4137
120.5
TWD+2.50 (2.12%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的12.85%。當日現股當沖之總損益為+1,000元、每張平均損益則為+91元。
開盤價
118.5
收盤價
120.5
當日範圍
118 - 120.5
成交張數
86
開盤價(昨)
116
收盤價(昨)
118
昨日範圍
116 - 119
成交張數(昨)
76
成交金額
1030.57萬
成交金額(昨)
896.36萬
52週範圍
106 - 203
發行股數
8249萬
市值
99億
現股當沖－歷史逐日資訊
開盤價
118.5
收盤價
120.5
成交張數
86
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 | 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 |
| 2025/03/14 | 123.5 | +2.5 | +2.07 | 227 | 2,768.92 | 43 | 18.95 | 523.45 | 18.9 | 527.2 | 19.04 | +3.75 | +872.09 | 0 | 0 |
| 2025/03/13 | 121 | -2.5 | -2.02 | 301 | 3,704.85 | 71 | 23.57 | 878.65 | 23.72 | 872.1 | 23.54 | -6.55 | -922.54 | 0 | 0 |
| 2025/03/12 | 123.5 | -0.5 | -0.4 | 259 | 3,214.85 | 42 | 16.19 | 519.8 | 16.17 | 520.7 | 16.2 | +0.9 | +214.29 | 0 | 0 |
| 2025/03/11 | 124 | -0.5 | -0.4 | 323 | 3,958.34 | 104 | 32.18 | 1,270.6 | 32.1 | 1,274.55 | 32.2 | +3.95 | +379.81 | 0 | 0 |
| 2025/03/10 | 124.5 | +1 | +0.81 | 353 | 4,392.27 | 52 | 14.73 | 646.6 | 14.72 | 647.65 | 14.75 | +1.05 | +201.92 | 0 | 0 |
| 2025/03/07 | 123.5 | +0 | +0 | 214 | 2,652.63 | 47 | 21.98 | 582.5 | 21.96 | 583.2 | 21.99 | +0.7 | +148.94 | 0 | 0 |
| 2025/03/06 | 123.5 | +0.5 | +0.41 | 399 | 4,966.6 | 99 | 24.83 | 1,234.7 | 24.86 | 1,236.35 | 24.89 | +1.65 | +166.67 | 2 | 0.5 |
| 2025/03/05 | 123 | +3.5 | +2.93 | 328 | 4,004.32 | 46 | 14.04 | 559.85 | 13.98 | 562.8 | 14.05 | +2.95 | +641.3 | 0 | 0 |
| 2025/03/04 | 119.5 | -0.5 | -0.42 | 286 | 3,401.23 | 50 | 17.5 | 592.75 | 17.43 | 594.85 | 17.49 | +2.1 | +420 | 0 | 0 |
| 2025/03/03 | 120 | -4 | -3.23 | 659 | 7,976.49 | 151 | 22.9 | 1,823.8 | 22.86 | 1,834.2 | 23 | +10.4 | +688.74 | 0 | 0 |
| 2025/02/27 | 124 | +3.5 | +2.9 | 457 | 5,656.13 | 128 | 27.98 | 1,581.15 | 27.95 | 1,580 | 27.93 | -1.15 | -89.84 | 0 | 0 |
| 2025/02/26 | 120.5 | -1 | -0.82 | 194 | 2,330.27 | 39 | 20.05 | 466.05 | 20 | 469.4 | 20.14 | +3.35 | +858.97 | 1 | 0.51 |
| 2025/02/25 | 121.5 | +2.5 | +2.1 | 244 | 2,931.41 | 63 | 25.8 | 751.95 | 25.65 | 755.65 | 25.78 | +3.7 | +587.3 | 0 | 0 |
| 2025/02/24 | 119 | -1 | -0.83 | 214 | 2,559.71 | 46 | 21.46 | 548.7 | 21.44 | 549.2 | 21.46 | +0.5 | +108.7 | 0 | 0 |
| 2025/02/21 | 120 | +7 | +6.19 | 454 | 5,347.02 | 135 | 29.71 | 1,575.3 | 29.46 | 1,595.35 | 29.84 | +20.05 | +1,485.19 | 0 | 0 |
| 2025/02/20 | 113 | -1 | -0.88 | 85 | 957.54 | 15 | 17.73 | 169.95 | 17.75 | 170.1 | 17.76 | +0.15 | +100 | 0 | 0 |
| 2025/02/19 | 114 | +1 | +0.88 | 62 | 700.21 | 2 | 3.24 | 22.6 | 3.23 | 22.7 | 3.24 | +0.1 | +500 | 0 | 0 |
| 2025/02/18 | 113 | -0.5 | -0.44 | 68 | 765.66 | 3 | 4.41 | 33.7 | 4.4 | 33.9 | 4.43 | +0.2 | +666.67 | 0 | 0 |
| 2025/02/17 | 113.5 | +1.5 | +1.34 | 142 | 1,617.31 | 22 | 15.49 | 250.55 | 15.49 | 250.3 | 15.48 | -0.25 | -113.64 | 0 | 0 |
| 2025/02/14 | 112 | +1.5 | +1.36 | 201 | 2,263.65 | 25 | 12.42 | 279.6 | 12.35 | 280.95 | 12.41 | +1.35 | +540 | 0 | 0 |
| 2025/02/13 | 110.5 | +2 | +1.84 | 133 | 1,463.95 | 10 | 7.51 | 109.6 | 7.49 | 110.1 | 7.52 | +0.5 | +500 | 0 | 0 |
| 2025/02/12 | 108.5 | +0.5 | +0.46 | 82 | 890.63 | 13 | 15.81 | 140.7 | 15.8 | 141 | 15.83 | +0.3 | +230.77 | 0 | 0 |
| 2025/02/11 | 108 | -3.5 | -3.14 | 152 | 1,656.27 | 24 | 15.77 | 261 | 15.76 | 261.3 | 15.78 | +0.3 | +125 | 0 | 0 |
| 2025/02/10 | 111.5 | +0.5 | +0.45 | 87 | 956.43 | 19 | 21.94 | 209.4 | 21.89 | 210.05 | 21.96 | +0.65 | +342.11 | 0 | 0 |
| 2025/02/07 | 111 | +0 | +0 | 80 | 890.39 | 12 | 14.95 | 132.85 | 14.92 | 133.35 | 14.98 | +0.5 | +416.67 | 0 | 0 |
| 2025/02/06 | 111 | +3 | +2.78 | 187 | 2,056.69 | 19 | 10.17 | 208 | 10.11 | 209.35 | 10.18 | +1.35 | +710.53 | 0 | 0 |
| 2025/02/05 | 108 | +1.5 | +1.41 | 62 | 665.27 | 5 | 8.06 | 53.55 | 8.05 | 53.6 | 8.06 | +0.05 | +100 | 0 | 0 |
| 2025/02/04 | 106.5 | -0.5 | -0.47 | 183 | 1,952.9 | 25 | 13.63 | 266.6 | 13.65 | 266.35 | 13.64 | -0.25 | -100 | 0 | 0 |
| 2025/02/03 | 107 | -1.5 | -1.38 | 143 | 1,543.86 | 51 | 35.59 | 549.45 | 35.59 | 551.4 | 35.72 | +1.95 | +382.35 | 0 | 0 |
| 2025/01/22 | 108.5 | +0.5 | +0.46 | 111 | 1,199.64 | 20 | 18.06 | 216.85 | 18.08 | 216.7 | 18.06 | -0.15 | -75 | 0 | 0 |
| 2025/01/21 | 108 | -0.5 | -0.46 | 65 | 701.48 | 3 | 4.61 | 32.35 | 4.61 | 32.4 | 4.62 | +0.05 | +166.67 | 0 | 0 |
| 2025/01/20 | 108.5 | +2 | +1.88 | 183 | 1,976.05 | 75 | 40.99 | 811 | 41.04 | 809 | 40.94 | -2 | -266.67 | 0 | 0 |
| 2025/01/17 | 106.5 | -2 | -1.84 | 119 | 1,275.85 | 6 | 5.03 | 64.2 | 5.03 | 64.05 | 5.02 | -0.15 | -250 | 0 | 0 |
| 2025/01/16 | 108.5 | -0.5 | -0.46 | 61 | 662.25 | 9 | 14.88 | 98.7 | 14.9 | 98.45 | 14.87 | -0.25 | -277.78 | 0 | 0 |
| 2025/01/15 | 109 | +0 | +0 | 68 | 744.72 | 10 | 14.72 | 109.4 | 14.69 | 109.55 | 14.71 | +0.15 | +150 | 0 | 0 |
| 2025/01/14 | 109 | +2.5 | +2.35 | 66 | 717.39 | 16 | 24.21 | 173.55 | 24.19 | 173.55 | 24.19 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 106.5 | -4 | -3.62 | 204 | 2,175.09 | 35 | 17.18 | 373.4 | 17.17 | 374.3 | 17.21 | +0.9 | +257.14 | 0 | 0 |
| 2025/01/10 | 110.5 | +1.5 | +1.38 | 119 | 1,297.96 | 23 | 19.39 | 251.4 | 19.37 | 252.1 | 19.42 | +0.7 | +304.35 | 0 | 0 |
| 2025/01/09 | 109 | -3.5 | -3.11 | 127 | 1,420.21 | 15 | 11.78 | 166.15 | 11.7 | 168.7 | 11.88 | +2.55 | +1,700 | 0 | 0 |
| 2025/01/08 | 112.5 | +1.5 | +1.35 | 64 | 719.37 | 10 | 15.58 | 112.1 | 15.58 | 112.1 | 15.58 | +0 | +0 | 0 | 0 |
| 2025/01/07 | 111 | -1 | -0.89 | 137 | 1,538.59 | 42 | 30.64 | 471.3 | 30.63 | 473.45 | 30.77 | +2.15 | +511.9 | 0 | 0 |
| 2025/01/06 | 112 | +4 | +3.7 | 249 | 2,767.41 | 34 | 13.67 | 375.65 | 13.57 | 378.8 | 13.69 | +3.15 | +926.47 | 0 | 0 |
| 2025/01/03 | 108 | +1.5 | +1.41 | 85 | 910.87 | 22 | 26.01 | 237 | 26.02 | 236.6 | 25.98 | -0.4 | -181.82 | 0 | 0 |
| 2025/01/02 | 106.5 | -1 | -0.93 | 67 | 722.83 | 17 | 25.19 | 181.9 | 25.17 | 182.1 | 25.19 | +0.2 | +117.65 | 0 | 0 |
| 2024/12/31 | 107.5 | +1.5 | +1.42 | 73 | 772.11 | 15 | 20.67 | 159.4 | 20.64 | 160 | 20.72 | +0.6 | +400 | 0 | 0 |
| 2024/12/30 | 106 | -3.5 | -3.2 | 150 | 1,603.77 | 11 | 7.35 | 118.35 | 7.38 | 118.35 | 7.38 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 109.5 | -0.5 | -0.45 | 38 | 412.27 | 3 | 7.98 | 32.95 | 7.99 | 33.15 | 8.04 | +0.2 | +666.67 | 0 | 0 |
| 2024/12/26 | 110 | +0.5 | +0.46 | 116 | 1,264.21 | 29 | 25.04 | 315.6 | 24.96 | 318 | 25.15 | +2.4 | +827.59 | 0 | 0 |
| 2024/12/25 | 109.5 | -0.5 | -0.45 | 108 | 1,178.4 | 18 | 16.69 | 196.1 | 16.64 | 197.4 | 16.75 | +1.3 | +722.22 | 0 | 0 |
| 2024/12/24 | 110 | +2.5 | +2.33 | 174 | 1,917.56 | 35 | 20.07 | 384 | 20.03 | 385.25 | 20.09 | +1.25 | +357.14 | 0 | 0 |
| 2024/12/23 | 107.5 | +1.5 | +1.42 | 93 | 992.99 | 15 | 16.2 | 160.7 | 16.18 | 160.9 | 16.2 | +0.2 | +133.33 | 0 | 0 |
| 2024/12/20 | 106 | -1.5 | -1.4 | 153 | 1,633.7 | 18 | 11.79 | 193.2 | 11.83 | 193.35 | 11.84 | +0.15 | +83.33 | 0 | 0 |
| 2024/12/19 | 107.5 | -2.5 | -2.27 | 127 | 1,366.36 | 23 | 18.16 | 248.05 | 18.15 | 248.3 | 18.17 | +0.25 | +108.7 | 0 | 0 |
| 2024/12/18 | 110 | -2.5 | -2.22 | 291 | 3,218.83 | 54 | 18.54 | 596.65 | 18.54 | 599.5 | 18.62 | +2.85 | +527.78 | 0 | 0 |
| 2024/12/17 | 112.5 | -0.5 | -0.44 | 131 | 1,482.18 | 10 | 7.65 | 113.5 | 7.66 | 113.6 | 7.66 | +0.1 | +100 | 0 | 0 |
| 2024/12/16 | 113 | -3 | -2.59 | 224 | 2,570.08 | 26 | 11.61 | 300 | 11.67 | 301.1 | 11.72 | +1.1 | +423.08 | 0 | 0 |
| 2024/12/13 | 116 | -3 | -2.52 | 115 | 1,346.97 | 14 | 12.2 | 164.7 | 12.23 | 164.55 | 12.22 | -0.15 | -107.14 | 0 | 0 |
| 2024/12/12 | 119 | -0.5 | -0.42 | 169 | 2,037.74 | 56 | 33.13 | 674.15 | 33.08 | 676.3 | 33.19 | +2.15 | +383.93 | 0 | 0 |
| 2024/12/11 | 119.5 | +1.5 | +1.27 | 459 | 5,561.18 | 146 | 31.81 | 1,761.95 | 31.68 | 1,766.85 | 31.77 | +4.9 | +335.62 | 0 | 0 |
| 2024/12/10 | 118 | +5.5 | +4.89 | 425 | 5,060.26 | 205 | 48.2 | 2,434.3 | 48.11 | 2,439.7 | 48.21 | +5.4 | +263.41 | 0 | 0 |
| 2024/12/09 | 112.5 | -3.5 | -3.02 | 261 | 2,972.03 | 11 | 4.21 | 125.05 | 4.21 | 125.5 | 4.22 | +0.45 | +409.09 | 0 | 0 |
| 2024/12/06 | 116 | -0.5 | -0.43 | 93 | 1,074.08 | 18 | 19.42 | 208.95 | 19.45 | 208.55 | 19.42 | -0.4 | -222.22 | 0 | 0 |
| 2024/12/05 | 116.5 | -1 | -0.85 | 139 | 1,619.29 | 27 | 19.46 | 315 | 19.45 | 315.25 | 19.47 | +0.25 | +92.59 | 0 | 0 |
| 2024/12/04 | 117.5 | +0 | +0 | 129 | 1,516.5 | 25 | 19.32 | 292.35 | 19.28 | 292.7 | 19.3 | +0.35 | +140 | 0 | 0 |
| 2024/12/03 | 117.5 | +2.5 | +2.17 | 119 | 1,388.99 | 33 | 27.78 | 384.6 | 27.69 | 386.55 | 27.83 | +1.95 | +590.91 | 0 | 0 |
| 2024/12/02 | 115 | -0.5 | -0.43 | 111 | 1,288.84 | 22 | 19.8 | 255.05 | 19.79 | 254.8 | 19.77 | -0.25 | -113.64 | 0 | 0 |
| 2024/11/29 | 115.5 | -1 | -0.86 | 133 | 1,536.26 | 27 | 20.37 | 315 | 20.5 | 315.25 | 20.52 | +0.25 | +92.59 | 0 | 0 |
| 2024/11/28 | 116.5 | -2.5 | -2.1 | 217 | 2,538.82 | 37 | 17.04 | 432.4 | 17.03 | 433.35 | 17.07 | +0.95 | +256.76 | 0 | 0 |
| 2024/11/27 | 119 | -2 | -1.65 | 237 | 2,861.45 | 38 | 16.03 | 457.35 | 15.98 | 459.65 | 16.06 | +2.3 | +605.26 | 0 | 0 |
| 2024/11/26 | 121 | +0.5 | +0.41 | 590 | 7,141.96 | 122 | 20.69 | 1,475.05 | 20.65 | 1,485.85 | 20.8 | +10.8 | +885.25 | 0 | 0 |
| 2024/11/25 | 120.5 | -1 | -0.82 | 1,590 | 19,178.29 | 143 | 9 | 1,724.85 | 8.99 | 1,728.75 | 9.01 | +3.9 | +272.73 | 0 | 0 |
| 2024/11/22 | 121.5 | +0 | +0 | 58 | 702.36 | 13 | 22.48 | 157.65 | 22.45 | 158.05 | 22.5 | +0.4 | +307.69 | 0 | 0 |
| 2024/11/21 | 121.5 | +2.5 | +2.1 | 104 | 1,259.89 | 27 | 25.93 | 325.05 | 25.8 | 327.55 | 26 | +2.5 | +925.93 | 0 | 0 |
| 2024/11/20 | 119 | -0.5 | -0.42 | 103 | 1,222.2 | 24 | 23.39 | 285.9 | 23.39 | 286.7 | 23.46 | +0.8 | +333.33 | 0 | 0 |
| 2024/11/19 | 119.5 | +1.5 | +1.27 | 108 | 1,286.59 | 15 | 13.87 | 177.25 | 13.78 | 178.55 | 13.88 | +1.3 | +866.67 | 0 | 0 |
| 2024/11/18 | 118 | -2 | -1.67 | 157 | 1,872.08 | 13 | 8.27 | 155.4 | 8.3 | 156.2 | 8.34 | +0.8 | +615.38 | 0 | 0 |
| 2024/11/15 | 120 | +1.5 | +1.27 | 218 | 2,604.89 | 33 | 15.12 | 391.9 | 15.04 | 395.05 | 15.17 | +3.15 | +954.55 | 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。
