1231
109
TWD+0.00 (0.00%)
2025.11.05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(2025/11/04) 當沖狀況。整體成交張數為48張，佔整體市場成交張數的18.91%。當日現股當沖之總損益為+8,500元、每張平均損益則為+177元。
開盤價
109
收盤價
109
當日範圍
107.5 - 109
成交張數
268
開盤價(昨)
108.5
收盤價(昨)
109
昨日範圍
108 - 110
成交張數(昨)
254
成交金額
2903.60萬
成交金額(昨)
2767.86萬
52週範圍
108.5 - 178
發行股數
3億
市值
325億
現股當沖－歷史逐日資訊
開盤價
109
收盤價
109
成交張數
268
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(%) | ||||||
| 2025/11/04 | 109 | +0.5 | +0.46 | 254 | 2,765.32 | 48 | 18.91 | 522.45 | 18.89 | 523.3 | 18.92 | +0.85 | +177.08 | 0 | 0 |
| 2025/11/03 | 108.5 | -2.5 | -2.25 | 625 | 6,809.58 | 33 | 5.28 | 359.75 | 5.28 | 358.75 | 5.27 | -1 | -303.03 | 0 | 0 |
| 2025/10/31 | 111 | +0 | +0 | 205 | 2,273.9 | 13 | 6.36 | 144.55 | 6.36 | 144.7 | 6.36 | +0.15 | +115.38 | 0 | 0 |
| 2025/10/30 | 111 | -2 | -1.77 | 388 | 4,310.92 | 16 | 4.13 | 177.9 | 4.13 | 177.9 | 4.13 | +0 | +0 | 0 | 0 |
| 2025/10/29 | 113 | +0 | +0 | 289 | 3,250.6 | 29 | 10.04 | 326.6 | 10.05 | 326.7 | 10.05 | +0.1 | +34.48 | 0 | 0 |
| 2025/10/28 | 113 | +0 | +0 | 196 | 2,216.58 | 17 | 8.67 | 192.35 | 8.68 | 192.6 | 8.69 | +0.25 | +147.06 | 0 | 0 |
| 2025/10/27 | 113 | +1 | +0.89 | 281 | 3,164.32 | 25 | 8.9 | 282.05 | 8.91 | 281.85 | 8.91 | -0.2 | -80 | 0 | 0 |
| 2025/10/23 | 112 | +0 | +0 | 224 | 2,506.42 | 19 | 8.48 | 212.35 | 8.47 | 213.05 | 8.5 | +0.7 | +368.42 | 0 | 0 |
| 2025/10/22 | 112 | +1 | +0.9 | 386 | 4,315.2 | 39 | 10.1 | 433.4 | 10.04 | 436.35 | 10.11 | +2.95 | +756.41 | 0 | 0 |
| 2025/10/21 | 111 | -2 | -1.77 | 544 | 6,068.04 | 30 | 5.52 | 334.85 | 5.52 | 335.2 | 5.52 | +0.35 | +116.67 | 0 | 0 |
| 2025/10/20 | 113 | -3 | -2.59 | 512 | 5,788.44 | 19 | 3.71 | 214.55 | 3.71 | 215.8 | 3.73 | +1.25 | +657.89 | 0 | 0 |
| 2025/10/17 | 116 | +3 | +2.65 | 309 | 3,547.16 | 30 | 9.7 | 342.15 | 9.65 | 344.7 | 9.72 | +2.55 | +850 | 0 | 0 |
| 2025/10/16 | 113 | -0.5 | -0.44 | 428 | 4,843.82 | 34 | 7.95 | 384.3 | 7.93 | 385.25 | 7.95 | +0.95 | +279.41 | 0 | 0 |
| 2025/10/15 | 113.5 | -0.5 | -0.44 | 393 | 4,469.89 | 43 | 10.95 | 490.9 | 10.98 | 491.2 | 10.99 | +0.3 | +69.77 | 0 | 0 |
| 2025/10/14 | 114 | -1.5 | -1.3 | 565 | 6,494.56 | 61 | 10.8 | 701.7 | 10.8 | 701.6 | 10.8 | -0.1 | -16.39 | 0 | 0 |
| 2025/10/13 | 115.5 | -2.5 | -2.12 | 490 | 5,674.41 | 52 | 10.62 | 602 | 10.61 | 602.3 | 10.61 | +0.3 | +57.69 | 0 | 0 |
| 2025/10/09 | 118 | +1 | +0.85 | 341 | 3,990.78 | 28 | 8.22 | 327.55 | 8.21 | 328.05 | 8.22 | +0.5 | +178.57 | 0 | 0 |
| 2025/10/08 | 117 | +0.5 | +0.43 | 545 | 6,339.71 | 123 | 22.56 | 1,415 | 22.32 | 1,432.8 | 22.6 | +17.8 | +1,447.15 | 0 | 0 |
| 2025/10/07 | 116.5 | -5 | -4.12 | 1,587 | 18,577.26 | 240 | 15.12 | 2,816.95 | 15.16 | 2,801.95 | 15.08 | -15 | -625 | 0 | 0 |
| 2025/10/03 | 121.5 | -4 | -3.19 | 1,279 | 15,528.2 | 230 | 17.99 | 2,796.05 | 18.01 | 2,790.8 | 17.97 | -5.25 | -228.26 | 0 | 0 |
| 2025/10/02 | 125.5 | -2.5 | -1.95 | 659 | 8,279.11 | 14 | 2.12 | 175.85 | 2.12 | 175.85 | 2.12 | +0 | +0 | 0 | 0 |
| 2025/10/01 | 128 | -0.5 | -0.39 | 159 | 2,036.71 | 10 | 6.29 | 128 | 6.28 | 128 | 6.28 | +0 | +0 | 0 | 0 |
| 2025/09/30 | 128.5 | +0 | +0 | 231 | 2,955.46 | 24 | 10.39 | 307.15 | 10.39 | 307.7 | 10.41 | +0.55 | +229.17 | 0 | 0 |
| 2025/09/26 | 128.5 | -1.5 | -1.15 | 463 | 5,938.89 | 31 | 6.69 | 397.15 | 6.69 | 399.05 | 6.72 | +1.9 | +612.9 | 0 | 0 |
| 2025/09/25 | 130 | +1 | +0.78 | 159 | 2,069.55 | 6 | 3.77 | 77.95 | 3.77 | 77.9 | 3.76 | -0.05 | -83.33 | 0 | 0 |
| 2025/09/24 | 129 | +0.5 | +0.39 | 241 | 3,124.19 | 34 | 14.09 | 440.1 | 14.09 | 440.45 | 14.1 | +0.35 | +102.94 | 0 | 0 |
| 2025/09/23 | 128.5 | -2 | -1.53 | 639 | 8,217.97 | 64 | 10.01 | 823 | 10.01 | 824.8 | 10.04 | +1.8 | +281.25 | 0 | 0 |
| 2025/09/22 | 130.5 | -1 | -0.76 | 332 | 4,341.99 | 33 | 9.94 | 432.35 | 9.96 | 432.9 | 9.97 | +0.55 | +166.67 | 0 | 0 |
| 2025/09/19 | 131.5 | -0.5 | -0.38 | 272 | 3,574.04 | 30 | 11.03 | 394.3 | 11.03 | 394.4 | 11.04 | +0.1 | +33.33 | 0 | 0 |
| 2025/09/18 | 132 | -1 | -0.75 | 206 | 2,738.4 | 14 | 6.78 | 185.7 | 6.78 | 186 | 6.79 | +0.3 | +214.29 | 0 | 0 |
| 2025/09/17 | 133 | -0.5 | -0.37 | 147 | 1,962.52 | 13 | 8.84 | 173.85 | 8.86 | 173.9 | 8.86 | +0.05 | +38.46 | 0 | 0 |
| 2025/09/16 | 133.5 | +0.5 | +0.38 | 152 | 2,027.07 | 8 | 5.27 | 106.6 | 5.26 | 107.45 | 5.3 | +0.85 | +1,062.5 | 0 | 0 |
| 2025/09/15 | 133 | -1 | -0.75 | 162 | 2,156.93 | 17 | 10.52 | 226.3 | 10.49 | 227.45 | 10.55 | +1.15 | +676.47 | 0 | 0 |
| 2025/09/12 | 134 | +1 | +0.75 | 133 | 1,778.03 | 17 | 12.79 | 227.35 | 12.79 | 227.55 | 12.8 | +0.2 | +117.65 | 0 | 0 |
| 2025/09/11 | 133 | -0.5 | -0.37 | 301 | 4,007.43 | 46 | 15.29 | 613.25 | 15.3 | 612.75 | 15.29 | -0.5 | -108.7 | 0 | 0 |
| 2025/09/10 | 133.5 | -1.5 | -1.11 | 422 | 5,655.14 | 35 | 8.3 | 469.65 | 8.3 | 469.6 | 8.3 | -0.05 | -14.29 | 0 | 0 |
| 2025/09/09 | 135 | +0 | +0 | 160 | 2,167.61 | 11 | 6.86 | 148.75 | 6.86 | 148.7 | 6.86 | -0.05 | -45.45 | 0 | 0 |
| 2025/09/08 | 135 | -1 | -0.74 | 204 | 2,763.58 | 11 | 5.39 | 148.85 | 5.39 | 149.05 | 5.39 | +0.2 | +181.82 | 0 | 0 |
| 2025/09/05 | 136 | -2 | -1.45 | 249 | 3,384.84 | 12 | 4.83 | 163.35 | 4.83 | 163.6 | 4.83 | +0.25 | +208.33 | 0 | 0 |
| 2025/09/04 | 138 | +1.5 | +1.1 | 120 | 1,650.95 | 19 | 15.86 | 261.9 | 15.86 | 262.15 | 15.88 | +0.25 | +131.58 | 0 | 0 |
| 2025/09/03 | 136.5 | -2 | -1.44 | 197 | 2,697.29 | 14 | 7.1 | 191.55 | 7.1 | 191.95 | 7.12 | +0.4 | +285.71 | 0 | 0 |
| 2025/09/02 | 138.5 | +4 | +2.97 | 382 | 5,269.89 | 50 | 13.1 | 687.75 | 13.05 | 691.25 | 13.12 | +3.5 | +700 | 0 | 0 |
| 2025/09/01 | 134.5 | -2 | -1.47 | 244 | 3,301.61 | 29 | 11.9 | 393.4 | 11.92 | 394.15 | 11.94 | +0.75 | +258.62 | 0 | 0 |
| 2025/08/29 | 136.5 | -0.5 | -0.36 | 147 | 2,016.04 | 10 | 6.81 | 137.45 | 6.82 | 137.4 | 6.82 | -0.05 | -50 | 0 | 0 |
| 2025/08/28 | 137 | +2 | +1.48 | 273 | 3,710.67 | 29 | 10.64 | 392.9 | 10.59 | 393.95 | 10.62 | +1.05 | +362.07 | 0 | 0 |
| 2025/08/27 | 135 | -2.5 | -1.82 | 484 | 6,594.43 | 43 | 8.89 | 585.85 | 8.88 | 586.65 | 8.9 | +0.8 | +186.05 | 0 | 0 |
| 2025/08/26 | 137.5 | -1 | -0.72 | 270 | 3,718.34 | 46 | 17.06 | 634.45 | 17.06 | 634.55 | 17.07 | +0.1 | +21.74 | 0 | 0 |
| 2025/08/25 | 138.5 | +0 | +0 | 320 | 4,419.38 | 44 | 13.77 | 608.15 | 13.76 | 609.15 | 13.78 | +1 | +227.27 | 0 | 0 |
| 2025/08/22 | 138.5 | -0.5 | -0.36 | 379 | 5,244.34 | 53 | 13.99 | 733.55 | 13.99 | 733.6 | 13.99 | +0.05 | +9.43 | 0 | 0 |
| 2025/08/21 | 139 | -10.5 | +3.38 | 1,181 | 16,404.82 | 280 | 23.71 | 3,887.95 | 23.7 | 3,907.55 | 23.82 | +19.6 | +700 | 2 | 0.17 |
| 2025/08/20 | 149.5 | -1 | -0.66 | 993 | 14,925.41 | 95 | 9.57 | 1,430.25 | 9.58 | 1,430.55 | 9.58 | +0.3 | +31.58 | 0 | 0 |
| 2025/08/19 | 150.5 | -1 | -0.66 | 535 | 8,085.69 | 76 | 14.21 | 1,151.15 | 14.24 | 1,149.2 | 14.21 | -1.95 | -256.58 | 0 | 0 |
| 2025/08/18 | 151.5 | +2.5 | +1.68 | 589 | 8,858.68 | 77 | 13.08 | 1,154.35 | 13.03 | 1,159.4 | 13.09 | +5.05 | +655.84 | 0 | 0 |
| 2025/08/15 | 149 | +1.5 | +1.02 | 275 | 4,061.11 | 35 | 12.72 | 516.9 | 12.73 | 517.55 | 12.74 | +0.65 | +185.71 | 0 | 0 |
| 2025/08/14 | 147.5 | +4.5 | +3.15 | 305 | 4,464.75 | 46 | 15.07 | 672.85 | 15.07 | 674.45 | 15.11 | +1.6 | +347.83 | 0 | 0 |
| 2025/08/13 | 143 | +0.5 | +0.35 | 336 | 4,807.98 | 42 | 12.49 | 600.65 | 12.49 | 602.1 | 12.52 | +1.45 | +345.24 | 0 | 0 |
| 2025/08/12 | 142.5 | -1 | -0.7 | 358 | 5,136.82 | 37 | 10.33 | 530.65 | 10.33 | 531 | 10.34 | +0.35 | +94.59 | 0 | 0 |
| 2025/08/11 | 143.5 | -5 | -3.37 | 449 | 6,501.44 | 53 | 11.79 | 768.45 | 11.82 | 768.7 | 11.82 | +0.25 | +47.17 | 0 | 0 |
| 2025/08/08 | 148.5 | -5.5 | -3.57 | 671 | 10,061.61 | 89 | 13.26 | 1,337.95 | 13.3 | 1,343.55 | 13.35 | +5.6 | +629.21 | 0 | 0 |
| 2025/08/07 | 154 | +4.5 | +3.01 | 649 | 9,920.46 | 87 | 13.4 | 1,321.05 | 13.32 | 1,329.05 | 13.4 | +8 | +919.54 | 0 | 0 |
| 2025/08/06 | 149.5 | +5.5 | +3.82 | 747 | 11,100.85 | 175 | 23.42 | 2,588.5 | 23.32 | 2,603.85 | 23.46 | +15.35 | +877.14 | 0 | 0 |
| 2025/08/05 | 144 | +2 | +1.41 | 417 | 5,988.81 | 47 | 11.28 | 674.95 | 11.27 | 676.2 | 11.29 | +1.25 | +265.96 | 0 | 0 |
| 2025/08/04 | 142 | +2.5 | +1.79 | 229 | 3,227.73 | 19 | 8.31 | 267.25 | 8.28 | 268.6 | 8.32 | +1.35 | +710.53 | 0 | 0 |
| 2025/08/01 | 139.5 | +1.5 | +1.09 | 160 | 2,226.64 | 23 | 14.37 | 317.9 | 14.28 | 320 | 14.37 | +2.1 | +913.04 | 0 | 0 |
| 2025/07/31 | 138 | -0.5 | -0.36 | 193 | 2,673.71 | 16 | 8.28 | 221.05 | 8.27 | 221.5 | 8.28 | +0.45 | +281.25 | 0 | 0 |
| 2025/07/30 | 138.5 | +0 | +0 | 283 | 3,913.57 | 39 | 13.8 | 539.15 | 13.78 | 541.3 | 13.83 | +2.15 | +551.28 | 0 | 0 |
| 2025/07/29 | 138.5 | -2 | -1.42 | 362 | 5,020.56 | 32 | 8.85 | 447.1 | 8.91 | 445.1 | 8.87 | -2 | -625 | 0 | 0 |
| 2025/07/28 | 140.5 | +0.5 | +0.36 | 66 | 933.03 | 7 | 10.58 | 98.55 | 10.56 | 98.65 | 10.57 | +0.1 | +142.86 | 0 | 0 |
| 2025/07/25 | 140 | -0.5 | -0.36 | 48 | 680.58 | 2 | 4.13 | 28.05 | 4.12 | 28 | 4.11 | -0.05 | -250 | 0 | 0 |
| 2025/07/24 | 140.5 | +0.5 | +0.36 | 126 | 1,767.2 | 21 | 16.66 | 293.5 | 16.61 | 294.85 | 16.68 | +1.35 | +642.86 | 0 | 0 |
| 2025/07/23 | 140 | +1.5 | +1.08 | 100 | 1,398.72 | 12 | 12.01 | 167.8 | 12 | 168.1 | 12.02 | +0.3 | +250 | 0 | 0 |
| 2025/07/22 | 138.5 | -3 | -2.12 | 319 | 4,463.88 | 27 | 8.45 | 375.8 | 8.42 | 378.1 | 8.47 | +2.3 | +851.85 | 0 | 0 |
| 2025/07/21 | 141.5 | -2.5 | -1.74 | 169 | 2,401.42 | 20 | 11.85 | 285 | 11.87 | 285.05 | 11.87 | +0.05 | +25 | 0 | 0 |
| 2025/07/18 | 144 | +2 | +1.41 | 109 | 1,552.02 | 7 | 6.44 | 99.75 | 6.43 | 100.25 | 6.46 | +0.5 | +714.29 | 0 | 0 |
| 2025/07/17 | 142 | -1 | -0.7 | 160 | 2,276.77 | 24 | 15.01 | 341.65 | 15.01 | 342.2 | 15.03 | +0.55 | +229.17 | 0 | 0 |
| 2025/07/16 | 143 | -0.5 | -0.35 | 184 | 2,640.37 | 21 | 11.43 | 302.05 | 11.44 | 302.45 | 11.45 | +0.4 | +190.48 | 0 | 0 |
| 2025/07/15 | 143.5 | +0.5 | +0.35 | 238 | 3,409.32 | 45 | 18.94 | 644.7 | 18.91 | 646.75 | 18.97 | +2.05 | +455.56 | 0 | 0 |
| 2025/07/14 | 143 | +1 | +0.7 | 310 | 4,463.68 | 111 | 35.79 | 1,599.2 | 35.83 | 1,602.15 | 35.89 | +2.95 | +265.77 | 0 | 0 |
| 2025/07/11 | 142 | +1 | +0.71 | 280 | 4,003.74 | 42 | 14.99 | 597.65 | 14.93 | 600.85 | 15.01 | +3.2 | +761.9 | 0 | 0 |
| 2025/07/10 | 141 | +2 | +1.44 | 142 | 1,997.49 | 13 | 9.15 | 182.55 | 9.14 | 182.35 | 9.13 | -0.2 | -153.85 | 0 | 0 |
| 2025/07/09 | 139 | +0 | +0 | 153 | 2,136.25 | 24 | 15.67 | 334.2 | 15.64 | 334.55 | 15.66 | +0.35 | +145.83 | 0 | 0 |
| 2025/07/08 | 139 | -2 | -1.42 | 208 | 2,900.81 | 32 | 15.38 | 446.5 | 15.39 | 445.7 | 15.36 | -0.8 | -250 | 0 | 0 |
| 2025/07/07 | 141 | -0.5 | -0.35 | 86 | 1,213.51 | 17 | 19.8 | 239.7 | 19.75 | 240.4 | 19.81 | +0.7 | +411.76 | 0 | 0 |
| 2025/07/04 | 141.5 | -0.5 | -0.35 | 181 | 2,550.39 | 23 | 12.74 | 324.8 | 12.74 | 325.65 | 12.77 | +0.85 | +369.57 | 0 | 0 |
| 2025/07/03 | 142 | -2 | -1.39 | 368 | 5,298.61 | 76 | 20.63 | 1,096.15 | 20.69 | 1,089.2 | 20.56 | -6.95 | -914.47 | 0 | 0 |
| 2025/07/02 | 144 | +0.5 | +0.35 | 249 | 3,563.05 | 58 | 23.33 | 829.85 | 23.29 | 831.9 | 23.35 | +2.05 | +353.45 | 0 | 0 |
| 2025/07/01 | 143.5 | +3 | +2.14 | 371 | 5,315.87 | 47 | 12.68 | 670.5 | 12.61 | 673.75 | 12.67 | +3.25 | +691.49 | 0 | 0 |
| 2025/06/30 | 140.5 | -2 | -1.4 | 322 | 4,532.81 | 49 | 15.23 | 688.3 | 15.18 | 692.5 | 15.28 | +4.2 | +857.14 | 0 | 0 |
| 2025/06/27 | 142.5 | +5.5 | +4.01 | 767 | 10,816.89 | 81 | 10.56 | 1,134.8 | 10.49 | 1,154.2 | 10.67 | +19.4 | +2,395.06 | 0 | 0 |
| 2025/06/26 | 137 | +0.5 | +0.37 | 432 | 5,964.64 | 60 | 13.9 | 826.25 | 13.85 | 827.75 | 13.88 | +1.5 | +250 | 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。
