4137
103.5
TWD+1.00 (0.98%)
2025.07.17收盤
麗豐-KY－現股當沖
麗豐-KY最新現股當沖狀況
整理麗豐-KY最新(2025/07/16) 當沖狀況。整體成交張數為33張，佔整體市場成交張數的14.53%。當日現股當沖之總損益為+8,000元、每張平均損益則為+242元。
開盤價
103
收盤價
103.5
當日範圍
103 - 104
成交張數
98
開盤價(昨)
100.5
收盤價(昨)
102.5
昨日範圍
100.5 - 105
成交張數(昨)
227
成交金額
1013.97萬
成交金額(昨)
2336.27萬
52週範圍
99.4 - 153
發行股數
8249萬
市值
85億
現股當沖－歷史逐日資訊
開盤價
103
收盤價
103.5
成交張數
98
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(%) | ||||||
| 2025/07/24 | 104 | +0 | +0 | 90 | 929.03 | 6 | 6.69 | 61.8 | 6.65 | 62.05 | 6.68 | +0.25 | +416.67 | 0 | 0 |
| 2025/07/23 | 104 | +1.5 | +1.46 | 213 | 2,208.87 | 17 | 7.97 | 175.6 | 7.95 | 176.3 | 7.98 | +0.7 | +411.76 | 0 | 0 |
| 2025/07/22 | 102.5 | -0.5 | -0.49 | 128 | 1,312.84 | 22 | 17.21 | 226.4 | 17.25 | 226.4 | 17.25 | +0 | +0 | 0 | 0 |
| 2025/07/21 | 103 | -0.5 | -0.48 | 79 | 816.44 | 18 | 22.85 | 185.75 | 22.75 | 187.75 | 23 | +2 | +1,111.11 | 0 | 0 |
| 2025/07/18 | 103.5 | +0 | +0 | 60 | 622.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 103.5 | +1 | +0.98 | 98 | 1,012.6 | 7 | 7.15 | 72.45 | 7.15 | 72.4 | 7.15 | -0.05 | -71.43 | 0 | 0 |
| 2025/07/16 | 102.5 | +2 | +1.99 | 227 | 2,337.2 | 33 | 14.53 | 337.4 | 14.44 | 338.2 | 14.47 | +0.8 | +242.42 | 0 | 0 |
| 2025/07/15 | 100.5 | +0 | +0 | 353 | 3,554.24 | 110 | 31.19 | 1,104.05 | 31.06 | 1,112.2 | 31.29 | +8.15 | +740.91 | 0 | 0 |
| 2025/07/14 | 100.5 | -1.5 | -1.47 | 154 | 1,544.08 | 14 | 9.1 | 140.45 | 9.1 | 140.9 | 9.13 | +0.45 | +321.43 | 0 | 0 |
| 2025/07/11 | 102 | +1.5 | +1.49 | 58 | 593.11 | 11 | 18.93 | 111.55 | 18.81 | 112.5 | 18.97 | +0.95 | +863.64 | 0 | 0 |
| 2025/07/10 | 100.5 | -0.5 | -0.5 | 58 | 589.44 | 9 | 15.41 | 90.9 | 15.42 | 90.85 | 15.41 | -0.05 | -55.56 | 0 | 0 |
| 2025/07/09 | 101 | -1 | -0.98 | 129 | 1,301.47 | 28 | 21.7 | 282.3 | 21.69 | 282.75 | 21.73 | +0.45 | +160.71 | 0 | 0 |
| 2025/07/08 | 102 | -0.5 | -0.49 | 122 | 1,247.11 | 23 | 18.81 | 233.95 | 18.76 | 235.25 | 18.86 | +1.3 | +565.22 | 0 | 0 |
| 2025/07/07 | 102.5 | -1.5 | -1.44 | 166 | 1,697.23 | 20 | 12.03 | 204.5 | 12.05 | 204.7 | 12.06 | +0.2 | +100 | 0 | 0 |
| 2025/07/04 | 104 | -3 | -2.8 | 193 | 2,029.52 | 10 | 5.17 | 105.75 | 5.21 | 104.25 | 5.14 | -1.5 | -1,500 | 0 | 0 |
| 2025/07/03 | 107 | -14.5 | -4.04 | 442 | 4,773.38 | 27 | 6.12 | 294.4 | 6.17 | 291.4 | 6.1 | -3 | -1,111.11 | 5 | 1.13 |
| 2025/07/02 | 121.5 | +1.5 | +1.25 | 278 | 3,339.59 | 13 | 4.68 | 155.85 | 4.67 | 156.9 | 4.7 | +1.05 | +807.69 | 0 | 0 |
| 2025/07/01 | 120 | +2 | +1.69 | 162 | 1,926.83 | 15 | 9.26 | 178 | 9.24 | 178.35 | 9.26 | +0.35 | +233.33 | 0 | 0 |
| 2025/06/30 | 118 | +0.5 | +0.43 | 88 | 1,040.01 | 8 | 9.07 | 94.4 | 9.08 | 94.35 | 9.07 | -0.05 | -62.5 | 0 | 0 |
| 2025/06/27 | 117.5 | +0.5 | +0.43 | 67 | 789.21 | 1 | 1.49 | 11.75 | 1.49 | 11.75 | 1.49 | +0 | +0 | 0 | 0 |
| 2025/06/26 | 117 | +1 | +0.86 | 75 | 884.35 | 8 | 10.6 | 93.35 | 10.56 | 93.65 | 10.59 | +0.3 | +375 | 0 | 0 |
| 2025/06/25 | 116 | -1 | -0.85 | 38 | 445.09 | 396 | 1,036.92 | 6,396.75 | 1,437.19 | 6,363.4 | 1,429.7 | -33.35 | -842.17 | 0 | 0 |
| 2025/06/24 | 117 | +4 | +3.54 | 122 | 1,409.37 | 37 | 30.33 | 423.75 | 30.07 | 427.05 | 30.3 | +3.3 | +891.89 | 0 | 0 |
| 2025/06/23 | 113 | +0.5 | +0.44 | 38 | 429.42 | 6 | 15.63 | 67.25 | 15.66 | 67.2 | 15.65 | -0.05 | -83.33 | 0 | 0 |
| 2025/06/20 | 112.5 | -2.5 | -2.17 | 127 | 1,438.78 | 10 | 7.88 | 113.4 | 7.88 | 114.15 | 7.93 | +0.75 | +750 | 0 | 0 |
| 2025/06/19 | 115 | -2 | -1.71 | 62 | 722.02 | 6 | 9.64 | 69.5 | 9.63 | 69.6 | 9.64 | +0.1 | +166.67 | 0 | 0 |
| 2025/06/18 | 117 | +0.5 | +0.43 | 46 | 535.93 | 6 | 13.12 | 70.2 | 13.1 | 70.75 | 13.2 | +0.55 | +916.67 | 0 | 0 |
| 2025/06/17 | 116.5 | -1 | -0.85 | 63 | 737.67 | 2 | 3.17 | 23.45 | 3.18 | 23.5 | 3.19 | +0.05 | +250 | 0 | 0 |
| 2025/06/16 | 117.5 | -1 | -0.84 | 42 | 499.27 | 6 | 14.12 | 70.5 | 14.12 | 70.65 | 14.15 | +0.15 | +250 | 0 | 0 |
| 2025/06/13 | 118.5 | -1 | -0.84 | 69 | 811.39 | 12 | 17.48 | 141.65 | 17.46 | 141.95 | 17.49 | +0.3 | +250 | 0 | 0 |
| 2025/06/12 | 119.5 | -1 | -0.83 | 29 | 349.87 | 2 | 6.84 | 24 | 6.86 | 23.95 | 6.85 | -0.05 | -250 | 0 | 0 |
| 2025/06/11 | 120.5 | +0 | +0 | 58 | 696.11 | 9 | 15.53 | 108.1 | 15.53 | 108.15 | 15.54 | +0.05 | +55.56 | 0 | 0 |
| 2025/06/10 | 120.5 | +2 | +1.69 | 80 | 967.06 | 12 | 14.94 | 144.2 | 14.91 | 144.5 | 14.94 | +0.3 | +250 | 0 | 0 |
| 2025/06/09 | 118.5 | +1 | +0.85 | 22 | 261.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 117.5 | -1 | -0.84 | 27 | 315.77 | 2 | 7.46 | 23.55 | 7.46 | 23.55 | 7.46 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 118.5 | +0 | +0 | 43 | 506.08 | 7 | 16.39 | 83.25 | 16.45 | 83.1 | 16.42 | -0.15 | -214.29 | 0 | 0 |
| 2025/06/04 | 118.5 | +1 | +0.85 | 68 | 803.8 | 12 | 17.64 | 141.7 | 17.63 | 141.75 | 17.64 | +0.05 | +41.67 | 0 | 0 |
| 2025/06/03 | 117.5 | -0.5 | -0.42 | 54 | 635.93 | 9 | 16.72 | 106.65 | 16.77 | 106.8 | 16.79 | +0.15 | +166.67 | 0 | 0 |
| 2025/06/02 | 118 | -2 | -1.67 | 98 | 1,158.91 | 14 | 14.32 | 166.2 | 14.34 | 165.95 | 14.32 | -0.25 | -178.57 | 0 | 0 |
| 2025/05/29 | 120 | +0.5 | +0.42 | 77 | 932.71 | 7 | 9.03 | 84.45 | 9.05 | 84.1 | 9.02 | -0.35 | -500 | 0 | 0 |
| 2025/05/28 | 119.5 | -0.5 | -0.42 | 92 | 1,109.14 | 9 | 9.73 | 108.3 | 9.76 | 108.15 | 9.75 | -0.15 | -166.67 | 0 | 0 |
| 2025/05/27 | 120 | +0.5 | +0.42 | 136 | 1,650.74 | 38 | 27.89 | 462.45 | 28.01 | 460.95 | 27.92 | -1.5 | -394.74 | 0 | 0 |
| 2025/05/26 | 119.5 | +0.5 | +0.42 | 75 | 899.16 | 4 | 5.33 | 47.8 | 5.32 | 47.95 | 5.33 | +0.15 | +375 | 0 | 0 |
| 2025/05/23 | 119 | +0 | +0 | 21 | 252.49 | 2 | 9.41 | 23.75 | 9.41 | 23.7 | 9.39 | -0.05 | -250 | 0 | 0 |
| 2025/05/22 | 119 | +0 | +0 | 20 | 241.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 119 | +0.5 | +0.42 | 126 | 1,501.03 | 12 | 9.53 | 142.95 | 9.52 | 143.25 | 9.54 | +0.3 | +250 | 0 | 0 |
| 2025/05/20 | 118.5 | +0 | +0 | 63 | 744.82 | 6 | 9.56 | 71.3 | 9.57 | 71.05 | 9.54 | -0.25 | -416.67 | 0 | 0 |
| 2025/05/19 | 118.5 | +0 | +0 | 51 | 602.26 | 6 | 11.74 | 70.7 | 11.74 | 71.15 | 11.81 | +0.45 | +750 | 0 | 0 |
| 2025/05/16 | 118.5 | +1.5 | +1.28 | 120 | 1,409.47 | 11 | 9.18 | 129.3 | 9.17 | 129.5 | 9.19 | +0.2 | +181.82 | 0 | 0 |
| 2025/05/15 | 117 | -1.5 | -1.27 | 201 | 2,362.97 | 38 | 18.86 | 445.1 | 18.84 | 447.05 | 18.92 | +1.95 | +513.16 | 0 | 0 |
| 2025/05/14 | 118.5 | +0.5 | +0.42 | 140 | 1,648.8 | 22 | 15.76 | 258.75 | 15.69 | 260.55 | 15.8 | +1.8 | +818.18 | 0 | 0 |
| 2025/05/13 | 118 | +2 | +1.72 | 123 | 1,451.56 | 13 | 10.57 | 153.3 | 10.56 | 153.55 | 10.58 | +0.25 | +192.31 | 0 | 0 |
| 2025/05/12 | 116 | +0.5 | +0.43 | 110 | 1,284.1 | 13 | 11.82 | 150.85 | 11.75 | 151.85 | 11.83 | +1 | +769.23 | 0 | 0 |
| 2025/05/09 | 115.5 | -0.5 | -0.43 | 153 | 1,755.29 | 30 | 19.57 | 343.1 | 19.55 | 343.75 | 19.58 | +0.65 | +216.67 | 0 | 0 |
| 2025/05/08 | 116 | -1 | -0.85 | 122 | 1,416.6 | 18 | 14.77 | 209.35 | 14.78 | 209.75 | 14.81 | +0.4 | +222.22 | 0 | 0 |
| 2025/05/07 | 117 | +1 | +0.86 | 77 | 894.71 | 21 | 27.36 | 244.45 | 27.32 | 245.4 | 27.43 | +0.95 | +452.38 | 0 | 0 |
| 2025/05/06 | 116 | +2 | +1.75 | 31 | 353.38 | 6 | 19.63 | 69.3 | 19.61 | 69.45 | 19.65 | +0.15 | +250 | 0 | 0 |
| 2025/05/05 | 114 | -1 | -0.87 | 103 | 1,188.32 | 29 | 28.1 | 333.6 | 28.07 | 336.25 | 28.3 | +2.65 | +913.79 | 0 | 0 |
| 2025/05/02 | 115 | +1 | +0.88 | 82 | 951.95 | 17 | 20.65 | 195.95 | 20.58 | 197.05 | 20.7 | +1.1 | +647.06 | 0 | 0 |
| 2025/04/30 | 114 | -2 | -1.72 | 92 | 1,052.89 | 18 | 19.64 | 206.65 | 19.63 | 207.75 | 19.73 | +1.1 | +611.11 | 0 | 0 |
| 2025/04/29 | 116 | +2.5 | +2.2 | 79 | 910.74 | 5 | 6.33 | 57.3 | 6.29 | 57.55 | 6.32 | +0.25 | +500 | 0 | 0 |
| 2025/04/28 | 113.5 | +3 | +2.71 | 145 | 1,626.18 | 16 | 11.05 | 179.1 | 11.01 | 179.65 | 11.05 | +0.55 | +343.75 | 0 | 0 |
| 2025/04/25 | 110.5 | +2.5 | +2.31 | 56 | 619.72 | 9 | 15.97 | 98.9 | 15.96 | 99.05 | 15.98 | +0.15 | +166.67 | 0 | 0 |
| 2025/04/24 | 108 | +0 | +0 | 54 | 580.44 | 8 | 14.82 | 85.7 | 14.76 | 86.4 | 14.89 | +0.7 | +875 | 0 | 0 |
| 2025/04/23 | 108 | +3.5 | +3.35 | 107 | 1,155.42 | 20 | 18.74 | 215.6 | 18.66 | 216.5 | 18.74 | +0.9 | +450 | 0 | 0 |
| 2025/04/22 | 104.5 | +0 | +0 | 55 | 580.17 | 5 | 9.07 | 52.3 | 9.01 | 52.7 | 9.08 | +0.4 | +800 | 0 | 0 |
| 2025/04/21 | 104.5 | -3 | -2.79 | 108 | 1,135.61 | 9 | 8.33 | 94.45 | 8.32 | 94.15 | 8.29 | -0.3 | -333.33 | 0 | 0 |
| 2025/04/18 | 107.5 | +0 | +0 | 50 | 534.83 | 7 | 14.06 | 74.95 | 14.01 | 75.3 | 14.08 | +0.35 | +500 | 0 | 0 |
| 2025/04/17 | 107.5 | +0 | +0 | 65 | 699.39 | 9 | 13.76 | 96.25 | 13.76 | 96.45 | 13.79 | +0.2 | +222.22 | 0 | 0 |
| 2025/04/16 | 107.5 | -2 | -1.83 | 87 | 939.66 | 13 | 14.95 | 140.5 | 14.95 | 140.85 | 14.99 | +0.35 | +269.23 | 0 | 0 |
| 2025/04/15 | 109.5 | +3.5 | +3.3 | 136 | 1,478.21 | 7 | 5.13 | 75.25 | 5.09 | 76.2 | 5.15 | +0.95 | +1,357.14 | 0 | 0 |
| 2025/04/14 | 106 | -1.5 | -1.4 | 257 | 2,742.66 | 71 | 27.62 | 759.4 | 27.69 | 756.95 | 27.6 | -2.45 | -345.07 | 0 | 0 |
| 2025/04/11 | 107.5 | -1.5 | -1.38 | 194 | 2,051.77 | 61 | 31.52 | 642.8 | 31.33 | 645.95 | 31.48 | +3.15 | +516.39 | 0 | 0 |
| 2025/04/10 | 109 | +9.6 | +9.66 | 290 | 3,144.32 | 21 | 7.25 | 226.15 | 7.19 | 227.1 | 7.22 | +0.95 | +452.38 | 0 | 0 |
| 2025/04/09 | 99.4 | -5.1 | -4.88 | 448 | 4,527.73 | 98 | 21.85 | 988.15 | 21.82 | 1,001.66 | 22.12 | +13.51 | +1,378.57 | 0 | 0 |
| 2025/04/08 | 104.5 | -4 | -3.69 | 430 | 4,411.89 | 110 | 25.59 | 1,124.8 | 25.49 | 1,140.05 | 25.84 | +15.25 | +1,386.36 | 0 | 0 |
| 2025/04/07 | 108.5 | -12 | -9.96 | 107 | 1,156.89 | 4 | 3.75 | 43.4 | 3.75 | 43.4 | 3.75 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 120.5 | +2.5 | +2.12 | 86 | 1,025.47 | 11 | 12.85 | 131.4 | 12.81 | 131.5 | 12.82 | +0.1 | +90.91 | 0 | 0 |
| 2025/04/01 | 118 | +2.5 | +2.16 | 76 | 896.13 | 20 | 26.32 | 234.6 | 26.18 | 235.35 | 26.26 | +0.75 | +375 | 0 | 0 |
| 2025/03/31 | 115.5 | -3.5 | -2.94 | 265 | 3,052.18 | 47 | 17.74 | 541.55 | 17.74 | 543 | 17.79 | +1.45 | +308.51 | 0 | 0 |
| 2025/03/28 | 119 | -3 | -2.46 | 229 | 2,728.98 | 33 | 14.43 | 393.35 | 14.41 | 396.05 | 14.51 | +2.7 | +818.18 | 0 | 0 |
| 2025/03/27 | 122 | -1 | -0.81 | 95 | 1,158.76 | 9 | 9.46 | 109.5 | 9.45 | 109.65 | 9.46 | +0.15 | +166.67 | 0 | 0 |
| 2025/03/26 | 123 | +0 | +0 | 113 | 1,381.41 | 10 | 8.87 | 122.95 | 8.9 | 122.85 | 8.89 | -0.1 | -100 | 0 | 0 |
| 2025/03/25 | 123 | +1 | +0.82 | 112 | 1,374.03 | 11 | 9.81 | 134.75 | 9.81 | 135.15 | 9.84 | +0.4 | +363.64 | 0 | 0 |
| 2025/03/24 | 122 | -2 | -1.61 | 138 | 1,684.42 | 2 | 1.45 | 24.5 | 1.45 | 24.4 | 1.45 | -0.1 | -500 | 0 | 0 |
| 2025/03/21 | 124 | -2 | -1.59 | 143 | 1,777.83 | 7 | 4.89 | 87.15 | 4.9 | 86.9 | 4.89 | -0.25 | -357.14 | 0 | 0 |
| 2025/03/20 | 126 | +0.5 | +0.4 | 124 | 1,565.45 | 8 | 6.45 | 100.8 | 6.44 | 101.2 | 6.46 | +0.4 | +500 | 0 | 0 |
| 2025/03/19 | 125.5 | -2.5 | -1.95 | 171 | 2,161.21 | 23 | 13.47 | 291.2 | 13.47 | 292.3 | 13.52 | +1.1 | +478.26 | 0 | 0 |
| 2025/03/18 | 128 | +0.5 | +0.39 | 181 | 2,304.89 | 36 | 19.9 | 459.35 | 19.93 | 459.4 | 19.93 | +0.05 | +13.89 | 0 | 0 |
| 2025/03/17 | 127.5 | +4 | +3.24 | 401 | 5,058.35 | 62 | 15.45 | 778 | 15.38 | 781.15 | 15.44 | +3.15 | +508.06 | 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。
