1229
48.05
TWD+0.05 (0.10%)
2025.07.16收盤
聯華－現股當沖
聯華最新現股當沖狀況
整理聯華最新(2025/07/16) 當沖狀況。整體成交張數為345張，佔整體市場成交張數的26.05%。當日現股當沖之總損益為+7,050元、每張平均損益則為+20元。
開盤價
47.85
收盤價
48.05
當日範圍
47.65 - 48.15
成交張數
1,325
開盤價(昨)
47.6
收盤價(昨)
48
昨日範圍
47.2 - 48.25
成交張數(昨)
1,754
成交金額
6359.02萬
成交金額(昨)
8393.12萬
52週範圍
41.65 - 71.4
發行股數
17億
市值
822億
現股當沖－歷史逐日資訊
開盤價
47.85
收盤價
48.05
成交張數
1,325
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(%) | ||||||
| 2025/07/16 | 48.05 | +0.05 | +0.1 | 1,325 | 6,356.88 | 345 | 26.05 | 1,654.86 | 26.03 | 1,655.57 | 26.04 | +0.7 | +20.43 | 0 | 0 |
| 2025/07/15 | 48 | +0.25 | +0.52 | 1,754 | 8,390.94 | 540 | 30.79 | 2,580.77 | 30.76 | 2,588.27 | 30.85 | +7.5 | +138.89 | 0 | 0 |
| 2025/07/14 | 47.75 | -0.05 | -0.1 | 2,754 | 13,227.93 | 623 | 22.62 | 2,989.22 | 22.6 | 2,995.97 | 22.65 | +6.75 | +108.43 | 0 | 0 |
| 2025/07/11 | 47.8 | +1.45 | +3.13 | 3,547 | 16,850.59 | 601 | 16.94 | 2,838.84 | 16.85 | 2,853.22 | 16.93 | +14.38 | +239.35 | 0 | 0 |
| 2025/07/10 | 46.35 | +0.9 | +1.98 | 1,595 | 7,354.16 | 229 | 14.36 | 1,048.06 | 14.25 | 1,055.02 | 14.35 | +6.96 | +303.71 | 0 | 0 |
| 2025/07/09 | 45.45 | +0.25 | +0.55 | 971 | 4,401.94 | 215 | 22.13 | 973.85 | 22.12 | 974.57 | 22.14 | +0.72 | +33.72 | 0 | 0 |
| 2025/07/08 | 45.2 | -0.6 | -1.31 | 1,674 | 7,628.18 | 435 | 25.98 | 1,982.94 | 25.99 | 1,985.72 | 26.03 | +2.77 | +63.79 | 0 | 0 |
| 2025/07/07 | 45.8 | +1.7 | +3.85 | 2,821 | 12,840.53 | 549 | 19.46 | 2,480.84 | 19.32 | 2,502.64 | 19.49 | +21.8 | +397.09 | 4 | 0.14 |
| 2025/07/04 | 44.1 | -0.2 | -0.45 | 1,547 | 6,873.37 | 435 | 28.12 | 1,933.34 | 28.13 | 1,933.52 | 28.13 | +0.17 | +4.02 | 0 | 0 |
| 2025/07/03 | 44.3 | +0.5 | +1.14 | 1,547 | 6,872.69 | 354 | 22.88 | 1,567.9 | 22.81 | 1,574.42 | 22.91 | +6.52 | +184.18 | 0 | 0 |
| 2025/07/02 | 43.8 | +0.05 | +0.11 | 730 | 3,196.89 | 113 | 15.47 | 494.39 | 15.46 | 495.05 | 15.49 | +0.65 | +57.52 | 0 | 0 |
| 2025/07/01 | 43.75 | +0.75 | +1.74 | 1,176 | 5,146.85 | 197 | 16.75 | 861.14 | 16.73 | 862.79 | 16.76 | +1.65 | +83.76 | 0 | 0 |
| 2025/06/30 | 43 | -0.55 | -1.26 | 1,043 | 4,518.01 | 152 | 14.58 | 659.29 | 14.59 | 658.76 | 14.58 | -0.53 | -34.54 | 0 | 0 |
| 2025/06/27 | 43.55 | +0.45 | +1.04 | 1,085 | 4,703.31 | 233 | 21.48 | 1,009.42 | 21.46 | 1,010.76 | 21.49 | +1.34 | +57.51 | 0 | 0 |
| 2025/06/26 | 43.1 | +0.5 | +1.17 | 1,306 | 5,625.14 | 320 | 24.51 | 1,375.12 | 24.45 | 1,380.27 | 24.54 | +5.14 | +160.62 | 0 | 0 |
| 2025/06/25 | 42.6 | -0.05 | -0.12 | 1,298 | 5,562.91 | 361 | 27.82 | 1,249.03 | 22.45 | 1,258.28 | 22.62 | +9.25 | +256.23 | 0 | 0 |
| 2025/06/24 | 42.65 | +0.3 | +0.71 | 1,438 | 6,160.38 | 294 | 20.45 | 1,260.15 | 20.46 | 1,259.76 | 20.45 | -0.39 | -13.27 | 0 | 0 |
| 2025/06/23 | 42.35 | -1 | -2.31 | 2,126 | 9,036.23 | 270 | 12.7 | 1,146.79 | 12.69 | 1,151.86 | 12.75 | +5.07 | +187.59 | 0 | 0 |
| 2025/06/20 | 43.35 | -0.75 | -1.7 | 10,168 | 44,130.54 | 179 | 1.76 | 781.39 | 1.77 | 783.5 | 1.78 | +2.1 | +117.6 | 0 | 0 |
| 2025/06/19 | 44.1 | -0.45 | -1.01 | 1,285 | 5,665.65 | 213 | 16.57 | 939.21 | 16.58 | 939.27 | 16.58 | +0.07 | +3.29 | 0 | 0 |
| 2025/06/18 | 44.55 | +0.2 | +0.45 | 1,134 | 5,037.82 | 194 | 17.1 | 858.33 | 17.04 | 864.03 | 17.15 | +5.71 | +294.07 | 0 | 0 |
| 2025/06/17 | 44.35 | -0.05 | -0.11 | 912 | 4,039.36 | 93 | 10.2 | 411.61 | 10.19 | 412.45 | 10.21 | +0.84 | +90.86 | 0 | 0 |
| 2025/06/16 | 44.4 | -0.05 | -0.11 | 1,095 | 4,836.43 | 127 | 11.6 | 560.5 | 11.59 | 562 | 11.62 | +1.51 | +118.9 | 0 | 0 |
| 2025/06/13 | 44.45 | -0.55 | -1.22 | 1,585 | 7,059.35 | 309 | 19.5 | 1,376.8 | 19.5 | 1,376.37 | 19.5 | -0.43 | -13.92 | 0 | 0 |
| 2025/06/12 | 45 | -0.2 | -0.44 | 967 | 4,348.82 | 171 | 17.69 | 769.38 | 17.69 | 769.85 | 17.7 | +0.47 | +27.49 | 0 | 0 |
| 2025/06/11 | 45.2 | -0.35 | -0.77 | 1,190 | 5,384.35 | 183 | 15.38 | 829 | 15.4 | 828.76 | 15.39 | -0.23 | -12.57 | 0 | 0 |
| 2025/06/10 | 45.55 | +0.05 | +0.11 | 1,046 | 4,773.11 | 205 | 19.59 | 933.24 | 19.55 | 935.51 | 19.6 | +2.27 | +110.98 | 0 | 0 |
| 2025/06/09 | 45.5 | -0.35 | -0.76 | 835 | 3,795.06 | 177 | 21.21 | 802.87 | 21.16 | 805.54 | 21.23 | +2.67 | +150.85 | 0 | 0 |
| 2025/06/06 | 45.85 | -0.25 | -0.54 | 789 | 3,615.89 | 146 | 18.5 | 665.89 | 18.42 | 670.06 | 18.53 | +4.17 | +285.62 | 0 | 0 |
| 2025/06/05 | 46.1 | -1.1 | -2.33 | 1,153 | 5,293.17 | 364 | 31.57 | 1,669.68 | 31.54 | 1,673.96 | 31.62 | +4.28 | +117.58 | 0 | 0 |
| 2025/06/04 | 47.2 | +2.4 | +5.36 | 2,060 | 9,382.98 | 446 | 21.65 | 2,002.91 | 21.35 | 2,035.24 | 21.69 | +32.33 | +724.89 | 0 | 0 |
| 2025/06/03 | 44.8 | +0.3 | +0.67 | 1,052 | 4,677.49 | 177 | 16.82 | 786.37 | 16.81 | 788.38 | 16.85 | +2.02 | +113.84 | 0 | 0 |
| 2025/06/02 | 44.5 | -0.75 | -1.66 | 1,111 | 4,939.59 | 241 | 21.69 | 1,070.05 | 21.66 | 1,074.32 | 21.75 | +4.28 | +177.39 | 0 | 0 |
| 2025/05/29 | 45.25 | +0.3 | +0.67 | 1,285 | 5,772.61 | 140 | 10.89 | 628.64 | 10.89 | 629.51 | 10.91 | +0.88 | +62.5 | 0 | 0 |
| 2025/05/28 | 44.95 | -0.05 | -0.11 | 1,390 | 6,252.86 | 113 | 8.13 | 508.78 | 8.14 | 508.01 | 8.12 | -0.77 | -67.7 | 0 | 0 |
| 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 |
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。
