 | 0 | 0 |
| 2025/06/19 | 6.5 | -0.27 | -3.99 | 1,973 | 1,298.04 | 123 | 6.23 | 80.75 | 6.22 | 80.86 | 6.23 | +0.11 | +8.86 | 0 | 0 |
| 2025/06/18 | 6.77 | -0.09 | -1.31 | 468 | 317.91 | 24 | 5.13 | 16.29 | 5.12 | 16.34 | 5.14 | +0.05 | +20 | 0 | 0 |
| 2025/06/17 | 6.86 | -0.03 | -0.44 | 302 | 207.9 | 25 | 8.27 | 17.19 | 8.27 | 17.17 | 8.26 | -0.02 | -6.4 | 0 | 0 |
| 2025/06/16 | 6.89 | -0.02 | -0.29 | 926 | 635.52 | 139 | 15 | 94.99 | 14.95 | 95.75 | 15.07 | +0.75 | +54.1 | 0 | 0 |
| 2025/06/13 | 6.91 | +0.01 | +0.14 | 1,126 | 775.01 | 155 | 13.77 | 106.66 | 13.76 | 106.88 | 13.79 | +0.22 | +14.39 | 0 | 0 |
| 2025/06/12 | 6.9 | +0.01 | +0.15 | 360 | 247.96 | 10 | 2.78 | 6.87 | 2.77 | 6.89 | 2.78 | +0.02 | +19 | 0 | 0 |
| 2025/06/11 | 6.89 | +0.01 | +0.15 | 488 | 334.9 | 23 | 4.72 | 15.79 | 4.72 | 15.8 | 4.72 | +0.01 | +6.09 | 0 | 0 |
| 2025/06/10 | 6.88 | +0.03 | +0.44 | 326 | 225.19 | 68 | 20.85 | 46.95 | 20.85 | 47.03 | 20.88 | +0.09 | +12.5 | 0 | 0 |
| 2025/06/09 | 6.85 | -0.06 | -0.87 | 576 | 395.15 | 32 | 5.56 | 21.92 | 5.55 | 21.97 | 5.56 | +0.05 | +15 | 0 | 0 |
| 2025/06/06 | 6.91 | +0.03 | +0.44 | 265 | 182.46 | 20 | 7.56 | 13.77 | 7.55 | 13.82 | 7.57 | +0.05 | +26 | 0 | 0 |
| 2025/06/05 | 6.88 | -0.01 | -0.15 | 382 | 262.99 | 11 | 2.88 | 7.58 | 2.88 | 7.58 | 2.88 | -0 | -1.82 | 0 | 0 |
| 2025/06/04 | 6.89 | -0.01 | -0.14 | 561 | 388.55 | 167 | 29.76 | 115.75 | 29.79 | 115.86 | 29.82 | +0.11 | +6.71 | 0 | 0 |
| 2025/06/03 | 6.9 | -0.06 | -0.86 | 470 | 325.42 | 10 | 2.13 | 6.94 | 2.13 | 6.95 | 2.13 | +0.01 | +10 | 0 | 0 |
| 2025/06/02 | 6.96 | -0.13 | -1.83 | 860 | 599.62 | 83 | 9.65 | 57.9 | 9.66 | 57.92 | 9.66 | +0.01 | +1.81 | 0 | 0 |
| 2025/05/29 | 7.09 | +0.03 | +0.42 | 327 | 230.7 | 42 | 12.83 | 29.69 | 12.87 | 29.59 | 12.83 | -0.1 | -24.29 | 0 | 0 |
| 2025/05/28 | 7.06 | -0.02 | -0.28 | 345 | 243.8 | 11 | 3.19 | 7.8 | 3.2 | 7.79 | 3.19 | -0.01 | -7.27 | 0 | 0 |
| 2025/05/27 | 7.08 | -0.07 | -0.98 | 598 | 424.43 | 81 | 13.55 | 57.7 | 13.6 | 57.55 | 13.56 | -0.16 | -19.63 | 0 | 0 |
| 2025/05/26 | 7.15 | +0 | +0 | 477 | 341.11 | 61 | 12.79 | 43.63 | 12.79 | 43.72 | 12.82 | +0.09 | +14.92 | 0 | 0 |
| 2025/05/23 | 7.15 | +0.04 | +0.56 | 501 | 355.66 | 22 | 4.39 | 15.59 | 4.38 | 15.7 | 4.41 | +0.11 | +48.18 | 0 | 0 |
| 2025/05/22 | 7.11 | -0.08 | -1.11 | 777 | 551.53 | 17 | 2.19 | 12.09 | 2.19 | 12.08 | 2.19 | -0.01 | -3.53 | 0 | 0 |
| 2025/05/21 | 7.19 | +0.04 | +0.56 | 307 | 220.3 | 40 | 13.03 | 28.66 | 13.01 | 28.82 | 13.08 | +0.16 | +39.75 | 0 | 0 |
| 2025/05/20 | 7.15 | -0.02 | -0.28 | 475 | 338.62 | 32 | 6.74 | 22.8 | 6.73 | 22.85 | 6.75 | +0.05 | +14.38 | 0 | 0 |
| 2025/05/19 | 7.17 | -0.09 | -1.24 | 568 | 409.4 | 32 | 5.63 | 23.07 | 5.63 | 23.03 | 5.62 | -0.04 | -12.5 | 0 | 0 |
| 2025/05/16 | 7.26 | -0.02 | -0.27 | 440 | 319.58 | 60 | 13.65 | 43.55 | 13.63 | 43.67 | 13.66 | +0.11 | +18.83 | 0 | 0 |
| 2025/05/15 | 7.28 | -0.17 | -2.28 | 1,211 | 886.47 | 33 | 2.72 | 24.15 | 2.72 | 24.13 | 2.72 | -0.02 | -5.45 | 0 | 0 |
| 2025/05/14 | 7.45 | -0.03 | -0.4 | 816 | 606.49 | 107 | 13.11 | 79.43 | 13.1 | 79.72 | 13.15 | +0.29 | +27.2 | 0 | 0 |
| 2025/05/13 | 7.48 | -0.12 | -1.58 | 826 | 622.41 | 44 | 5.32 | 33.14 | 5.32 | 33.32 | 5.35 | +0.18 | +41.14 | 0 | 0 |
| 2025/05/12 | 7.6 | -0.09 | -1.17 | 820 | 623.58 | 73 | 8.91 | 55.51 | 8.9 | 55.55 | 8.91 | +0.03 | +4.52 | 0 | 0 |
| 2025/05/09 | 7.69 | +0 | +0 | 616 | 472.19 | 109 | 17.69 | 83.67 | 17.72 | 83.48 | 17.68 | -0.19 | -17.34 | 0 | 0 |
| 2025/05/08 | 7.69 | +0.03 | +0.39 | 240 | 184.56 | 16 | 6.66 | 12.26 | 6.64 | 12.31 | 6.67 | +0.05 | +30 | 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。
