1444
8.1
TWD+0.06 (0.75%)
2025.04.02收盤
力麗－現股當沖
力麗最新現股當沖狀況
整理力麗最新(2025/04/02) 當沖狀況。整體成交張數為65張，佔整體市場成交張數的16.21%。當日現股當沖之總損益為+1,210元、每張平均損益則為+19元。
開盤價
8
收盤價
8.1
當日範圍
7.99 - 8.1
成交張數
401
開盤價(昨)
7.88
收盤價(昨)
8.04
昨日範圍
7.88 - 8.1
成交張數(昨)
554
成交金額
323.04萬
成交金額(昨)
444.06萬
52週範圍
7.9 - 10.3
發行股數
10億
市值
81億
現股當沖－歷史逐日資訊
開盤價
8
收盤價
8.1
成交張數
401
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(%) | ||||||
| 2025/04/02 | 8.1 | +0.06 | +0.75 | 401 | 323 | 65 | 16.21 | 52.18 | 16.15 | 52.3 | 16.19 | +0.12 | +18.62 | 0 | 0 |
| 2025/04/01 | 8.04 | +0.14 | +1.77 | 554 | 443.87 | 91 | 16.43 | 72.32 | 16.29 | 72.85 | 16.41 | +0.54 | +58.79 | 0 | 0 |
| 2025/03/31 | 7.9 | -0.2 | -2.47 | 1,701 | 1,342.81 | 209 | 12.29 | 164.9 | 12.28 | 165.28 | 12.31 | +0.38 | +18.04 | 0 | 0 |
| 2025/03/28 | 8.1 | -0.14 | -1.7 | 891 | 724.23 | 73 | 8.19 | 59.44 | 8.21 | 59.44 | 8.21 | +0 | +0 | 0 | 0 |
| 2025/03/27 | 8.24 | -0.07 | -0.84 | 681 | 562.08 | 58 | 8.51 | 47.75 | 8.49 | 47.95 | 8.53 | +0.2 | +34.48 | 0 | 0 |
| 2025/03/26 | 8.31 | +0.03 | +0.36 | 305 | 252.94 | 39 | 12.79 | 32.35 | 12.79 | 32.42 | 12.82 | +0.08 | +19.74 | 0 | 0 |
| 2025/03/25 | 8.28 | -0.04 | -0.48 | 597 | 496.08 | 68 | 11.39 | 56.51 | 11.39 | 56.62 | 11.41 | +0.11 | +16.03 | 0 | 0 |
| 2025/03/24 | 8.32 | +0.01 | +0.12 | 290 | 241.74 | 65 | 22.42 | 54.2 | 22.42 | 54.17 | 22.41 | -0.03 | -4.77 | 0 | 0 |
| 2025/03/21 | 8.31 | -0.12 | -1.42 | 2,648 | 2,203.09 | 72 | 2.72 | 60.05 | 2.73 | 60.28 | 2.74 | +0.23 | +31.81 | 0 | 0 |
| 2025/03/20 | 8.43 | +0.06 | +0.72 | 427 | 359.54 | 71 | 16.62 | 59.69 | 16.6 | 59.77 | 16.63 | +0.09 | +12.39 | 0 | 0 |
| 2025/03/19 | 8.37 | +0.01 | +0.12 | 460 | 386.3 | 73 | 15.85 | 61.2 | 15.84 | 61.22 | 15.85 | +0.02 | +2.74 | 0 | 0 |
| 2025/03/18 | 8.36 | +0.02 | +0.24 | 613 | 514.53 | 86 | 14.03 | 72.06 | 14.01 | 72.24 | 14.04 | +0.18 | +20.81 | 0 | 0 |
| 2025/03/17 | 8.34 | -0.01 | -0.12 | 589 | 491.71 | 50 | 8.48 | 41.67 | 8.47 | 41.77 | 8.49 | +0.1 | +20.6 | 0 | 0 |
| 2025/03/14 | 8.35 | +0.06 | +0.72 | 537 | 446.85 | 67 | 12.47 | 55.66 | 12.46 | 55.79 | 12.49 | +0.13 | +18.96 | 0 | 0 |
| 2025/03/13 | 8.29 | -0.11 | -1.31 | 616 | 513.77 | 24 | 3.89 | 20.05 | 3.9 | 20.11 | 3.91 | +0.06 | +22.92 | 0 | 0 |
| 2025/03/12 | 8.4 | -0.04 | -0.47 | 620 | 520.9 | 141 | 22.75 | 118.51 | 22.75 | 118.44 | 22.74 | -0.08 | -5.46 | 0 | 0 |
| 2025/03/11 | 8.44 | -0.05 | -0.59 | 1,282 | 1,069.73 | 449 | 35.03 | 373.69 | 34.93 | 376.24 | 35.17 | +2.55 | +56.82 | 0 | 0 |
| 2025/03/10 | 8.49 | -0.01 | -0.12 | 455 | 386.27 | 80 | 17.59 | 67.9 | 17.58 | 67.94 | 17.59 | +0.05 | +5.75 | 0 | 0 |
| 2025/03/07 | 8.5 | -0.09 | -1.05 | 511 | 435.08 | 107 | 20.95 | 91.39 | 21 | 91.24 | 20.97 | -0.15 | -13.74 | 0 | 0 |
| 2025/03/06 | 8.59 | -0.01 | -0.12 | 401 | 343.45 | 33 | 8.24 | 28.4 | 8.27 | 28.34 | 8.25 | -0.06 | -16.97 | 0 | 0 |
| 2025/03/05 | 8.6 | +0.05 | +0.58 | 433 | 370.64 | 65 | 15.02 | 55.49 | 14.97 | 55.56 | 14.99 | +0.07 | +10.31 | 0 | 0 |
| 2025/03/04 | 8.55 | -0.04 | -0.47 | 571 | 486 | 94 | 16.45 | 79.95 | 16.45 | 80 | 16.46 | +0.06 | +5.96 | 0 | 0 |
| 2025/03/03 | 8.59 | -0.08 | -0.92 | 474 | 407.96 | 113 | 23.84 | 97.37 | 23.87 | 97.39 | 23.87 | +0.01 | +1.15 | 0 | 0 |
| 2025/02/27 | 8.67 | +0.02 | +0.23 | 420 | 365.44 | 68 | 16.18 | 59.05 | 16.16 | 59.11 | 16.18 | +0.07 | +9.71 | 0 | 0 |
| 2025/02/26 | 8.65 | -0.05 | -0.57 | 646 | 560.36 | 112 | 17.34 | 97.13 | 17.33 | 97.41 | 17.38 | +0.28 | +25.36 | 0 | 0 |
| 2025/02/25 | 8.7 | +0.04 | +0.46 | 741 | 644.72 | 102 | 13.76 | 88.51 | 13.73 | 88.61 | 13.74 | +0.1 | +9.8 | 0 | 0 |
| 2025/02/24 | 8.66 | -0.06 | -0.69 | 463 | 401.63 | 41 | 8.85 | 35.59 | 8.86 | 35.58 | 8.86 | -0.01 | -1.95 | 0 | 0 |
| 2025/02/21 | 8.72 | +0.06 | +0.69 | 786 | 685.81 | 161 | 20.49 | 140.21 | 20.44 | 140.84 | 20.54 | +0.63 | +39.01 | 0 | 0 |
| 2025/02/20 | 8.66 | +0.01 | +0.12 | 419 | 362.33 | 71 | 16.96 | 61.42 | 16.95 | 61.5 | 16.97 | +0.08 | +11.13 | 0 | 0 |
| 2025/02/19 | 8.65 | -0.01 | -0.12 | 518 | 447.58 | 66 | 12.75 | 57 | 12.73 | 57.08 | 12.75 | +0.08 | +11.82 | 0 | 0 |
| 2025/02/18 | 8.66 | -0.07 | -0.8 | 520 | 450.13 | 78 | 15.01 | 67.68 | 15.04 | 67.63 | 15.02 | -0.05 | -6.28 | 0 | 0 |
| 2025/02/17 | 8.73 | +0 | +0 | 462 | 404.14 | 94 | 20.34 | 82.14 | 20.32 | 82.22 | 20.34 | +0.08 | +8.51 | 0 | 0 |
| 2025/02/14 | 8.73 | +0.06 | +0.69 | 313 | 272.6 | 67 | 21.39 | 58.28 | 21.38 | 58.25 | 21.37 | -0.03 | -4.33 | 0 | 0 |
| 2025/02/13 | 8.67 | +0.16 | +1.88 | 759 | 656.7 | 53 | 6.98 | 45.65 | 6.95 | 45.91 | 6.99 | +0.27 | +50.57 | 0 | 0 |
| 2025/02/12 | 8.51 | -0.04 | -0.47 | 375 | 319.91 | 62 | 16.55 | 52.87 | 16.53 | 52.91 | 16.54 | +0.05 | +7.9 | 0 | 0 |
| 2025/02/11 | 8.55 | -0.05 | -0.58 | 513 | 440.58 | 49 | 9.54 | 42.08 | 9.55 | 42.04 | 9.54 | -0.04 | -8.16 | 0 | 0 |
| 2025/02/10 | 8.6 | +0.02 | +0.23 | 634 | 543.44 | 118 | 18.6 | 100.98 | 18.58 | 101.18 | 18.62 | +0.2 | +17.12 | 0 | 0 |
| 2025/02/07 | 8.58 | +0.02 | +0.23 | 310 | 265.44 | 34 | 10.98 | 29.14 | 10.98 | 29.15 | 10.98 | +0.01 | +1.76 | 0 | 0 |
| 2025/02/06 | 8.56 | +0.08 | +0.94 | 533 | 454.9 | 27 | 5.07 | 23 | 5.06 | 23.08 | 5.07 | +0.08 | +29.63 | 0 | 0 |
| 2025/02/05 | 8.48 | +0.05 | +0.59 | 383 | 325.41 | 93 | 24.26 | 78.9 | 24.25 | 78.93 | 24.26 | +0.04 | +3.76 | 0 | 0 |
| 2025/02/04 | 8.43 | -0.02 | -0.24 | 277 | 233.7 | 30 | 10.84 | 25.35 | 10.85 | 25.36 | 10.85 | +0.01 | +3.33 | 0 | 0 |
| 2025/02/03 | 8.45 | -0.04 | -0.47 | 700 | 590.05 | 173 | 24.72 | 145.91 | 24.73 | 145.91 | 24.73 | +0 | +0 | 0 | 0 |
| 2025/01/22 | 8.49 | +0.05 | +0.59 | 509 | 430.24 | 50 | 9.83 | 42.24 | 9.82 | 42.39 | 9.85 | +0.15 | +30.2 | 0 | 0 |
| 2025/01/21 | 8.44 | +0 | +0 | 304 | 257.7 | 50 | 16.44 | 42.29 | 16.41 | 42.45 | 16.47 | +0.16 | +31.6 | 0 | 0 |
| 2025/01/20 | 8.44 | +0 | +0 | 505 | 423.76 | 90 | 17.83 | 75.51 | 17.82 | 75.74 | 17.87 | +0.22 | +24.67 | 0 | 0 |
| 2025/01/17 | 8.44 | +0.04 | +0.48 | 539 | 454.94 | 24 | 4.45 | 20.23 | 4.45 | 20.25 | 4.45 | +0.02 | +9.17 | 0 | 0 |
| 2025/01/16 | 8.4 | +0.03 | +0.36 | 461 | 388.2 | 92 | 19.97 | 77.52 | 19.97 | 77.52 | 19.97 | +0 | +0.11 | 0 | 0 |
| 2025/01/15 | 8.37 | +0.09 | +1.09 | 719 | 603.03 | 122 | 16.96 | 102.06 | 16.93 | 102.49 | 17 | +0.43 | +35.33 | 0 | 0 |
| 2025/01/14 | 8.28 | +0.14 | +1.72 | 506 | 418.95 | 83 | 16.39 | 68.61 | 16.38 | 68.66 | 16.39 | +0.06 | +6.63 | 0 | 0 |
| 2025/01/13 | 8.14 | -0.07 | -0.85 | 1,266 | 1,024.03 | 401 | 31.66 | 324.07 | 31.65 | 324.28 | 31.67 | +0.21 | +5.21 | 3 | 0.24 |
| 2025/01/10 | 8.21 | +0 | +0 | 505 | 415.4 | 56 | 11.08 | 46.01 | 11.08 | 46.07 | 11.09 | +0.06 | +10.89 | 0 | 0 |
| 2025/01/09 | 8.21 | -0.21 | -2.49 | 1,041 | 865.3 | 96 | 9.22 | 80 | 9.25 | 79.99 | 9.24 | -0.01 | -0.94 | 0 | 0 |
| 2025/01/08 | 8.42 | +0.03 | +0.36 | 955 | 800.97 | 203 | 21.27 | 170.38 | 21.27 | 170.61 | 21.3 | +0.23 | +11.18 | 0 | 0 |
| 2025/01/07 | 8.39 | -0.25 | -2.89 | 1,886 | 1,600.63 | 125 | 6.63 | 106.02 | 6.62 | 106.84 | 6.68 | +0.83 | +66.08 | 0 | 0 |
| 2025/01/06 | 8.64 | +0.01 | +0.12 | 1,168 | 1,005.23 | 198 | 16.95 | 170.34 | 16.94 | 170.89 | 17 | +0.56 | +28.08 | 0 | 0 |
| 2025/01/03 | 8.63 | -0.09 | -1.03 | 1,256 | 1,089.71 | 135 | 10.75 | 117.32 | 10.77 | 117.17 | 10.75 | -0.15 | -11.48 | 0 | 0 |
| 2025/01/02 | 8.72 | -0.14 | -1.58 | 1,203 | 1,054.36 | 78 | 6.49 | 68.37 | 6.48 | 68.48 | 6.49 | +0.11 | +13.97 | 0 | 0 |
| 2024/12/31 | 8.86 | -0.07 | -0.78 | 1,374 | 1,215.66 | 98 | 7.13 | 86.76 | 7.14 | 86.81 | 7.14 | +0.05 | +5.2 | 1 | 0.07 |
| 2024/12/30 | 8.93 | -0.09 | -1 | 858 | 770.68 | 48 | 5.59 | 43.16 | 5.6 | 43.04 | 5.58 | -0.12 | -24.79 | 0 | 0 |
| 2024/12/27 | 9.02 | +0.01 | +0.11 | 674 | 609.79 | 64 | 9.5 | 57.81 | 9.48 | 58.12 | 9.53 | +0.31 | +48.59 | 0 | 0 |
| 2024/12/26 | 9.01 | -0.03 | -0.33 | 717 | 646.2 | 28 | 3.91 | 25.28 | 3.91 | 25.25 | 3.91 | -0.03 | -10.71 | 0 | 0 |
| 2024/12/25 | 9.04 | +0 | +0 | 586 | 528.84 | 58 | 9.9 | 52.35 | 9.9 | 52.47 | 9.92 | +0.12 | +19.83 | 0 | 0 |
| 2024/12/24 | 9.04 | -0.03 | -0.33 | 747 | 678.27 | 104 | 13.92 | 94.68 | 13.96 | 94.38 | 13.92 | -0.3 | -28.46 | 0 | 0 |
| 2024/12/23 | 9.07 | -0.03 | -0.33 | 694 | 629.58 | 32 | 4.61 | 29 | 4.61 | 29.07 | 4.62 | +0.07 | +22.19 | 0 | 0 |
| 2024/12/20 | 9.1 | +0.01 | +0.11 | 1,298 | 1,171.5 | 142 | 10.94 | 128.66 | 10.98 | 128.69 | 10.99 | +0.03 | +2.11 | 0 | 0 |
| 2024/12/19 | 9.09 | -0.07 | -0.76 | 865 | 785.64 | 88 | 10.18 | 79.9 | 10.17 | 80.18 | 10.21 | +0.28 | +32.05 | 0 | 0 |
| 2024/12/18 | 9.16 | +0.05 | +0.55 | 611 | 556.04 | 75 | 12.28 | 68.22 | 12.27 | 68.45 | 12.31 | +0.24 | +32 | 0 | 0 |
| 2024/12/17 | 9.11 | -0.05 | -0.55 | 806 | 735.73 | 64 | 7.94 | 58.58 | 7.96 | 58.51 | 7.95 | -0.08 | -11.88 | 0 | 0 |
| 2024/12/16 | 9.16 | -0.02 | -0.22 | 758 | 700.64 | 128 | 16.88 | 118.32 | 16.89 | 118.6 | 16.93 | +0.28 | +21.64 | 1 | 0.13 |
| 2024/12/13 | 9.18 | -0.14 | -1.5 | 911 | 844.37 | 171 | 18.77 | 158.51 | 18.77 | 158.7 | 18.79 | +0.18 | +10.76 | 0 | 0 |
| 2024/12/12 | 9.32 | +0.07 | +0.76 | 873 | 820.6 | 225 | 25.77 | 211.81 | 25.81 | 211.76 | 25.81 | -0.05 | -2.36 | 0 | 0 |
| 2024/12/11 | 9.25 | -0.15 | -1.6 | 1,045 | 973.57 | 114 | 10.9 | 106.31 | 10.92 | 106.16 | 10.9 | -0.16 | -13.86 | 0 | 0 |
| 2024/12/10 | 9.4 | -0.07 | -0.74 | 1,715 | 1,626.05 | 421 | 24.55 | 400.15 | 24.61 | 399 | 24.54 | -1.16 | -27.48 | 0 | 0 |
| 2024/12/09 | 9.47 | +0.35 | +3.84 | 4,124 | 3,886.6 | 613 | 14.86 | 573.7 | 14.76 | 579.15 | 14.9 | +5.45 | +88.97 | 1 | 0.02 |
| 2024/12/06 | 9.12 | +0.01 | +0.11 | 408 | 372.66 | 50 | 12.25 | 45.62 | 12.24 | 45.68 | 12.26 | +0.06 | +12 | 0 | 0 |
| 2024/12/05 | 9.11 | -0.06 | -0.65 | 393 | 358.49 | 31 | 7.88 | 28.23 | 7.87 | 28.28 | 7.89 | +0.05 | +16.45 | 0 | 0 |
| 2024/12/04 | 9.17 | -0.02 | -0.22 | 382 | 349.89 | 22 | 5.76 | 20.15 | 5.76 | 20.18 | 5.77 | +0.03 | +14.09 | 0 | 0 |
| 2024/12/03 | 9.19 | +0.03 | +0.33 | 351 | 322.2 | 19 | 5.41 | 17.45 | 5.41 | 17.46 | 5.42 | +0.01 | +6.32 | 0 | 0 |
| 2024/12/02 | 9.16 | -0.02 | -0.22 | 271 | 248.41 | 32 | 11.82 | 29.36 | 11.82 | 29.39 | 11.83 | +0.02 | +7.19 | 0 | 0 |
| 2024/11/29 | 9.18 | +0.03 | +0.33 | 612 | 557.88 | 31 | 5.07 | 28.23 | 5.06 | 28.28 | 5.07 | +0.05 | +16.45 | 0 | 0 |
| 2024/11/28 | 9.15 | -0.03 | -0.33 | 402 | 367.73 | 61 | 15.18 | 55.75 | 15.16 | 55.85 | 15.19 | +0.09 | +15.25 | 1 | 0.25 |
| 2024/11/27 | 9.18 | -0.12 | -1.29 | 486 | 447.64 | 69 | 14.21 | 63.52 | 14.19 | 63.91 | 14.28 | +0.39 | +56.52 | 0 | 0 |
| 2024/11/26 | 9.3 | -0.02 | -0.21 | 493 | 459.81 | 25 | 5.07 | 23.29 | 5.06 | 23.3 | 5.07 | +0.01 | +5.6 | 0 | 0 |
| 2024/11/25 | 9.32 | +0.1 | +1.08 | 787 | 732.03 | 69 | 8.76 | 64.13 | 8.76 | 64.21 | 8.77 | +0.08 | +11.59 | 0 | 0 |
| 2024/11/22 | 9.22 | +0.07 | +0.77 | 623 | 573.02 | 51 | 8.19 | 46.82 | 8.17 | 47.01 | 8.2 | +0.19 | +38.04 | 0 | 0 |
| 2024/11/21 | 9.15 | +0.03 | +0.33 | 310 | 282.59 | 53 | 17.12 | 48.36 | 17.11 | 48.41 | 17.13 | +0.05 | +9.43 | 0 | 0 |
| 2024/11/20 | 9.12 | +0.03 | +0.33 | 574 | 523.03 | 142 | 24.74 | 129.41 | 24.74 | 129.45 | 24.75 | +0.04 | +2.82 | 1 | 0.17 |
| 2024/11/19 | 9.09 | +0.01 | +0.11 | 516 | 470.42 | 73 | 14.13 | 66.39 | 14.11 | 66.49 | 14.13 | +0.1 | +13.42 | 0 | 0 |
| 2024/11/18 | 9.08 | -0.01 | -0.11 | 498 | 451.95 | 54 | 10.85 | 48.96 | 10.83 | 49.11 | 10.87 | +0.15 | +27.22 | 0 | 0 |
| 2024/11/15 | 9.09 | +0.06 | +0.66 | 491 | 446.76 | 79 | 16.09 | 71.76 | 16.06 | 71.9 | 16.09 | +0.14 | +17.09 | 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。
