4137
117.5
TWD-1.00 (-0.84%)
2025.06.06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(2025/06/06) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的7.46%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
118
收盤價
117.5
當日範圍
117.5 - 118
成交張數
27
開盤價(昨)
119.5
收盤價(昨)
118.5
昨日範圍
118 - 119.5
成交張數(昨)
43
成交金額
317.97萬
成交金額(昨)
509.65萬
52週範圍
99.4 - 168
發行股數
8249萬
市值
97億
現股當沖－歷史逐日資訊
開盤價
118
收盤價
117.5
成交張數
27
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(%) | ||||||
| 2025/06/06 | 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 |
| 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 |
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。
