1231
133.5
TWD+11.00 (8.98%)
2025.04.10收盤
聯華食－現股當沖
聯華食最新現股當沖狀況
整理聯華食最新(2025/04/09) 當沖狀況。整體成交張數為818張，佔整體市場成交張數的52.61%。當日現股當沖之總損益為+16.2萬元、每張平均損益則為+198元。
開盤價
132.5
收盤價
133.5
當日範圍
129 - 134.5
成交張數
947
開盤價(昨)
126
收盤價(昨)
122.5
昨日範圍
121 - 132
成交張數(昨)
1,555
成交金額
1.26億
成交金額(昨)
1.97億
52週範圍
95.5 - 178
發行股數
3億
市值
362億
現股當沖－歷史逐日資訊
開盤價
132.5
收盤價
133.5
成交張數
947
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(%) | ||||||
| 2025/04/09 | 122.5 | -3 | -2.39 | 1,555 | 19,714.32 | 818 | 52.61 | 10,378.1 | 52.64 | 10,394.3 | 52.72 | +16.2 | +198.04 | 0 | 0 |
| 2025/04/08 | 125.5 | +7.5 | +6.36 | 1,416 | 16,778.2 | 520 | 36.73 | 6,084.8 | 36.27 | 6,240.35 | 37.19 | +155.55 | +2,991.35 | 0 | 0 |
| 2025/04/07 | 118 | -13 | -9.92 | 304 | 3,584.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 131 | +2 | +1.55 | 247 | 3,210.06 | 86 | 34.88 | 1,115.25 | 34.74 | 1,119.3 | 34.87 | +4.05 | +470.93 | 0 | 0 |
| 2025/04/01 | 129 | +1.5 | +1.18 | 456 | 5,852.07 | 159 | 34.85 | 2,037.2 | 34.81 | 2,043.2 | 34.91 | +6 | +377.36 | 0 | 0 |
| 2025/03/31 | 127.5 | -3.5 | -2.67 | 445 | 5,703.2 | 87 | 19.55 | 1,112.45 | 19.51 | 1,115.6 | 19.56 | +3.15 | +362.07 | 0 | 0 |
| 2025/03/28 | 131 | -4 | -2.96 | 382 | 5,033.66 | 66 | 17.3 | 870.05 | 17.28 | 874.7 | 17.38 | +4.65 | +704.55 | 0 | 0 |
| 2025/03/27 | 135 | +0.5 | +0.37 | 432 | 5,852.29 | 79 | 18.27 | 1,066.35 | 18.22 | 1,069 | 18.27 | +2.65 | +335.44 | 0 | 0 |
| 2025/03/26 | 134.5 | +3 | +2.28 | 318 | 4,264.71 | 58 | 18.27 | 777.5 | 18.23 | 778.7 | 18.26 | +1.2 | +206.9 | 0 | 0 |
| 2025/03/25 | 131.5 | +2 | +1.54 | 432 | 5,662.59 | 130 | 30.07 | 1,702.6 | 30.07 | 1,703.6 | 30.09 | +1 | +76.92 | 0 | 0 |
| 2025/03/24 | 129.5 | -2.5 | -1.89 | 709 | 9,299.64 | 154 | 21.72 | 2,020.7 | 21.73 | 2,020.4 | 21.73 | -0.3 | -19.48 | 0 | 0 |
| 2025/03/21 | 132 | -3 | -2.22 | 3,131 | 41,363.98 | 184 | 5.88 | 2,436.95 | 5.89 | 2,439.3 | 5.9 | +2.35 | +127.72 | 0 | 0 |
| 2025/03/20 | 135 | +2.5 | +1.89 | 533 | 7,195.45 | 115 | 21.56 | 1,540.15 | 21.4 | 1,551.6 | 21.56 | +11.45 | +995.65 | 0 | 0 |
| 2025/03/19 | 132.5 | -2.5 | -1.85 | 532 | 7,154.17 | 177 | 33.28 | 2,389.4 | 33.4 | 2,384.4 | 33.33 | -5 | -282.49 | 0 | 0 |
| 2025/03/18 | 135 | +2 | +1.5 | 377 | 5,090.51 | 90 | 23.85 | 1,210.5 | 23.78 | 1,214.25 | 23.85 | +3.75 | +416.67 | 0 | 0 |
| 2025/03/17 | 133 | +0 | +0 | 401 | 5,384.63 | 94 | 23.43 | 1,259.5 | 23.39 | 1,263.25 | 23.46 | +3.75 | +398.94 | 0 | 0 |
| 2025/03/14 | 133 | +1.5 | +1.14 | 591 | 7,854.84 | 145 | 24.52 | 1,923.2 | 24.48 | 1,927.85 | 24.54 | +4.65 | +320.69 | 0 | 0 |
| 2025/03/13 | 131.5 | -3 | -2.23 | 885 | 11,809.3 | 268 | 30.27 | 3,579.7 | 30.31 | 3,584.6 | 30.35 | +4.9 | +182.84 | 0 | 0 |
| 2025/03/12 | 134.5 | -4.5 | -3.24 | 1,120 | 15,083.46 | 320 | 28.57 | 4,303.6 | 28.53 | 4,307 | 28.55 | +3.4 | +106.25 | 0 | 0 |
| 2025/03/11 | 139 | -7.5 | -5.12 | 1,184 | 16,610.05 | 300 | 25.33 | 4,209.85 | 25.35 | 4,217 | 25.39 | +7.15 | +238.33 | 1 | 0.08 |
| 2025/03/10 | 146.5 | +5.5 | +3.9 | 1,029 | 14,909.21 | 326 | 31.7 | 4,722.3 | 31.67 | 4,729.15 | 31.72 | +6.85 | +210.12 | 0 | 0 |
| 2025/03/07 | 141 | -0.5 | -0.35 | 692 | 9,695.39 | 278 | 40.2 | 3,896.55 | 40.19 | 3,892.6 | 40.15 | -3.95 | -142.09 | 0 | 0 |
| 2025/03/06 | 141.5 | +8 | +5.99 | 1,755 | 24,569.59 | 647 | 36.86 | 9,017.35 | 36.7 | 9,057.1 | 36.86 | +39.75 | +614.37 | 0 | 0 |
| 2025/03/05 | 133.5 | +2 | +1.52 | 1,453 | 19,425.98 | 392 | 26.97 | 5,218.65 | 26.86 | 5,241.85 | 26.98 | +23.2 | +591.84 | 0 | 0 |
| 2025/03/04 | 131.5 | +1 | +0.77 | 2,347 | 30,375.85 | 867 | 36.94 | 11,132.9 | 36.65 | 11,276.05 | 37.12 | +143.15 | +1,651.1 | 0 | 0 |
| 2025/03/03 | 130.5 | -10.5 | -7.45 | 2,755 | 36,898.69 | 1,106 | 40.14 | 14,806.7 | 40.13 | 14,844.55 | 40.23 | +37.85 | +342.22 | 3 | 0.11 |
| 2025/02/27 | 141 | -10.5 | -6.93 | 3,010 | 43,632.46 | 1,056 | 35.08 | 15,317.8 | 35.11 | 15,382.8 | 35.26 | +65 | +615.53 | 0 | 0 |
| 2025/02/26 | 151.5 | -16.5 | -9.82 | 2,213 | 34,695.03 | 396 | 17.9 | 6,187.35 | 17.83 | 6,280.65 | 18.1 | +93.3 | +2,356.06 | 0 | 0 |
| 2025/02/25 | 168 | -0.5 | -0.3 | 560 | 9,353.17 | 161 | 28.73 | 2,684.3 | 28.7 | 2,689.75 | 28.76 | +5.45 | +338.51 | 0 | 0 |
| 2025/02/24 | 168.5 | -9.5 | -5.34 | 1,871 | 31,809.79 | 467 | 24.96 | 7,914.45 | 24.88 | 8,002.15 | 25.16 | +87.7 | +1,877.94 | 0 | 0 |
| 2025/02/21 | 178 | +2 | +1.14 | 699 | 12,473.98 | 268 | 38.35 | 4,787.35 | 38.38 | 4,788.25 | 38.39 | +0.9 | +33.58 | 0 | 0 |
| 2025/02/20 | 176 | +3.5 | +2.03 | 644 | 11,319 | 222 | 34.45 | 3,886.4 | 34.34 | 3,911 | 34.55 | +24.6 | +1,108.11 | 0 | 0 |
| 2025/02/19 | 172.5 | +4 | +2.37 | 603 | 10,382.56 | 163 | 27.03 | 2,792.5 | 26.9 | 2,806.1 | 27.03 | +13.6 | +834.36 | 1 | 0.17 |
| 2025/02/18 | 168.5 | +2 | +1.2 | 290 | 4,873 | 44 | 15.17 | 738.4 | 15.15 | 738.55 | 15.16 | +0.15 | +34.09 | 0 | 0 |
| 2025/02/17 | 166.5 | -0.5 | -0.3 | 777 | 12,869.09 | 185 | 23.82 | 3,059.05 | 23.77 | 3,069.3 | 23.85 | +10.25 | +554.05 | 0 | 0 |
| 2025/02/14 | 167 | +0 | +0 | 491 | 8,237.02 | 102 | 20.76 | 1,713.85 | 20.81 | 1,715.7 | 20.83 | +1.85 | +181.37 | 0 | 0 |
| 2025/02/13 | 167 | -1 | -0.6 | 343 | 5,745.4 | 84 | 24.49 | 1,407.25 | 24.49 | 1,407.9 | 24.5 | +0.65 | +77.38 | 0 | 0 |
| 2025/02/12 | 168 | +0 | +0 | 480 | 8,090.87 | 136 | 28.35 | 2,297.4 | 28.39 | 2,294.6 | 28.36 | -2.8 | -205.88 | 0 | 0 |
| 2025/02/11 | 168 | +8 | +5 | 876 | 14,738.86 | 255 | 29.12 | 4,292.4 | 29.12 | 4,296.2 | 29.15 | +3.8 | +149.02 | 0 | 0 |
| 2025/02/10 | 160 | +2.5 | +1.59 | 378 | 5,940.54 | 99 | 26.22 | 1,554.1 | 26.16 | 1,558.8 | 26.24 | +4.7 | +474.75 | 0 | 0 |
| 2025/02/07 | 157.5 | -3.5 | -2.17 | 648 | 10,181.34 | 217 | 33.51 | 3,408.2 | 33.47 | 3,421.6 | 33.61 | +13.4 | +617.51 | 0 | 0 |
| 2025/02/06 | 161 | +4 | +2.55 | 617 | 9,974 | 181 | 29.31 | 2,919.05 | 29.27 | 2,927.6 | 29.35 | +8.55 | +472.38 | 0 | 0 |
| 2025/02/05 | 157 | +3 | +1.95 | 417 | 6,451.87 | 115 | 27.56 | 1,772.9 | 27.48 | 1,777.1 | 27.54 | +4.2 | +365.22 | 0 | 0 |
| 2025/02/04 | 154 | +4 | +2.67 | 493 | 7,533.18 | 109 | 22.11 | 1,659.1 | 22.02 | 1,668.4 | 22.15 | +9.3 | +853.21 | 0 | 0 |
| 2025/02/03 | 150 | +3 | +2.04 | 622 | 9,336.69 | 95 | 15.27 | 1,415.9 | 15.16 | 1,423.95 | 15.25 | +8.05 | +847.37 | 0 | 0 |
| 2025/01/22 | 147 | +1.5 | +1.03 | 276 | 4,056.04 | 53 | 19.23 | 779.35 | 19.21 | 779.1 | 19.21 | -0.25 | -47.17 | 0 | 0 |
| 2025/01/21 | 145.5 | -1.5 | -1.02 | 171 | 2,496.05 | 40 | 23.34 | 582.9 | 23.35 | 582.4 | 23.33 | -0.5 | -125 | 0 | 0 |
| 2025/01/20 | 147 | +3.5 | +2.44 | 333 | 4,841.29 | 55 | 16.5 | 793.5 | 16.39 | 798.9 | 16.5 | +5.4 | +981.82 | 0 | 0 |
| 2025/01/17 | 143.5 | -1.5 | -1.03 | 281 | 4,051.99 | 65 | 23.13 | 937.2 | 23.13 | 937.2 | 23.13 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 145 | +7.5 | +5.45 | 705 | 10,110.74 | 86 | 12.2 | 1,224.6 | 12.11 | 1,238.1 | 12.25 | +13.5 | +1,569.77 | 0 | 0 |
| 2025/01/15 | 137.5 | -0.5 | -0.36 | 184 | 2,549.84 | 53 | 28.83 | 735.05 | 28.83 | 734.8 | 28.82 | -0.25 | -47.17 | 0 | 0 |
| 2025/01/14 | 138 | +0 | +0 | 125 | 1,721.51 | 23 | 18.43 | 316.8 | 18.4 | 317.65 | 18.45 | +0.85 | +369.57 | 0 | 0 |
| 2025/01/13 | 138 | -1 | -0.72 | 420 | 5,808.1 | 127 | 30.24 | 1,752.7 | 30.18 | 1,757.85 | 30.27 | +5.15 | +405.51 | 1 | 0.24 |
| 2025/01/10 | 139 | -2 | -1.42 | 285 | 3,957.31 | 62 | 21.74 | 861.95 | 21.78 | 861.7 | 21.77 | -0.25 | -40.32 | 0 | 0 |
| 2025/01/09 | 141 | -1.5 | -1.05 | 215 | 3,024.06 | 30 | 13.95 | 420.45 | 13.9 | 423.8 | 14.01 | +3.35 | +1,116.67 | 0 | 0 |
| 2025/01/08 | 142.5 | +3 | +2.15 | 304 | 4,306.34 | 50 | 16.47 | 705.7 | 16.39 | 709.2 | 16.47 | +3.5 | +700 | 0 | 0 |
| 2025/01/07 | 139.5 | +0.5 | +0.36 | 334 | 4,634.07 | 71 | 21.28 | 983.25 | 21.22 | 987.5 | 21.31 | +4.25 | +598.59 | 0 | 0 |
| 2025/01/06 | 139 | -6 | -4.14 | 1,059 | 14,843.68 | 308 | 29.08 | 4,329.7 | 29.17 | 4,338.85 | 29.23 | +9.15 | +297.08 | 1 | 0.09 |
| 2025/01/03 | 145 | +3.5 | +2.47 | 535 | 7,670.12 | 145 | 27.13 | 2,070.15 | 26.99 | 2,081.7 | 27.14 | +11.55 | +796.55 | 0 | 0 |
| 2025/01/02 | 141.5 | +3 | +2.17 | 395 | 5,538.52 | 107 | 27.12 | 1,497.65 | 27.04 | 1,504.25 | 27.16 | +6.6 | +616.82 | 0 | 0 |
| 2024/12/31 | 138.5 | +0.5 | +0.36 | 583 | 8,156.31 | 157 | 26.95 | 2,195.2 | 26.91 | 2,198.9 | 26.96 | +3.7 | +235.67 | 1 | 0.17 |
| 2024/12/30 | 138 | +5.5 | +4.15 | 623 | 8,504.25 | 117 | 18.78 | 1,581.3 | 18.59 | 1,602.5 | 18.84 | +21.2 | +1,811.97 | 0 | 0 |
| 2024/12/27 | 132.5 | +0.5 | +0.38 | 154 | 2,033.68 | 4 | 2.6 | 53.15 | 2.61 | 53.1 | 2.61 | -0.05 | -125 | 0 | 0 |
| 2024/12/26 | 132 | +0.5 | +0.38 | 82 | 1,074.76 | 6 | 7.35 | 78.95 | 7.35 | 79.25 | 7.37 | +0.3 | +500 | 0 | 0 |
| 2024/12/25 | 131.5 | -0.5 | -0.38 | 158 | 2,078.97 | 29 | 18.36 | 379.45 | 18.25 | 383.85 | 18.46 | +4.4 | +1,517.24 | 0 | 0 |
| 2024/12/24 | 132 | +1 | +0.76 | 119 | 1,561.22 | 19 | 16 | 249.2 | 15.96 | 249.65 | 15.99 | +0.45 | +236.84 | 0 | 0 |
| 2024/12/23 | 131 | +3.5 | +2.75 | 373 | 4,923.49 | 79 | 21.18 | 1,035.35 | 21.03 | 1,046.3 | 21.25 | +10.95 | +1,386.08 | 0 | 0 |
| 2024/12/20 | 127.5 | +0 | +0 | 235 | 2,974.86 | 52 | 22.11 | 656.5 | 22.07 | 658.15 | 22.12 | +1.65 | +317.31 | 0 | 0 |
| 2024/12/19 | 127.5 | -1.5 | -1.16 | 162 | 2,069.9 | 35 | 21.62 | 446.4 | 21.57 | 447.2 | 21.6 | +0.8 | +228.57 | 0 | 0 |
| 2024/12/18 | 129 | +3 | +2.38 | 199 | 2,525.34 | 33 | 16.6 | 415.65 | 16.46 | 419.15 | 16.6 | +3.5 | +1,060.61 | 0 | 0 |
| 2024/12/17 | 126 | -4 | -3.08 | 435 | 5,522.77 | 54 | 12.42 | 688.8 | 12.47 | 687.1 | 12.44 | -1.7 | -314.81 | 0 | 0 |
| 2024/12/16 | 130 | -1.5 | -1.14 | 181 | 2,362.97 | 18 | 9.93 | 235.15 | 9.95 | 235.85 | 9.98 | +0.7 | +388.89 | 0 | 0 |
| 2024/12/13 | 131.5 | +3 | +2.33 | 282 | 3,684.39 | 52 | 18.47 | 675.35 | 18.33 | 679.75 | 18.45 | +4.4 | +846.15 | 0 | 0 |
| 2024/12/12 | 128.5 | -5.5 | -4.1 | 354 | 4,661.81 | 68 | 19.2 | 891.4 | 19.12 | 900.3 | 19.31 | +8.9 | +1,308.82 | 0 | 0 |
| 2024/12/11 | 134 | +4 | +3.08 | 509 | 6,786.92 | 114 | 22.4 | 1,514 | 22.31 | 1,522.5 | 22.43 | +8.5 | +745.61 | 4 | 0.79 |
| 2024/12/10 | 130 | +1.5 | +1.17 | 144 | 1,860.02 | 26 | 18.06 | 336.35 | 18.08 | 335.05 | 18.01 | -1.3 | -500 | 0 | 0 |
| 2024/12/09 | 128.5 | -0.5 | -0.39 | 285 | 3,685.81 | 29 | 10.16 | 375.25 | 10.18 | 373.85 | 10.14 | -1.4 | -482.76 | 0 | 0 |
| 2024/12/06 | 129 | +2 | +1.57 | 410 | 5,282.76 | 53 | 12.94 | 683.8 | 12.94 | 683.55 | 12.94 | -0.25 | -47.17 | 0 | 0 |
| 2024/12/05 | 127 | +5 | +4.1 | 506 | 6,368.19 | 53 | 10.48 | 664.95 | 10.44 | 671.05 | 10.54 | +6.1 | +1,150.94 | 0 | 0 |
| 2024/12/04 | 122 | +1.5 | +1.24 | 333 | 4,071.82 | 23 | 6.91 | 280.95 | 6.9 | 280.7 | 6.89 | -0.25 | -108.7 | 0 | 0 |
| 2024/12/03 | 120.5 | +1 | +0.84 | 188 | 2,258.61 | 11 | 5.84 | 132.25 | 5.86 | 132.05 | 5.85 | -0.2 | -181.82 | 0 | 0 |
| 2024/12/02 | 119.5 | +0 | +0 | 255 | 3,035.33 | 46 | 18.02 | 547.65 | 18.04 | 548.55 | 18.07 | +0.9 | +195.65 | 0 | 0 |
| 2024/11/29 | 119.5 | -0.5 | -0.42 | 160 | 1,905.07 | 53 | 33.17 | 664.95 | 34.9 | 671.05 | 35.22 | +6.1 | +1,150.94 | 0 | 0 |
| 2024/11/28 | 120 | +0 | +0 | 145 | 1,728.75 | 17 | 11.75 | 203.3 | 11.76 | 203.3 | 11.76 | +0 | +0 | 0 | 0 |
| 2024/11/27 | 120 | +1.5 | +1.27 | 510 | 6,128.03 | 111 | 21.77 | 1,334.9 | 21.78 | 1,331.9 | 21.73 | -3 | -270.27 | 0 | 0 |
| 2024/11/26 | 118.5 | +1 | +0.85 | 130 | 1,528.99 | 17 | 13.08 | 199 | 13.02 | 199.25 | 13.03 | +0.25 | +147.06 | 0 | 0 |
| 2024/11/25 | 117.5 | +2 | +1.73 | 259 | 3,035.56 | 50 | 19.28 | 583.2 | 19.21 | 586.4 | 19.32 | +3.2 | +640 | 0 | 0 |
| 2024/11/22 | 115.5 | +1 | +0.87 | 68 | 786.25 | 15 | 21.91 | 172.65 | 21.96 | 172.3 | 21.91 | -0.35 | -233.33 | 0 | 0 |
| 2024/11/21 | 114.5 | -1 | -0.87 | 63 | 724.22 | 12 | 18.97 | 137.4 | 18.97 | 137.35 | 18.97 | -0.05 | -41.67 | 0 | 0 |
| 2024/11/20 | 115.5 | +0 | +0 | 140 | 1,620.46 | 28 | 19.95 | 322.75 | 19.92 | 323.5 | 19.96 | +0.75 | +267.86 | 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。
