1229
48.05
TWD+0.00 (0.00%)
2025.09.12收盤
聯華－現股當沖
聯華最新現股當沖狀況
整理聯華最新(2025/09/12) 當沖狀況。整體成交張數為217張，佔整體市場成交張數的24.04%。當日現股當沖之總損益為-1.81萬元、每張平均損益則為-83元。
開盤價
48.55
收盤價
48.05
當日範圍
48 - 48.6
成交張數
902
開盤價(昨)
49.05
收盤價(昨)
48.05
昨日範圍
47.85 - 49.1
成交張數(昨)
2,220
成交金額
4347.93萬
成交金額(昨)
1.07億
52週範圍
41.65 - 61.8
發行股數
18億
市值
863億
現股當沖－歷史逐日資訊
開盤價
48.55
收盤價
48.05
成交張數
902
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(%) | ||||||
| 2025/09/12 | 48.05 | +0 | +0 | 902 | 4,350.26 | 217 | 24.04 | 1,046.23 | 24.05 | 1,044.42 | 24.01 | -1.81 | -83.41 | 0 | 0 |
| 2025/09/11 | 48.05 | -1 | -2.04 | 2,220 | 10,714.73 | 374 | 16.84 | 1,800.87 | 16.81 | 1,806.22 | 16.86 | +5.35 | +143.05 | 0 | 0 |
| 2025/09/10 | 49.05 | -0.2 | -0.41 | 918 | 4,502.38 | 203 | 22.11 | 995.09 | 22.1 | 995.24 | 22.1 | +0.15 | +7.39 | 0 | 0 |
| 2025/09/09 | 49.25 | +0.1 | +0.2 | 877 | 4,314.24 | 101 | 11.51 | 496.27 | 11.5 | 496.56 | 11.51 | +0.29 | +28.71 | 0 | 0 |
| 2025/09/08 | 49.15 | +0.6 | +1.24 | 1,315 | 6,443.94 | 168 | 12.78 | 820.49 | 12.73 | 823.14 | 12.77 | +2.65 | +157.74 | 0 | 0 |
| 2025/09/05 | 48.55 | +0.2 | +0.41 | 606 | 2,933.89 | 63 | 10.39 | 304.44 | 10.38 | 304.98 | 10.4 | +0.55 | +86.51 | 1 | 0.16 |
| 2025/09/04 | 48.35 | +0.35 | +0.73 | 820 | 3,953.08 | 78 | 9.51 | 375.24 | 9.49 | 376.48 | 9.52 | +1.24 | +158.33 | 0 | 0 |
| 2025/09/03 | 48 | +0.1 | +0.21 | 680 | 3,255.6 | 111 | 16.32 | 531.18 | 16.32 | 531.82 | 16.34 | +0.64 | +57.66 | 0 | 0 |
| 2025/09/02 | 47.9 | -0.35 | -0.73 | 1,374 | 6,584.82 | 186 | 13.54 | 893.32 | 13.57 | 894.82 | 13.59 | +1.5 | +80.65 | 0 | 0 |
| 2025/09/01 | 48.25 | -1.35 | -2.72 | 2,148 | 10,480.58 | 438 | 20.39 | 2,141.37 | 20.43 | 2,138.62 | 20.41 | -2.75 | -62.79 | 0 | 0 |
| 2025/08/29 | 49.6 | -0.15 | -0.3 | 1,701 | 8,462.03 | 337 | 19.81 | 1,673.3 | 19.77 | 1,678.67 | 19.84 | +5.38 | +159.5 | 0 | 0 |
| 2025/08/28 | 49.75 | +0.9 | +1.84 | 2,616 | 12,994.69 | 433 | 16.55 | 2,137.09 | 16.45 | 2,151.08 | 16.55 | +13.99 | +323.21 | 0 | 0 |
| 2025/08/27 | 48.85 | -0.35 | -0.71 | 1,735 | 8,463.86 | 278 | 16.02 | 1,356.73 | 16.03 | 1,358.82 | 16.05 | +2.08 | +74.82 | 1 | 0.06 |
| 2025/08/26 | 49.2 | +0.65 | +1.34 | 2,437 | 11,976.01 | 510 | 20.93 | 2,501.38 | 20.89 | 2,507.85 | 20.94 | +6.47 | +126.96 | 2 | 0.08 |
| 2025/08/25 | 48.55 | +0.75 | +1.57 | 1,726 | 8,384.62 | 396 | 22.94 | 1,921.88 | 22.92 | 1,923.53 | 22.94 | +1.66 | +41.79 | 0 | 0 |
| 2025/08/22 | 47.8 | +0.05 | +0.1 | 1,037 | 4,953.57 | 165 | 15.91 | 788.23 | 15.91 | 787.6 | 15.9 | -0.62 | -37.88 | 0 | 0 |
| 2025/08/21 | 47.75 | +0.9 | +1.92 | 1,369 | 6,514.25 | 180 | 13.15 | 853.37 | 13.1 | 857.22 | 13.16 | +3.85 | +213.89 | 0 | 0 |
| 2025/08/20 | 46.85 | -0.75 | -1.58 | 1,866 | 8,753.67 | 204 | 10.94 | 957.04 | 10.93 | 958.15 | 10.95 | +1.11 | +54.41 | 0 | 0 |
| 2025/08/19 | 47.6 | +0.1 | +0.21 | 1,600 | 7,630.09 | 365 | 22.81 | 1,738.8 | 22.79 | 1,740.89 | 22.82 | +2.1 | +57.53 | 2 | 0.12 |
| 2025/08/18 | 47.5 | +0.8 | +1.71 | 2,469 | 11,734.69 | 622 | 25.2 | 2,959.51 | 25.22 | 2,959.72 | 25.22 | +0.2 | +3.3 | 1 | 0.04 |
| 2025/08/15 | 46.7 | +0.55 | +1.19 | 1,518 | 7,045.02 | 322 | 21.21 | 1,492.01 | 21.18 | 1,496.73 | 21.25 | +4.72 | +146.74 | 0 | 0 |
| 2025/08/14 | 46.15 | +0.95 | +2.1 | 1,369 | 6,297.7 | 174 | 12.71 | 798.38 | 12.68 | 799.9 | 12.7 | +1.52 | +87.36 | 0 | 0 |
| 2025/08/13 | 45.2 | +0.3 | +0.67 | 1,080 | 4,870.64 | 150 | 13.89 | 676.75 | 13.89 | 677.02 | 13.9 | +0.27 | +18 | 0 | 0 |
| 2025/08/12 | 44.9 | -0.35 | -0.77 | 1,622 | 7,307.79 | 253 | 15.6 | 1,143.73 | 15.65 | 1,141.05 | 15.61 | -2.69 | -106.13 | 0 | 0 |
| 2025/08/11 | 45.25 | -0.7 | -1.52 | 1,856 | 8,439.22 | 296 | 15.95 | 1,345.23 | 15.94 | 1,346.88 | 15.96 | +1.65 | +55.74 | 0 | 0 |
| 2025/08/08 | 45.95 | -0.1 | -0.22 | 991 | 4,550.34 | 163 | 16.45 | 749.47 | 16.47 | 748.69 | 16.45 | -0.78 | -47.55 | 0 | 0 |
| 2025/08/07 | 46.05 | -0.45 | -0.97 | 931 | 4,305.41 | 169 | 18.15 | 783.16 | 18.19 | 782.62 | 18.18 | -0.55 | -32.25 | 0 | 0 |
| 2025/08/06 | 46.5 | +0.35 | +0.76 | 1,277 | 5,908.03 | 242 | 18.95 | 1,116.85 | 18.9 | 1,121.87 | 18.99 | +5.03 | +207.64 | 0 | 0 |
| 2025/08/05 | 46.15 | +0.85 | +1.88 | 1,446 | 6,646.26 | 301 | 20.82 | 1,379.07 | 20.75 | 1,382.92 | 20.81 | +3.86 | +128.24 | 0 | 0 |
| 2025/08/04 | 45.3 | +0.05 | +0.11 | 1,834 | 8,287.74 | 572 | 31.18 | 2,579.89 | 31.13 | 2,591.83 | 31.27 | +11.94 | +208.65 | 0 | 0 |
| 2025/08/01 | 45.25 | -0.15 | -0.33 | 1,912 | 8,670.59 | 561 | 29.34 | 2,547.24 | 29.38 | 2,547.58 | 29.38 | +0.34 | +5.97 | 0 | 0 |
| 2025/07/31 | 45.4 | -0.75 | -1.63 | 1,738 | 7,943.17 | 415 | 23.87 | 1,900.07 | 23.92 | 1,899.31 | 23.91 | -0.77 | -18.43 | 0 | 0 |
| 2025/07/30 | 46.15 | +1.85 | +4.18 | 1,838 | 8,398.48 | 404 | 21.98 | 1,834.88 | 21.85 | 1,849.41 | 22.02 | +14.54 | +359.78 | 0 | 0 |
| 2025/07/29 | 44.3 | -0.15 | -0.34 | 1,176 | 5,230.08 | 228 | 19.38 | 1,015.59 | 19.42 | 1,014.45 | 19.4 | -1.15 | -50.22 | 0 | 0 |
| 2025/07/28 | 44.45 | -0.15 | -0.34 | 1,198 | 5,326.3 | 215 | 17.95 | 957.5 | 17.98 | 955.51 | 17.94 | -1.99 | -92.56 | 0 | 0 |
| 2025/07/25 | 44.6 | -0.2 | -0.45 | 1,822 | 8,128.05 | 290 | 15.92 | 1,295.35 | 15.94 | 1,295.15 | 15.93 | -0.2 | -6.9 | 4 | 0.22 |
| 2025/07/24 | 44.8 | -3.8 | -0.55 | 2,916 | 13,079.79 | 246 | 8.44 | 1,104.49 | 8.44 | 1,104.18 | 8.44 | -0.32 | -12.8 | 7 | 0.24 |
| 2025/07/23 | 48.6 | +0.65 | +1.36 | 3,992 | 19,360.04 | 711 | 17.81 | 3,448.46 | 17.81 | 3,452.91 | 17.84 | +4.46 | +62.66 | 0 | 0 |
| 2025/07/22 | 47.95 | -0.55 | -1.13 | 3,190 | 15,373.05 | 481 | 15.08 | 2,324.26 | 15.12 | 2,318.57 | 15.08 | -5.68 | -118.19 | 0 | 0 |
| 2025/07/21 | 48.5 | +0 | +0 | 1,991 | 9,667.55 | 183 | 9.19 | 888.12 | 9.19 | 888.17 | 9.19 | +0.04 | +2.46 | 0 | 0 |
| 2025/07/18 | 48.5 | +0.1 | +0.21 | 2,258 | 11,029.71 | 463 | 20.51 | 2,260.11 | 20.49 | 2,265.56 | 20.54 | +5.45 | +117.71 | 0 | 0 |
| 2025/07/17 | 48.4 | +0.35 | +0.73 | 1,323 | 6,405.86 | 218 | 16.47 | 1,052.5 | 16.43 | 1,056.01 | 16.48 | +3.5 | +160.78 | 0 | 0 |
| 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 |
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。
