1229
44.95
TWD-0.05 (-0.11%)
2025.05.28收盤
聯華－現股當沖
聯華最新現股當沖狀況
整理聯華最新(2025/05/27) 當沖狀況。整體成交張數為206張，佔整體市場成交張數的13.94%。當日現股當沖之總損益為+2萬元、每張平均損益則為+97元。
開盤價
45.35
收盤價
44.95
當日範圍
44.75 - 45.55
成交張數
1,342
開盤價(昨)
45.95
收盤價(昨)
45
昨日範圍
45 - 45.95
成交張數(昨)
1,477
成交金額
6034.97萬
成交金額(昨)
6702.49萬
52週範圍
41.65 - 71.6
發行股數
17億
市值
769億
現股當沖－歷史逐日資訊
開盤價
45.35
收盤價
44.95
成交張數
1,342
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(%) | ||||||
| 2025/05/27 | 45 | -1 | -2.17 | 1,477 | 6,704.1 | 206 | 13.94 | 937.84 | 13.99 | 939.84 | 14.02 | +2 | +97.09 | 0 | 0 |
| 2025/05/26 | 46 | +0.4 | +0.88 | 1,062 | 4,874 | 177 | 16.67 | 811.66 | 16.65 | 812.92 | 16.68 | +1.25 | +70.9 | 0 | 0 |
| 2025/05/23 | 45.6 | -0.35 | -0.76 | 659 | 3,013.2 | 51 | 7.73 | 233.01 | 7.73 | 233.21 | 7.74 | +0.19 | +37.25 | 0 | 0 |
| 2025/05/22 | 45.95 | -0.3 | -0.65 | 1,126 | 5,155.6 | 150 | 13.32 | 686.45 | 13.31 | 688.4 | 13.35 | +1.96 | +130.33 | 0 | 0 |
| 2025/05/21 | 46.25 | -0.1 | -0.22 | 757 | 3,513.35 | 108 | 14.27 | 501.45 | 14.27 | 501.45 | 14.27 | +0 | +0 | 0 | 0 |
| 2025/05/20 | 46.35 | +0.05 | +0.11 | 773 | 3,580.49 | 172 | 22.24 | 794.68 | 22.19 | 797.92 | 22.29 | +3.25 | +188.66 | 0 | 0 |
| 2025/05/19 | 46.3 | -0.55 | -1.17 | 925 | 4,284.47 | 54 | 5.84 | 250.09 | 5.84 | 251.08 | 5.86 | +0.98 | +182.41 | 0 | 0 |
| 2025/05/16 | 46.85 | +0.1 | +0.21 | 1,095 | 5,148.33 | 151 | 13.79 | 710.19 | 13.79 | 709.75 | 13.79 | -0.45 | -29.47 | 0 | 0 |
| 2025/05/15 | 46.75 | +0.05 | +0.11 | 1,350 | 6,331.13 | 233 | 17.26 | 1,092.64 | 17.26 | 1,094.06 | 17.28 | +1.42 | +60.73 | 0 | 0 |
| 2025/05/14 | 46.7 | +0.8 | +1.74 | 1,403 | 6,505.76 | 195 | 13.9 | 901.01 | 13.85 | 907.52 | 13.95 | +6.51 | +334.1 | 0 | 0 |
| 2025/05/13 | 45.9 | +0 | +0 | 1,061 | 4,877.83 | 251 | 23.65 | 1,153.04 | 23.64 | 1,154.51 | 23.67 | +1.47 | +58.37 | 0 | 0 |
| 2025/05/12 | 45.9 | +0 | +0 | 992 | 4,576.17 | 114 | 11.49 | 525.02 | 11.47 | 526.5 | 11.51 | +1.49 | +130.26 | 0 | 0 |
| 2025/05/09 | 45.9 | +0 | +0 | 1,056 | 4,812.44 | 271 | 25.65 | 1,232.35 | 25.61 | 1,235.93 | 25.68 | +3.58 | +132.1 | 0 | 0 |
| 2025/05/08 | 45.9 | -0.1 | -0.22 | 729 | 3,353.14 | 76 | 10.42 | 349.56 | 10.42 | 350.25 | 10.45 | +0.69 | +90.79 | 0 | 0 |
| 2025/05/07 | 46 | -0.3 | -0.65 | 932 | 4,299.31 | 103 | 11.05 | 474.64 | 11.04 | 475.5 | 11.06 | +0.85 | +82.52 | 0 | 0 |
| 2025/05/06 | 46.3 | +0.25 | +0.54 | 1,570 | 7,296.27 | 427 | 27.2 | 1,984.31 | 27.2 | 1,985.02 | 27.21 | +0.71 | +16.63 | 0 | 0 |
| 2025/05/05 | 46.05 | +1.55 | +3.48 | 4,769 | 22,156.71 | 1,293 | 27.11 | 5,996.74 | 27.07 | 6,018.84 | 27.16 | +22.09 | +170.84 | 0 | 0 |
| 2025/05/02 | 44.5 | +0.8 | +1.83 | 1,692 | 7,519.51 | 116 | 6.86 | 511.24 | 6.8 | 516.78 | 6.87 | +5.55 | +478.45 | 0 | 0 |
| 2025/04/30 | 43.7 | -0.1 | -0.23 | 1,570 | 6,869.3 | 195 | 12.42 | 850.53 | 12.38 | 851.07 | 12.39 | +0.54 | +27.44 | 0 | 0 |
| 2025/04/29 | 43.8 | +0.35 | +0.81 | 1,002 | 4,384.57 | 101 | 10.08 | 441.85 | 10.08 | 442.14 | 10.08 | +0.29 | +29.21 | 0 | 0 |
| 2025/04/28 | 43.45 | -0.55 | -1.25 | 1,421 | 6,191.38 | 162 | 11.4 | 706.62 | 11.41 | 705.74 | 11.4 | -0.88 | -54.32 | 0 | 0 |
| 2025/04/25 | 44 | +0.15 | +0.34 | 389 | 1,716.39 | 13 | 3.34 | 57.43 | 3.35 | 57.38 | 3.34 | -0.04 | -34.62 | 0 | 0 |
| 2025/04/24 | 43.85 | -0.25 | -0.57 | 539 | 2,372.77 | 77 | 14.29 | 339.46 | 14.31 | 339.04 | 14.29 | -0.42 | -55.19 | 0 | 0 |
| 2025/04/23 | 44.1 | +0.8 | +1.85 | 636 | 2,807.1 | 112 | 17.6 | 493.52 | 17.58 | 493.05 | 17.56 | -0.47 | -42.41 | 0 | 0 |
| 2025/04/22 | 43.3 | -0.85 | -1.93 | 984 | 4,278.93 | 75 | 7.62 | 326.12 | 7.62 | 327.56 | 7.66 | +1.44 | +191.33 | 0 | 0 |
| 2025/04/21 | 44.15 | -1.05 | -2.32 | 1,023 | 4,552.23 | 125 | 12.22 | 556.62 | 12.23 | 556.47 | 12.22 | -0.16 | -12.8 | 0 | 0 |
| 2025/04/18 | 45.2 | +0.1 | +0.22 | 479 | 2,167 | 34 | 7.09 | 153.35 | 7.08 | 153.84 | 7.1 | +0.49 | +145.59 | 0 | 0 |
| 2025/04/17 | 45.1 | -0.1 | -0.22 | 602 | 2,703.57 | 108 | 17.93 | 484.08 | 17.91 | 484.64 | 17.93 | +0.56 | +51.85 | 0 | 0 |
| 2025/04/16 | 45.2 | -0.6 | -1.31 | 1,269 | 5,735.13 | 195 | 15.37 | 881.29 | 15.37 | 880.71 | 15.36 | -0.58 | -30 | 0 | 0 |
| 2025/04/15 | 45.8 | +0.25 | +0.55 | 972 | 4,436.36 | 219 | 22.53 | 998.46 | 22.51 | 998.43 | 22.51 | -0.03 | -1.14 | 0 | 0 |
| 2025/04/14 | 45.55 | +0.5 | +1.11 | 1,788 | 8,150.34 | 391 | 21.87 | 1,779.52 | 21.83 | 1,783.99 | 21.89 | +4.48 | +114.58 | 0 | 0 |
| 2025/04/11 | 45.05 | -0.75 | -1.64 | 2,052 | 9,097.63 | 668 | 32.56 | 2,945.57 | 32.38 | 2,964.1 | 32.58 | +18.54 | +277.47 | 0 | 0 |
| 2025/04/10 | 45.8 | +4.15 | +9.96 | 2,113 | 9,670.67 | 146 | 6.91 | 668.25 | 6.91 | 666.36 | 6.89 | -1.9 | -129.79 | 0 | 0 |
| 2025/04/09 | 41.65 | -3.15 | -7.03 | 4,913 | 21,253.97 | 1,277 | 25.99 | 5,484.57 | 25.8 | 5,585.26 | 26.28 | +100.69 | +788.45 | 10 | 0.2 |
| 2025/04/08 | 44.8 | -0.6 | -1.32 | 5,954 | 25,994.02 | 1,709 | 28.7 | 7,410.68 | 28.51 | 7,501.66 | 28.86 | +90.98 | +532.39 | 0 | 0 |
| 2025/04/07 | 45.4 | -5 | -9.92 | 1,214 | 5,509.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 50.4 | -0.2 | -0.4 | 657 | 3,295.87 | 129 | 19.64 | 646.39 | 19.61 | 647.15 | 19.64 | +0.77 | +59.3 | 0 | 0 |
| 2025/04/01 | 50.6 | +1.85 | +3.79 | 1,365 | 6,819.42 | 278 | 20.36 | 1,378.58 | 20.22 | 1,380.39 | 20.24 | +1.81 | +65.11 | 0 | 0 |
| 2025/03/31 | 48.75 | -1.35 | -2.69 | 3,351 | 16,419.07 | 504 | 15.04 | 2,469.61 | 15.04 | 2,473.86 | 15.07 | +4.25 | +84.33 | 0 | 0 |
| 2025/03/28 | 50.1 | -1.1 | -2.15 | 1,465 | 7,372.95 | 116 | 7.92 | 583.25 | 7.91 | 585.24 | 7.94 | +1.99 | +171.55 | 0 | 0 |
| 2025/03/27 | 51.2 | -0.1 | -0.19 | 470 | 2,398.84 | 21 | 4.47 | 107.03 | 4.46 | 107.26 | 4.47 | +0.23 | +109.52 | 0 | 0 |
| 2025/03/26 | 51.3 | +0 | +0 | 665 | 3,414.29 | 45 | 6.77 | 231.49 | 6.78 | 231.19 | 6.77 | -0.3 | -66.67 | 0 | 0 |
| 2025/03/25 | 51.3 | -0.1 | -0.19 | 602 | 3,093.86 | 33 | 5.48 | 169.91 | 5.49 | 169.58 | 5.48 | -0.33 | -100 | 0 | 0 |
| 2025/03/24 | 51.4 | +0.3 | +0.59 | 703 | 3,606.28 | 43 | 6.11 | 220.24 | 6.11 | 220.8 | 6.12 | +0.56 | +130.23 | 0 | 0 |
| 2025/03/21 | 51.1 | -0.7 | -1.35 | 1,238 | 6,349.86 | 32 | 2.59 | 164.37 | 2.59 | 164.21 | 2.59 | -0.16 | -50 | 0 | 0 |
| 2025/03/20 | 51.8 | +0.2 | +0.39 | 1,042 | 5,389.46 | 78 | 7.48 | 402.99 | 7.48 | 403.62 | 7.49 | +0.63 | +80.77 | 0 | 0 |
| 2025/03/19 | 51.6 | -0.2 | -0.39 | 980 | 5,071.45 | 73 | 7.45 | 377.98 | 7.45 | 378.23 | 7.46 | +0.25 | +34.25 | 0 | 0 |
| 2025/03/18 | 51.8 | +0.6 | +1.17 | 1,097 | 5,671.2 | 69 | 6.29 | 356.78 | 6.29 | 356.77 | 6.29 | -0.01 | -1.45 | 0 | 0 |
| 2025/03/17 | 51.2 | -0.1 | -0.19 | 1,176 | 6,034.8 | 80 | 6.8 | 409.88 | 6.79 | 410.06 | 6.79 | +0.18 | +22.5 | 0 | 0 |
| 2025/03/14 | 51.3 | +0.3 | +0.59 | 1,143 | 5,868.53 | 121 | 10.58 | 620.99 | 10.58 | 620.43 | 10.57 | -0.56 | -46.28 | 0 | 0 |
| 2025/03/13 | 51 | -0.2 | -0.39 | 1,119 | 5,746.83 | 102 | 9.11 | 524.37 | 9.12 | 523.17 | 9.1 | -1.2 | -117.65 | 0 | 0 |
| 2025/03/12 | 51.2 | +0.2 | +0.39 | 1,025 | 5,233.41 | 124 | 12.09 | 633.88 | 12.11 | 632.1 | 12.08 | -1.78 | -143.55 | 0 | 0 |
| 2025/03/11 | 51 | -0.3 | -0.58 | 1,409 | 7,146.27 | 282 | 20.02 | 1,431.88 | 20.04 | 1,431.96 | 20.04 | +0.08 | +2.84 | 0 | 0 |
| 2025/03/10 | 51.3 | +0.5 | +0.98 | 1,238 | 6,352.17 | 117 | 9.45 | 598.15 | 9.42 | 599.85 | 9.44 | +1.7 | +145.3 | 0 | 0 |
| 2025/03/07 | 50.8 | -0.2 | -0.39 | 952 | 4,854.69 | 57 | 5.99 | 290.58 | 5.99 | 291.03 | 5.99 | +0.45 | +78.95 | 0 | 0 |
| 2025/03/06 | 51 | -0.3 | -0.58 | 825 | 4,208.26 | 105 | 12.73 | 535.59 | 12.73 | 536.12 | 12.74 | +0.53 | +50.48 | 0 | 0 |
| 2025/03/05 | 51.3 | -0.4 | -0.77 | 806 | 4,143.82 | 119 | 14.76 | 611 | 14.74 | 611.96 | 14.77 | +0.96 | +80.67 | 0 | 0 |
| 2025/03/04 | 51.7 | +0.2 | +0.39 | 924 | 4,711.46 | 144 | 15.59 | 733.56 | 15.57 | 733.33 | 15.56 | -0.23 | -15.97 | 0 | 0 |
| 2025/03/03 | 51.5 | -0.5 | -0.96 | 1,316 | 6,774.71 | 127 | 9.65 | 653.19 | 9.64 | 653.24 | 9.64 | +0.05 | +3.94 | 0 | 0 |
| 2025/02/27 | 52 | -0.9 | -1.7 | 1,673 | 8,742.88 | 143 | 8.55 | 747.14 | 8.55 | 750.85 | 8.59 | +3.71 | +259.44 | 0 | 0 |
| 2025/02/26 | 52.9 | -0.4 | -0.75 | 729 | 3,870.45 | 63 | 8.64 | 334.17 | 8.63 | 334.42 | 8.64 | +0.25 | +39.68 | 0 | 0 |
| 2025/02/25 | 53.3 | +0.1 | +0.19 | 832 | 4,418.54 | 116 | 13.94 | 615.04 | 13.92 | 614.96 | 13.92 | -0.08 | -6.9 | 0 | 0 |
| 2025/02/24 | 53.2 | +0.1 | +0.19 | 602 | 3,190.34 | 41 | 6.81 | 217.53 | 6.82 | 217.42 | 6.81 | -0.11 | -26.83 | 0 | 0 |
| 2025/02/21 | 53.1 | +0.1 | +0.19 | 874 | 4,628.36 | 74 | 8.47 | 391.54 | 8.46 | 391.86 | 8.47 | +0.32 | +43.24 | 0 | 0 |
| 2025/02/20 | 53 | +0.5 | +0.95 | 841 | 4,420.12 | 101 | 12.01 | 529.82 | 11.99 | 530.8 | 12.01 | +0.98 | +97.03 | 0 | 0 |
| 2025/02/19 | 52.5 | -0.2 | -0.38 | 1,197 | 6,305.26 | 115 | 9.61 | 606.16 | 9.61 | 606.8 | 9.62 | +0.64 | +55.65 | 0 | 0 |
| 2025/02/18 | 52.7 | -0.1 | -0.19 | 789 | 4,149.94 | 91 | 11.53 | 478.25 | 11.52 | 479.09 | 11.54 | +0.84 | +92.31 | 0 | 0 |
| 2025/02/17 | 52.8 | -0.1 | -0.19 | 1,355 | 7,158.69 | 132 | 9.74 | 696.5 | 9.73 | 696.68 | 9.73 | +0.18 | +13.64 | 0 | 0 |
| 2025/02/14 | 52.9 | +1.1 | +2.12 | 1,601 | 8,418.49 | 208 | 12.99 | 1,090.83 | 12.96 | 1,094.38 | 13 | +3.55 | +170.67 | 0 | 0 |
| 2025/02/13 | 51.8 | +1.6 | +3.19 | 1,398 | 7,168.2 | 95 | 6.79 | 483.92 | 6.75 | 489.52 | 6.83 | +5.6 | +589.47 | 0 | 0 |
| 2025/02/12 | 50.2 | -0.4 | -0.79 | 973 | 4,906.39 | 97 | 9.97 | 490.24 | 9.99 | 489.32 | 9.97 | -0.92 | -94.85 | 1 | 0.1 |
| 2025/02/11 | 50.6 | -0.2 | -0.39 | 968 | 4,922.79 | 127 | 13.12 | 645.63 | 13.12 | 646.56 | 13.13 | +0.93 | +73.23 | 0 | 0 |
| 2025/02/10 | 50.8 | -0.1 | -0.2 | 1,135 | 5,772.85 | 68 | 5.99 | 344.73 | 5.97 | 346.02 | 5.99 | +1.29 | +189.71 | 0 | 0 |
| 2025/02/07 | 50.9 | -0.6 | -1.17 | 1,088 | 5,547.91 | 50 | 4.6 | 255.29 | 4.6 | 255.54 | 4.61 | +0.25 | +50 | 0 | 0 |
| 2025/02/06 | 51.5 | +0 | +0 | 1,103 | 5,668.16 | 80 | 7.25 | 410.62 | 7.24 | 412.13 | 7.27 | +1.51 | +188.75 | 0 | 0 |
| 2025/02/05 | 51.5 | -0.5 | -0.96 | 2,337 | 12,032.47 | 415 | 17.76 | 2,137.52 | 17.76 | 2,136.86 | 17.76 | -0.66 | -15.9 | 0 | 0 |
| 2025/02/04 | 52 | +0.9 | +1.76 | 2,521 | 13,016.23 | 446 | 17.69 | 2,299.39 | 17.67 | 2,297 | 17.65 | -2.39 | -53.59 | 0 | 0 |
| 2025/02/03 | 51.1 | +1.5 | +3.02 | 2,770 | 13,999.88 | 404 | 14.58 | 2,023.9 | 14.46 | 2,032.68 | 14.52 | +8.78 | +217.33 | 3 | 0.11 |
| 2025/01/22 | 49.6 | +0.3 | +0.61 | 1,565 | 7,760.38 | 226 | 14.44 | 1,118.97 | 14.42 | 1,121.93 | 14.46 | +2.96 | +130.75 | 0 | 0 |
| 2025/01/21 | 49.3 | +0.45 | +0.92 | 1,809 | 8,865.97 | 304 | 16.8 | 1,489.28 | 16.8 | 1,489.17 | 16.8 | -0.1 | -3.45 | 0 | 0 |
| 2025/01/20 | 48.85 | +1.55 | +3.28 | 2,197 | 10,569.81 | 362 | 16.48 | 1,741.9 | 16.48 | 1,732.17 | 16.39 | -9.73 | -268.92 | 0 | 0 |
| 2025/01/17 | 47.3 | +0.55 | +1.18 | 2,709 | 12,677.88 | 351 | 12.96 | 1,633.79 | 12.89 | 1,644.01 | 12.97 | +10.21 | +291.03 | 0 | 0 |
| 2025/01/16 | 46.75 | -0.3 | -0.64 | 3,282 | 15,410.66 | 495 | 15.08 | 2,326.78 | 15.1 | 2,329.17 | 15.11 | +2.38 | +48.18 | 0 | 0 |
| 2025/01/15 | 47.05 | -0.15 | -0.32 | 2,821 | 13,307.72 | 510 | 18.08 | 2,404.16 | 18.07 | 2,404.74 | 18.07 | +0.58 | +11.47 | 0 | 0 |
| 2025/01/14 | 47.2 | -0.6 | -1.26 | 2,416 | 11,473.63 | 231 | 9.56 | 1,097.47 | 9.57 | 1,098.65 | 9.58 | +1.18 | +51.08 | 0 | 0 |
| 2025/01/13 | 47.8 | -1.25 | -2.55 | 3,273 | 15,619.16 | 565 | 17.26 | 2,692.17 | 17.24 | 2,701.39 | 17.3 | +9.22 | +163.19 | 0 | 0 |
| 2025/01/10 | 49.05 | -0.9 | -1.8 | 3,787 | 18,499.46 | 732 | 19.33 | 3,570.41 | 19.3 | 3,580.97 | 19.36 | +10.55 | +144.13 | 0 | 0 |
| 2025/01/09 | 49.95 | -0.55 | -1.09 | 2,158 | 10,815.93 | 144 | 6.67 | 725.7 | 6.71 | 725.8 | 6.71 | +0.1 | +7.29 | 0 | 0 |
| 2025/01/08 | 50.5 | -0.2 | -0.39 | 1,237 | 6,246.57 | 94 | 7.6 | 474.6 | 7.6 | 474.94 | 7.6 | +0.34 | +36.17 | 0 | 0 |
| 2025/01/07 | 50.7 | -0.5 | -0.98 | 1,352 | 6,883.16 | 151 | 11.17 | 769.93 | 11.19 | 769.55 | 11.18 | -0.38 | -25.17 | 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。
