1444
6.29
TWD-0.10 (-1.56%)
2026.02.06收盤
力麗－現股當沖
力麗最新現股當沖狀況
整理力麗最新(2025/11/24) 當沖狀況。整體成交張數為34張，佔整體市場成交張數的6.59%。當日現股當沖之總損益為+250元、每張平均損益則為+7元。
開盤價
6.35
收盤價
6.29
當日範圍
6.24 - 6.36
成交張數
296
開盤價(昨)
6.38
收盤價(昨)
6.39
昨日範圍
6.35 - 6.46
成交張數(昨)
384
成交金額
185.99萬
成交金額(昨)
246.06萬
52週範圍
5.97 - 8.73
發行股數
10億
市值
63億
現股當沖－歷史逐日資訊
開盤價
6.35
收盤價
6.29
成交張數
296
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(%) | ||||||
| 2025/11/24 | 6.03 | -0.02 | -0.33 | 516 | 312.22 | 34 | 6.59 | 20.59 | 6.59 | 20.61 | 6.6 | +0.03 | +7.35 | 0 | 0 |
| 2025/11/21 | 6.05 | -0.05 | -0.82 | 815 | 495.25 | 188 | 23.07 | 114.55 | 23.13 | 114.03 | 23.03 | -0.52 | -27.55 | 26 | 3.19 |
| 2025/11/20 | 6.1 | +0.01 | +0.16 | 451 | 275.36 | 38 | 8.42 | 23.25 | 8.44 | 23.19 | 8.42 | -0.06 | -15.53 | 0 | 0 |
| 2025/11/19 | 6.09 | -0.01 | -0.16 | 1,143 | 692.38 | 119 | 10.41 | 72.18 | 10.42 | 72.24 | 10.43 | +0.06 | +5.21 | 1 | 0.09 |
| 2025/11/18 | 6.1 | -0.11 | -1.77 | 1,417 | 863.87 | 290 | 20.47 | 176.53 | 20.43 | 177.25 | 20.52 | +0.72 | +24.9 | 0 | 0 |
| 2025/11/17 | 6.21 | -0.13 | -2.05 | 1,378 | 859.29 | 132 | 9.58 | 82.59 | 9.61 | 82.53 | 9.6 | -0.06 | -4.62 | 0 | 0 |
| 2025/11/14 | 6.34 | +0.01 | +0.16 | 893 | 567.78 | 77 | 8.63 | 48.92 | 8.62 | 48.91 | 8.61 | -0.01 | -0.65 | 0 | 0 |
| 2025/11/13 | 6.33 | -0.02 | -0.31 | 430 | 271.97 | 30 | 6.98 | 18.93 | 6.96 | 19.03 | 7 | +0.09 | +31.33 | 0 | 0 |
| 2025/11/12 | 6.35 | +0.11 | +1.76 | 1,640 | 1,039.94 | 43 | 2.62 | 27.29 | 2.62 | 27.32 | 2.63 | +0.04 | +8.14 | 0 | 0 |
| 2025/11/11 | 6.24 | -0.05 | -0.79 | 1,734 | 1,079.25 | 154 | 8.88 | 96.14 | 8.91 | 96.34 | 8.93 | +0.2 | +13.05 | 1 | 0.06 |
| 2025/11/10 | 6.29 | -0.14 | -2.18 | 1,669 | 1,054.45 | 108 | 6.47 | 68.18 | 6.47 | 68.35 | 6.48 | +0.17 | +15.74 | 0 | 0 |
| 2025/11/07 | 6.43 | +0.02 | +0.31 | 666 | 428.99 | 85 | 12.76 | 54.47 | 12.7 | 54.79 | 12.77 | +0.32 | +37.18 | 0 | 0 |
| 2025/11/06 | 6.41 | +0.1 | +1.58 | 869 | 553.55 | 153 | 17.61 | 96.88 | 17.5 | 97.55 | 17.62 | +0.66 | +43.4 | 0 | 0 |
| 2025/11/05 | 6.31 | -0.08 | -1.25 | 1,164 | 730.63 | 119 | 10.22 | 74.42 | 10.19 | 74.97 | 10.26 | +0.55 | +45.8 | 0 | 0 |
| 2025/11/04 | 6.39 | -0.09 | -1.39 | 1,018 | 653.03 | 179 | 17.58 | 115.16 | 17.63 | 114.95 | 17.6 | -0.2 | -11.34 | 0 | 0 |
| 2025/11/03 | 6.48 | -0.03 | -0.46 | 890 | 573.1 | 65 | 7.3 | 41.92 | 7.31 | 41.98 | 7.32 | +0.06 | +9.54 | 0 | 0 |
| 2025/10/31 | 6.51 | -0.03 | -0.46 | 564 | 368.97 | 106 | 18.79 | 69.21 | 18.76 | 69.31 | 18.79 | +0.1 | +9.62 | 0 | 0 |
| 2025/10/30 | 6.54 | -0.03 | -0.46 | 828 | 540.71 | 119 | 14.37 | 77.77 | 14.38 | 77.87 | 14.4 | +0.1 | +8.32 | 0 | 0 |
| 2025/10/29 | 6.57 | -0.03 | -0.45 | 542 | 355.15 | 33 | 6.09 | 21.61 | 6.09 | 21.65 | 6.1 | +0.04 | +12.42 | 0 | 0 |
| 2025/10/28 | 6.6 | -0.03 | -0.45 | 737 | 489.22 | 192 | 26.04 | 127.32 | 26.02 | 127.36 | 26.03 | +0.04 | +2.29 | 0 | 0 |
| 2025/10/27 | 6.63 | -0.09 | -1.34 | 920 | 612.62 | 113 | 12.28 | 75.2 | 12.28 | 75.4 | 12.31 | +0.2 | +17.26 | 0 | 0 |
| 2025/10/23 | 6.72 | +0.12 | +1.82 | 1,436 | 960.08 | 228 | 15.88 | 151.88 | 15.82 | 152.28 | 15.86 | +0.4 | +17.59 | 0 | 0 |
| 2025/10/22 | 6.6 | +0.19 | +2.96 | 1,547 | 1,013.61 | 144 | 9.31 | 94.08 | 9.28 | 94.45 | 9.32 | +0.37 | +25.76 | 0 | 0 |
| 2025/10/21 | 6.41 | -0.01 | -0.16 | 448 | 287.75 | 50 | 11.15 | 32.05 | 11.14 | 32.1 | 11.16 | +0.06 | +11.2 | 0 | 0 |
| 2025/10/20 | 6.42 | -0.05 | -0.77 | 366 | 235.46 | 63 | 17.21 | 40.48 | 17.19 | 40.66 | 17.27 | +0.19 | +29.68 | 0 | 0 |
| 2025/10/17 | 6.47 | +0.13 | +2.05 | 1,203 | 775.4 | 116 | 9.65 | 74.74 | 9.64 | 74.97 | 9.67 | +0.23 | +19.4 | 0 | 0 |
| 2025/10/16 | 6.34 | +0.03 | +0.48 | 314 | 199.39 | 16 | 5.09 | 10.16 | 5.09 | 10.16 | 5.09 | -0 | -0.62 | 0 | 0 |
| 2025/10/15 | 6.31 | -0.05 | -0.79 | 777 | 492.39 | 65 | 8.37 | 41.05 | 8.34 | 41.42 | 8.41 | +0.37 | +57.54 | 0 | 0 |
| 2025/10/14 | 6.36 | -0.01 | -0.16 | 1,216 | 782.14 | 297 | 24.43 | 190.83 | 24.4 | 190.7 | 24.38 | -0.12 | -4.21 | 64 | 5.26 |
| 2025/10/13 | 6.37 | -0.08 | -1.24 | 1,132 | 721.78 | 253 | 22.34 | 161.45 | 22.37 | 161.87 | 22.43 | +0.42 | +16.56 | 0 | 0 |
| 2025/10/09 | 6.45 | +0.01 | +0.16 | 622 | 401.33 | 104 | 16.73 | 67.1 | 16.72 | 67.1 | 16.72 | +0.01 | +0.67 | 0 | 0 |
| 2025/10/08 | 6.44 | -0.05 | -0.77 | 566 | 364.53 | 56 | 9.9 | 36.12 | 9.91 | 36.07 | 9.9 | -0.05 | -8.39 | 0 | 0 |
| 2025/10/07 | 6.49 | -0.04 | -0.61 | 836 | 543.87 | 90 | 10.76 | 58.5 | 10.76 | 58.51 | 10.76 | +0.01 | +1.33 | 0 | 0 |
| 2025/10/03 | 6.53 | +0 | +0 | 735 | 476.23 | 74 | 10.06 | 47.73 | 10.02 | 48.24 | 10.13 | +0.51 | +68.92 | 0 | 0 |
| 2025/10/02 | 6.53 | +0.03 | +0.46 | 1,909 | 1,229.26 | 368 | 19.28 | 236.51 | 19.24 | 237.25 | 19.3 | +0.74 | +20.14 | 0 | 0 |
| 2025/10/01 | 6.5 | -0.02 | -0.31 | 588 | 382.45 | 83 | 14.11 | 53.98 | 14.11 | 54.01 | 14.12 | +0.03 | +4.1 | 0 | 0 |
| 2025/09/30 | 6.52 | +0.03 | +0.46 | 570 | 370.3 | 63 | 11.05 | 40.82 | 11.02 | 40.97 | 11.06 | +0.15 | +23.65 | 0 | 0 |
| 2025/09/26 | 6.49 | -0.06 | -0.92 | 958 | 622.3 | 138 | 14.41 | 89.52 | 14.39 | 89.84 | 14.44 | +0.32 | +23.12 | 0 | 0 |
| 2025/09/25 | 6.55 | +0.05 | +0.77 | 617 | 404.32 | 41 | 6.64 | 26.81 | 6.63 | 26.87 | 6.64 | +0.06 | +14.88 | 0 | 0 |
| 2025/09/24 | 6.5 | -0.03 | -0.46 | 679 | 441.6 | 58 | 8.54 | 37.82 | 8.56 | 37.73 | 8.54 | -0.09 | -14.66 | 0 | 0 |
| 2025/09/23 | 6.53 | -0.11 | -1.66 | 717 | 470.25 | 79 | 11.02 | 51.75 | 11 | 51.95 | 11.05 | +0.2 | +24.81 | 0 | 0 |
| 2025/09/22 | 6.64 | +0.01 | +0.15 | 613 | 408.67 | 88 | 14.36 | 58.66 | 14.35 | 58.76 | 14.38 | +0.1 | +11.02 | 1 | 0.16 |
| 2025/09/19 | 6.63 | +0.05 | +0.76 | 575 | 378.5 | 136 | 23.64 | 89.13 | 23.55 | 89.76 | 23.71 | +0.63 | +46.25 | 0 | 0 |
| 2025/09/18 | 6.58 | +0.08 | +1.23 | 541 | 355.78 | 70 | 12.94 | 45.97 | 12.92 | 46.08 | 12.95 | +0.11 | +15.43 | 0 | 0 |
| 2025/09/17 | 6.5 | +0.02 | +0.31 | 490 | 319.48 | 83 | 16.93 | 54.04 | 16.92 | 54.12 | 16.94 | +0.08 | +10 | 0 | 0 |
| 2025/09/16 | 6.48 | -0.05 | -0.77 | 421 | 273.44 | 39 | 9.27 | 25.36 | 9.27 | 25.33 | 9.26 | -0.03 | -7.69 | 0 | 0 |
| 2025/09/15 | 6.53 | +0.05 | +0.77 | 444 | 290.02 | 63 | 14.2 | 41.09 | 14.17 | 41.27 | 14.23 | +0.18 | +28.89 | 0 | 0 |
| 2025/09/12 | 6.48 | +0.01 | +0.15 | 491 | 318.62 | 41 | 8.36 | 26.63 | 8.36 | 26.64 | 8.36 | +0.01 | +1.71 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
