4137
100
TWD+0.90 (0.91%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的9.66%。當日現股當沖之總損益為+5,900元、每張平均損益則為+590元。
開盤價
99.1
收盤價
100
當日範圍
99.1 - 101
成交張數
101
開盤價(昨)
97.8
收盤價(昨)
99.1
昨日範圍
97.7 - 99.2
成交張數(昨)
73
成交金額
1010.61萬
成交金額(昨)
719.48萬
52週範圍
97.6 - 128
發行股數
8249萬
市值
82億
現股當沖－歷史逐日資訊
開盤價
99.1
收盤價
100
成交張數
101
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(%) | ||||||
| 2025/11/26 | 100 | +0.9 | +0.91 | 101 | 1,035.73 | 10 | 9.66 | 99.82 | 9.64 | 100.41 | 9.69 | +0.59 | +590 | 0 | 0 |
| 2025/11/25 | 99.1 | +1.4 | +1.43 | 73 | 720.41 | 14 | 19.15 | 137.62 | 19.1 | 138.19 | 19.18 | +0.57 | +407.14 | 0 | 0 |
| 2025/11/24 | 97.7 | +0.1 | +0.1 | 60 | 579.88 | 7 | 11.76 | 68.09 | 11.74 | 68.3 | 11.78 | +0.21 | +300 | 0 | 0 |
| 2025/11/21 | 97.6 | -1.3 | -1.31 | 143 | 1,392.73 | 19 | 13.28 | 186.19 | 13.37 | 185.22 | 13.3 | -0.97 | -510.53 | 0 | 0 |
| 2025/11/20 | 98.9 | +1 | +1.02 | 61 | 606.25 | 10 | 16.27 | 98.14 | 16.19 | 98.84 | 16.3 | +0.7 | +700 | 0 | 0 |
| 2025/11/19 | 97.9 | +0 | +0 | 113 | 1,103.02 | 13 | 11.52 | 126.94 | 11.51 | 127.13 | 11.53 | +0.19 | +146.15 | 0 | 0 |
| 2025/11/18 | 97.9 | -1.7 | -1.71 | 256 | 2,515.32 | 18 | 7.02 | 176.49 | 7.02 | 177.09 | 7.04 | +0.6 | +333.33 | 0 | 0 |
| 2025/11/17 | 99.6 | -0.3 | -0.3 | 133 | 1,326.2 | 7 | 5.27 | 69.73 | 5.26 | 70.04 | 5.28 | +0.31 | +442.86 | 0 | 0 |
| 2025/11/14 | 99.9 | -0.1 | -0.1 | 172 | 1,718.62 | 8 | 4.64 | 79.79 | 4.64 | 79.87 | 4.65 | +0.08 | +100 | 0 | 0 |
| 2025/11/13 | 100 | -1.5 | -1.48 | 247 | 2,479.3 | 48 | 19.46 | 482.4 | 19.46 | 483.65 | 19.51 | +1.25 | +260.42 | 0 | 0 |
| 2025/11/12 | 101.5 | +0.5 | +0.5 | 99 | 1,002.09 | 11 | 11.14 | 111.3 | 11.11 | 111.75 | 11.15 | +0.45 | +409.09 | 0 | 0 |
| 2025/11/11 | 101 | -1.5 | -1.46 | 87 | 878.35 | 18 | 20.78 | 182.15 | 20.74 | 182.9 | 20.82 | +0.75 | +416.67 | 0 | 0 |
| 2025/11/10 | 102.5 | -1 | -0.97 | 93 | 947.11 | 12 | 12.87 | 121.75 | 12.85 | 122.35 | 12.92 | +0.6 | +500 | 0 | 0 |
| 2025/11/07 | 103.5 | +3.5 | +3.5 | 269 | 2,763.49 | 46 | 17.13 | 471.64 | 17.07 | 474.57 | 17.17 | +2.93 | +636.96 | 0 | 0 |
| 2025/11/06 | 100 | +0.7 | +0.7 | 63 | 631.71 | 4 | 6.34 | 39.96 | 6.33 | 40 | 6.33 | +0.04 | +100 | 0 | 0 |
| 2025/11/05 | 99.3 | -0.7 | -0.7 | 119 | 1,184.94 | 22 | 18.43 | 218.5 | 18.44 | 218.34 | 18.43 | -0.16 | -72.73 | 0 | 0 |
| 2025/11/04 | 100 | -1.5 | -1.48 | 74 | 741.66 | 12 | 16.27 | 120.9 | 16.3 | 120.65 | 16.27 | -0.25 | -208.33 | 0 | 0 |
| 2025/11/03 | 101.5 | +1.5 | +1.5 | 181 | 1,821.73 | 29 | 16.01 | 290.35 | 15.94 | 293.6 | 16.12 | +3.25 | +1,120.69 | 0 | 0 |
| 2025/10/31 | 100 | -0.5 | -0.5 | 68 | 684.26 | 11 | 16.16 | 110.4 | 16.13 | 110.7 | 16.18 | +0.3 | +272.73 | 0 | 0 |
| 2025/10/30 | 100.5 | +0 | +0 | 154 | 1,548.06 | 31 | 20.1 | 310.4 | 20.05 | 311.7 | 20.13 | +1.3 | +419.35 | 0 | 0 |
| 2025/10/29 | 100.5 | +0 | +0 | 90 | 899.75 | 11 | 12.29 | 110.6 | 12.29 | 110.7 | 12.3 | +0.1 | +90.91 | 0 | 0 |
| 2025/10/28 | 100.5 | -1.5 | -1.47 | 78 | 788.46 | 4 | 5.12 | 40.4 | 5.12 | 40.4 | 5.12 | +0 | +0 | 0 | 0 |
| 2025/10/27 | 102 | -0.5 | -0.49 | 107 | 1,090.02 | 21 | 19.67 | 214.35 | 19.66 | 215.15 | 19.74 | +0.8 | +380.95 | 0 | 0 |
| 2025/10/23 | 102.5 | -1 | -0.97 | 83 | 849.94 | 12 | 14.51 | 123.35 | 14.51 | 123.5 | 14.53 | +0.15 | +125 | 0 | 0 |
| 2025/10/22 | 103.5 | +1 | +0.98 | 99 | 1,019.96 | 16 | 16.19 | 165.1 | 16.19 | 165.2 | 16.2 | +0.1 | +62.5 | 0 | 0 |
| 2025/10/21 | 102.5 | +1.5 | +1.49 | 85 | 873.04 | 8 | 9.36 | 81.55 | 9.34 | 81.8 | 9.37 | +0.25 | +312.5 | 0 | 0 |
| 2025/10/20 | 101 | +0.5 | +0.5 | 126 | 1,265.94 | 20 | 15.86 | 200.2 | 15.81 | 201.45 | 15.91 | +1.25 | +625 | 0 | 0 |
| 2025/10/17 | 100.5 | -2 | -1.95 | 80 | 809.31 | 14 | 17.58 | 142.45 | 17.6 | 142.7 | 17.63 | +0.25 | +178.57 | 0 | 0 |
| 2025/10/16 | 102.5 | +3.1 | +3.12 | 218 | 2,237.63 | 61 | 27.93 | 620.93 | 27.75 | 625.2 | 27.94 | +4.27 | +700 | 2 | 0.92 |
| 2025/10/15 | 99.4 | -0.6 | -0.6 | 859 | 8,547.9 | 38 | 4.42 | 378.57 | 4.43 | 382.45 | 4.47 | +3.88 | +1,021.05 | 0 | 0 |
| 2025/10/14 | 100 | +1.8 | +1.83 | 241 | 2,433.44 | 66 | 27.35 | 664.41 | 27.3 | 666.33 | 27.38 | +1.92 | +290.91 | 0 | 0 |
| 2025/10/13 | 98.2 | -1.2 | -1.21 | 181 | 1,772.12 | 41 | 22.65 | 401.32 | 22.65 | 402.19 | 22.7 | +0.87 | +212.2 | 0 | 0 |
| 2025/10/09 | 99.4 | -0.2 | -0.2 | 134 | 1,330.88 | 20 | 14.98 | 199.74 | 15.01 | 199.5 | 14.99 | -0.24 | -120 | 0 | 0 |
| 2025/10/08 | 99.6 | -0.9 | -0.9 | 285 | 2,842.38 | 45 | 15.78 | 448.54 | 15.78 | 449.31 | 15.81 | +0.77 | +171.11 | 0 | 0 |
| 2025/10/07 | 100.5 | -1 | -0.99 | 264 | 2,658.63 | 28 | 10.61 | 281.95 | 10.61 | 282.8 | 10.64 | +0.85 | +303.57 | 0 | 0 |
| 2025/10/03 | 101.5 | -0.5 | -0.49 | 71 | 727.44 | 7 | 9.8 | 71.2 | 9.79 | 71.4 | 9.82 | +0.2 | +285.71 | 0 | 0 |
| 2025/10/02 | 102 | -0.5 | -0.49 | 104 | 1,060.71 | 19 | 18.31 | 194.15 | 18.3 | 194.45 | 18.33 | +0.3 | +157.89 | 0 | 0 |
| 2025/10/01 | 102.5 | -1.5 | -1.44 | 244 | 2,491.81 | 56 | 23 | 572.95 | 22.99 | 574.4 | 23.05 | +1.45 | +258.93 | 0 | 0 |
| 2025/09/30 | 104 | +1 | +0.97 | 149 | 1,537.39 | 17 | 11.42 | 175.55 | 11.42 | 176.3 | 11.47 | +0.75 | +441.18 | 0 | 0 |
| 2025/09/26 | 103 | -2 | -1.9 | 235 | 2,409.6 | 30 | 12.77 | 307.95 | 12.78 | 308.3 | 12.79 | +0.35 | +116.67 | 0 | 0 |
| 2025/09/25 | 105 | +0.5 | +0.48 | 154 | 1,609.01 | 29 | 18.86 | 302.75 | 18.82 | 303.95 | 18.89 | +1.2 | +413.79 | 0 | 0 |
| 2025/09/24 | 104.5 | +0 | +0 | 175 | 1,825.24 | 22 | 12.56 | 228.5 | 12.52 | 230.15 | 12.61 | +1.65 | +750 | 0 | 0 |
| 2025/09/23 | 104.5 | -0.5 | -0.48 | 166 | 1,732.63 | 38 | 22.89 | 396 | 22.86 | 398.5 | 23 | +2.5 | +657.89 | 0 | 0 |
| 2025/09/22 | 105 | -1 | -0.94 | 144 | 1,508.14 | 26 | 18.11 | 272.85 | 18.09 | 273.85 | 18.16 | +1 | +384.62 | 0 | 0 |
| 2025/09/19 | 106 | -0.5 | -0.47 | 71 | 755.31 | 4 | 5.64 | 42.7 | 5.65 | 42.85 | 5.67 | +0.15 | +375 | 0 | 0 |
| 2025/09/18 | 106.5 | +0 | +0 | 47 | 497.97 | 2 | 4.3 | 21.4 | 4.3 | 21.55 | 4.33 | +0.15 | +750 | 0 | 0 |
| 2025/09/17 | 106.5 | -2 | -1.84 | 116 | 1,242.16 | 19 | 16.37 | 203.3 | 16.37 | 203.9 | 16.41 | +0.6 | +315.79 | 0 | 0 |
| 2025/09/16 | 108.5 | -1 | -0.91 | 71 | 775.72 | 6 | 8.39 | 65.1 | 8.39 | 65.2 | 8.41 | +0.1 | +166.67 | 0 | 0 |
| 2025/09/15 | 109.5 | +0 | +0 | 56 | 609.62 | 3 | 5.37 | 32.75 | 5.37 | 32.75 | 5.37 | +0 | +0 | 0 | 0 |
| 2025/09/12 | 109.5 | +1.5 | +1.39 | 83 | 908.49 | 6 | 7.19 | 65.2 | 7.18 | 65.5 | 7.21 | +0.3 | +500 | 0 | 0 |
| 2025/09/11 | 108 | -2.5 | -2.26 | 146 | 1,581.24 | 16 | 10.95 | 173.2 | 10.95 | 173.45 | 10.97 | +0.25 | +156.25 | 0 | 0 |
| 2025/09/10 | 110.5 | +0.5 | +0.45 | 70 | 763.95 | 23 | 33.09 | 253.05 | 33.12 | 252.65 | 33.07 | -0.4 | -173.91 | 0 | 0 |
| 2025/09/09 | 110 | -1.5 | -1.35 | 53 | 582.92 | 7 | 13.27 | 77.05 | 13.22 | 77.45 | 13.29 | +0.4 | +571.43 | 0 | 0 |
| 2025/09/08 | 111.5 | +0.5 | +0.45 | 60 | 662.26 | 11 | 18.35 | 120.75 | 18.23 | 122.15 | 18.44 | +1.4 | +1,272.73 | 0 | 0 |
| 2025/09/05 | 111 | -2 | -1.77 | 57 | 633.81 | 5 | 8.79 | 55.75 | 8.8 | 55.65 | 8.78 | -0.1 | -200 | 0 | 0 |
| 2025/09/04 | 113 | +0 | +0 | 31 | 348.72 | 2 | 6.45 | 22.6 | 6.48 | 22.5 | 6.45 | -0.1 | -500 | 0 | 0 |
| 2025/09/03 | 113 | +0.5 | +0.44 | 49 | 545.69 | 8 | 16.46 | 89.45 | 16.39 | 90 | 16.49 | +0.55 | +687.5 | 0 | 0 |
| 2025/09/02 | 112.5 | +1.5 | +1.35 | 85 | 950.46 | 20 | 23.45 | 222.15 | 23.37 | 223.1 | 23.47 | +0.95 | +475 | 0 | 0 |
| 2025/09/01 | 111 | -1.5 | -1.33 | 144 | 1,605.36 | 29 | 20.08 | 321.55 | 20.03 | 323.7 | 20.16 | +2.15 | +741.38 | 0 | 0 |
| 2025/08/29 | 112.5 | -1 | -0.88 | 100 | 1,125.97 | 20 | 19.95 | 225.05 | 19.99 | 225.6 | 20.04 | +0.55 | +275 | 0 | 0 |
| 2025/08/28 | 113.5 | +2 | +1.79 | 175 | 1,994.42 | 58 | 33.14 | 659.15 | 33.05 | 661.35 | 33.16 | +2.2 | +379.31 | 0 | 0 |
| 2025/08/27 | 111.5 | -2 | -1.76 | 119 | 1,330.06 | 22 | 18.47 | 245.55 | 18.46 | 245.95 | 18.49 | +0.4 | +181.82 | 0 | 0 |
| 2025/08/26 | 113.5 | +1.5 | +1.34 | 233 | 2,620.29 | 59 | 25.31 | 662.65 | 25.29 | 662.35 | 25.28 | -0.3 | -50.85 | 1 | 0.43 |
| 2025/08/25 | 112 | +3.5 | +3.23 | 503 | 5,564.35 | 146 | 29.05 | 1,608.4 | 28.91 | 1,620.4 | 29.12 | +12 | +821.92 | 4 | 0.8 |
| 2025/08/22 | 108.5 | +8.5 | +8.5 | 688 | 7,385.9 | 187 | 27.18 | 1,995.3 | 27.01 | 2,013.55 | 27.26 | +18.25 | +975.94 | 0 | 0 |
| 2025/08/21 | 100 | +0.2 | +0.2 | 82 | 820.94 | 4 | 4.88 | 40.05 | 4.88 | 40 | 4.87 | -0.05 | -125 | 0 | 0 |
| 2025/08/20 | 99.8 | -0.7 | -0.7 | 82 | 815.14 | 12 | 14.72 | 120.15 | 14.74 | 120.39 | 14.77 | +0.24 | +200 | 0 | 0 |
| 2025/08/19 | 100.5 | -1.5 | -1.47 | 123 | 1,241.21 | 22 | 17.9 | 222.05 | 17.89 | 222.4 | 17.92 | +0.35 | +159.09 | 0 | 0 |
| 2025/08/18 | 102 | -1 | -0.97 | 92 | 937.36 | 24 | 26.16 | 245.9 | 26.23 | 245.95 | 26.24 | +0.05 | +20.83 | 0 | 0 |
| 2025/08/15 | 103 | +1 | +0.98 | 93 | 956.26 | 17 | 18.26 | 174.6 | 18.26 | 174.75 | 18.27 | +0.15 | +88.24 | 0 | 0 |
| 2025/08/14 | 102 | +2 | +2 | 236 | 2,416.14 | 25 | 10.59 | 255.4 | 10.57 | 256.3 | 10.61 | +0.9 | +360 | 0 | 0 |
| 2025/08/13 | 100 | -0.5 | -0.5 | 188 | 1,886.95 | 23 | 12.25 | 231.1 | 12.25 | 231.5 | 12.27 | +0.4 | +173.91 | 0 | 0 |
| 2025/08/12 | 100.5 | +1.8 | +1.82 | 155 | 1,555.43 | 21 | 13.57 | 210.48 | 13.53 | 211.74 | 13.61 | +1.26 | +600 | 0 | 0 |
| 2025/08/11 | 98.7 | -0.7 | -0.7 | 193 | 1,907.7 | 31 | 16.03 | 305.67 | 16.02 | 306.45 | 16.06 | +0.78 | +251.61 | 0 | 0 |
| 2025/08/08 | 99.4 | -1.1 | -1.09 | 228 | 2,276.37 | 18 | 7.89 | 179.52 | 7.89 | 179.71 | 7.89 | +0.19 | +105.56 | 0 | 0 |
| 2025/08/07 | 100.5 | -1 | -0.99 | 271 | 2,725.24 | 26 | 9.58 | 260.63 | 9.56 | 261.68 | 9.6 | +1.05 | +403.85 | 0 | 0 |
| 2025/08/06 | 101.5 | -1 | -0.98 | 40 | 403.77 | 3 | 7.58 | 30.55 | 7.57 | 30.6 | 7.58 | +0.05 | +166.67 | 0 | 0 |
| 2025/08/05 | 102.5 | -0.5 | -0.49 | 75 | 772.31 | 7 | 9.32 | 72.1 | 9.34 | 71.9 | 9.31 | -0.2 | -285.71 | 0 | 0 |
| 2025/08/04 | 103 | +1 | +0.98 | 98 | 1,001.61 | 19 | 19.42 | 193.65 | 19.33 | 194.6 | 19.43 | +0.95 | +500 | 0 | 0 |
| 2025/08/01 | 102 | +0 | +0 | 96 | 980.46 | 22 | 22.82 | 223.4 | 22.79 | 223.7 | 22.82 | +0.3 | +136.36 | 0 | 0 |
| 2025/07/31 | 102 | +0 | +0 | 50 | 509.3 | 7 | 13.99 | 71.35 | 14.01 | 71.3 | 14 | -0.05 | -71.43 | 0 | 0 |
| 2025/07/30 | 102 | +0 | +0 | 63 | 638.58 | 9 | 14.36 | 91.65 | 14.35 | 91.95 | 14.4 | +0.3 | +333.33 | 0 | 0 |
| 2025/07/29 | 102 | +0 | +0 | 96 | 980.97 | 14 | 14.54 | 142.75 | 14.55 | 142.7 | 14.55 | -0.05 | -35.71 | 0 | 0 |
| 2025/07/28 | 102 | +0 | +0 | 89 | 913.23 | 24 | 26.88 | 245.65 | 26.9 | 245.9 | 26.93 | +0.25 | +104.17 | 0 | 0 |
| 2025/07/25 | 102 | -2 | -1.92 | 69 | 704.58 | 7 | 10.17 | 71.9 | 10.2 | 71.5 | 10.15 | -0.4 | -571.43 | 0 | 0 |
| 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 |
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。
