1784
69.8
TWD-1.30 (-1.83%)
2025.05.28收盤
訊聯－現股當沖
訊聯最新現股當沖狀況
整理訊聯最新(2025/05/27) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的6.25%。當日現股當沖之總損益為-1,300元、每張平均損益則為-325元。
開盤價
70.8
收盤價
69.8
當日範圍
69.8 - 72.1
成交張數
91
開盤價(昨)
71.2
收盤價(昨)
71.1
昨日範圍
70.6 - 71.5
成交張數(昨)
64
成交金額
642.37萬
成交金額(昨)
455.09萬
52週範圍
62.4 - 161.5
發行股數
5312萬
市值
37億
現股當沖－歷史逐日資訊
開盤價
70.8
收盤價
69.8
成交張數
91
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(%) | ||||||
| 2025/05/29 | 70.8 | +1 | +1.43 | 89 | 624.23 | 22 | 24.72 | 154.66 | 24.78 | 154.72 | 24.79 | +0.06 | +27.27 | 0 | 0 |
| 2025/05/28 | 69.8 | -1.3 | -1.83 | 91 | 642.37 | 14 | 15.38 | 98.96 | 15.41 | 99.74 | 15.53 | +0.78 | +557.14 | 0 | 0 |
| 2025/05/27 | 71.1 | -0.1 | -0.14 | 64 | 455.09 | 4 | 6.25 | 28.51 | 6.26 | 28.38 | 6.24 | -0.13 | -325 | 0 | 0 |
| 2025/05/26 | 71.2 | -1 | -1.39 | 90 | 643.75 | 15 | 16.67 | 106.97 | 16.62 | 107.62 | 16.72 | +0.65 | +433.33 | 0 | 0 |
| 2025/05/23 | 72.2 | +0 | +0 | 55 | 398.13 | 8 | 14.55 | 57.97 | 14.56 | 58.11 | 14.6 | +0.14 | +175 | 0 | 0 |
| 2025/05/22 | 72.2 | +0.2 | +0.28 | 179 | 1,302.32 | 41 | 22.91 | 299.17 | 22.97 | 299.12 | 22.97 | -0.05 | -12.2 | 0 | 0 |
| 2025/05/21 | 72 | -0.1 | -0.14 | 86 | 618.52 | 16 | 18.6 | 114.42 | 18.5 | 115.13 | 18.61 | +0.71 | +443.75 | 0 | 0 |
| 2025/05/20 | 72.1 | -0.6 | -0.83 | 54 | 391.57 | 7 | 12.96 | 50.73 | 12.96 | 50.88 | 12.99 | +0.15 | +214.29 | 0 | 0 |
| 2025/05/19 | 72.7 | -0.2 | -0.27 | 121 | 890.58 | 54 | 44.63 | 396.93 | 44.57 | 397.65 | 44.65 | +0.72 | +133.33 | 0 | 0 |
| 2025/05/16 | 72.9 | -0.8 | -1.09 | 160 | 1,172.49 | 16 | 10 | 117.28 | 10 | 117.25 | 10 | -0.03 | -18.75 | 0 | 0 |
| 2025/05/15 | 73.7 | -0.2 | -0.27 | 121 | 895.36 | 27 | 22.31 | 199.62 | 22.29 | 200.03 | 22.34 | +0.41 | +151.85 | 0 | 0 |
| 2025/05/14 | 73.9 | +0 | +0 | 104 | 769.57 | 17 | 16.35 | 125.79 | 16.35 | 125.86 | 16.35 | +0.07 | +41.18 | 0 | 0 |
| 2025/05/13 | 73.9 | -0.1 | -0.14 | 152 | 1,127.96 | 22 | 14.47 | 163.25 | 14.47 | 163.54 | 14.5 | +0.29 | +131.82 | 0 | 0 |
| 2025/05/12 | 74 | +0.4 | +0.54 | 77 | 569.72 | 7 | 9.09 | 51.61 | 9.06 | 51.94 | 9.12 | +0.33 | +471.43 | 0 | 0 |
| 2025/05/09 | 73.6 | -1.2 | -1.6 | 114 | 841.06 | 27 | 23.68 | 199.55 | 23.73 | 199.75 | 23.75 | +0.2 | +74.07 | 0 | 0 |
| 2025/05/08 | 74.8 | +2.2 | +3.03 | 214 | 1,599.32 | 20 | 9.35 | 149.19 | 9.33 | 149.38 | 9.34 | +0.19 | +95 | 0 | 0 |
| 2025/05/07 | 72.6 | +0.2 | +0.28 | 139 | 1,015.54 | 51 | 36.69 | 373.01 | 36.73 | 372.95 | 36.72 | -0.06 | -11.76 | 0 | 0 |
| 2025/05/06 | 72.4 | +0 | +0 | 88 | 640.87 | 28 | 31.82 | 204.06 | 31.84 | 203.56 | 31.76 | -0.5 | -178.57 | 0 | 0 |
| 2025/05/05 | 72.4 | -2.2 | -2.95 | 219 | 1,594.09 | 60 | 27.4 | 436.04 | 27.35 | 440.01 | 27.6 | +3.97 | +661.67 | 0 | 0 |
| 2025/05/02 | 74.6 | +0.6 | +0.81 | 179 | 1,341.37 | 43 | 24.02 | 321.98 | 24 | 322.87 | 24.07 | +0.89 | +206.98 | 0 | 0 |
| 2025/04/30 | 74 | -0.2 | -0.27 | 332 | 2,506.07 | 158 | 47.59 | 1,194.05 | 47.65 | 1,192.02 | 47.57 | -2.03 | -128.48 | 0 | 0 |
| 2025/04/29 | 74.2 | +3.2 | +4.51 | 356 | 2,616.2 | 96 | 26.97 | 701.99 | 26.83 | 706.76 | 27.01 | +4.77 | +496.88 | 0 | 0 |
| 2025/04/28 | 71 | +1 | +1.43 | 151 | 1,072.55 | 33 | 21.85 | 233.72 | 21.79 | 234.82 | 21.89 | +1.1 | +333.33 | 0 | 0 |
| 2025/04/25 | 70 | +1.1 | +1.6 | 197 | 1,370.87 | 48 | 24.37 | 334.14 | 24.37 | 334.88 | 24.43 | +0.74 | +154.17 | 0 | 0 |
| 2025/04/24 | 68.9 | +0.2 | +0.29 | 131 | 908.7 | 41 | 31.3 | 283.96 | 31.25 | 284.87 | 31.35 | +0.91 | +221.95 | 0 | 0 |
| 2025/04/23 | 68.7 | +1.9 | +2.84 | 125 | 857.34 | 18 | 14.4 | 123.21 | 14.37 | 123.64 | 14.42 | +0.43 | +238.89 | 0 | 0 |
| 2025/04/22 | 66.8 | -0.8 | -1.18 | 92 | 617.83 | 17 | 18.48 | 113.66 | 18.4 | 114.3 | 18.5 | +0.64 | +376.47 | 0 | 0 |
| 2025/04/21 | 67.6 | -3.3 | -4.65 | 242 | 1,664.41 | 35 | 14.46 | 241.39 | 14.5 | 238.88 | 14.35 | -2.51 | -717.14 | 0 | 0 |
| 2025/04/18 | 70.9 | +0.3 | +0.42 | 140 | 997.75 | 21 | 15 | 149.73 | 15.01 | 149.17 | 14.95 | -0.56 | -266.67 | 0 | 0 |
| 2025/04/17 | 70.6 | -0.4 | -0.56 | 221 | 1,539.45 | 59 | 26.7 | 409.67 | 26.61 | 412.23 | 26.78 | +2.56 | +433.9 | 0 | 0 |
| 2025/04/16 | 71 | +0.4 | +0.57 | 106 | 746.17 | 19 | 17.92 | 133.58 | 17.9 | 133.83 | 17.94 | +0.25 | +131.58 | 0 | 0 |
| 2025/04/15 | 70.6 | +2.2 | +3.22 | 299 | 2,097.78 | 52 | 17.39 | 362.42 | 17.28 | 365.65 | 17.43 | +3.23 | +621.15 | 0 | 0 |
| 2025/04/14 | 68.4 | -0.3 | -0.44 | 227 | 1,565.83 | 74 | 32.6 | 511.51 | 32.67 | 511.7 | 32.68 | +0.19 | +25.68 | 0 | 0 |
| 2025/04/11 | 68.7 | +0.1 | +0.15 | 338 | 2,242.5 | 113 | 33.43 | 741.48 | 33.06 | 749.98 | 33.44 | +8.5 | +752.21 | 0 | 0 |
| 2025/04/10 | 68.6 | +6.2 | +9.94 | 441 | 3,007.75 | 90 | 20.41 | 610.56 | 20.3 | 611.42 | 20.33 | +0.86 | +95.56 | 2 | 0.45 |
| 2025/04/09 | 62.4 | -6.9 | -9.96 | 600 | 3,794.3 | 131 | 21.83 | 833.27 | 21.96 | 841.99 | 22.19 | +8.72 | +665.65 | 0 | 0 |
| 2025/04/08 | 69.3 | -7.6 | -9.88 | 599 | 4,151.9 | 17 | 2.84 | 117.82 | 2.84 | 117.87 | 2.84 | +0.05 | +29.41 | 0 | 0 |
| 2025/04/07 | 76.9 | -8.5 | -9.95 | 45 | 346.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 85.4 | -0.1 | -0.12 | 125 | 1,061.9 | 43 | 34.48 | 364.76 | 34.35 | 366.88 | 34.55 | +2.12 | +493.02 | 0 | 0 |
| 2025/04/01 | 85.5 | +1.3 | +1.54 | 328 | 2,834.22 | 118 | 35.96 | 1,017.68 | 35.91 | 1,019.71 | 35.98 | +2.03 | +172.03 | 0 | 0 |
| 2025/03/31 | 84.2 | -5.8 | -6.44 | 499 | 4,298.41 | 182 | 36.5 | 1,569.76 | 36.52 | 1,575.5 | 36.65 | +5.74 | +315.38 | 0 | 0 |
| 2025/03/28 | 90 | +1 | +1.12 | 520 | 4,589.09 | 216 | 41.52 | 1,900.9 | 41.42 | 1,908.04 | 41.58 | +7.14 | +330.56 | 0 | 0 |
| 2025/03/27 | 89 | -0.5 | -0.56 | 619 | 5,575.95 | 308 | 49.78 | 2,776.77 | 49.8 | 2,773.68 | 49.74 | -3.09 | -100.32 | 1 | 0.16 |
| 2025/03/26 | 89.5 | +1 | +1.13 | 744 | 6,692.22 | 249 | 33.49 | 2,229.6 | 33.32 | 2,235.25 | 33.4 | +5.65 | +226.91 | 2 | 0.27 |
| 2025/03/25 | 88.5 | +3.4 | +4 | 462 | 4,037.68 | 125 | 27.04 | 1,082.51 | 26.81 | 1,096.23 | 27.15 | +13.72 | +1,097.6 | 0 | 0 |
| 2025/03/24 | 85.1 | -1.1 | -1.28 | 460 | 3,940.9 | 166 | 36.06 | 1,420.17 | 36.04 | 1,425.41 | 36.17 | +5.24 | +315.66 | 0 | 0 |
| 2025/03/21 | 86.2 | +1.8 | +2.13 | 445 | 3,801.43 | 198 | 44.53 | 1,691.62 | 44.5 | 1,690.32 | 44.47 | -1.3 | -65.66 | 0 | 0 |
| 2025/03/20 | 84.4 | +1.7 | +2.06 | 301 | 2,528.64 | 66 | 21.89 | 553.22 | 21.88 | 552.86 | 21.86 | -0.36 | -54.55 | 0 | 0 |
| 2025/03/19 | 82.7 | +1.2 | +1.47 | 254 | 2,083.66 | 54 | 21.27 | 441.81 | 21.2 | 441.92 | 21.21 | +0.11 | +20.37 | 0 | 0 |
| 2025/03/18 | 81.5 | +2.7 | +3.43 | 299 | 2,429.99 | 98 | 32.76 | 794.86 | 32.71 | 796.77 | 32.79 | +1.91 | +194.9 | 0 | 0 |
| 2025/03/17 | 78.8 | +0.3 | +0.38 | 106 | 833.59 | 9 | 8.52 | 70.85 | 8.5 | 71.13 | 8.53 | +0.28 | +311.11 | 0 | 0 |
| 2025/03/14 | 78.5 | +0.6 | +0.77 | 99 | 769.21 | 24 | 24.29 | 186.39 | 24.23 | 187.31 | 24.35 | +0.92 | +383.33 | 0 | 0 |
| 2025/03/13 | 77.9 | -1.9 | -2.38 | 156 | 1,229.05 | 33 | 21.11 | 259.34 | 21.1 | 261.15 | 21.25 | +1.81 | +548.48 | 0 | 0 |
| 2025/03/12 | 79.8 | +0.7 | +0.88 | 68 | 544.9 | 9 | 13.16 | 71.41 | 13.11 | 71.77 | 13.17 | +0.36 | +400 | 0 | 0 |
| 2025/03/11 | 79.1 | -1 | -1.25 | 177 | 1,389.52 | 60 | 33.82 | 469.56 | 33.79 | 469.94 | 33.82 | +0.38 | +63.33 | 0 | 0 |
| 2025/03/10 | 80.1 | -0.3 | -0.37 | 87 | 698.5 | 16 | 18.33 | 128.04 | 18.33 | 128.13 | 18.34 | +0.09 | +56.25 | 0 | 0 |
| 2025/03/07 | 80.4 | +0 | +0 | 81 | 653.17 | 8 | 9.87 | 64.39 | 9.86 | 64.67 | 9.9 | +0.28 | +350 | 0 | 0 |
| 2025/03/06 | 80.4 | -2.4 | -2.9 | 262 | 2,123.75 | 14 | 5.35 | 113.68 | 5.35 | 113.51 | 5.34 | -0.17 | -121.43 | 0 | 0 |
| 2025/03/05 | 82.8 | -0.9 | -1.08 | 127 | 1,055.54 | 11 | 8.63 | 91.28 | 8.65 | 91 | 8.62 | -0.28 | -254.55 | 0 | 0 |
| 2025/03/04 | 83.7 | +0.3 | +0.36 | 180 | 1,489.01 | 53 | 29.38 | 436.51 | 29.32 | 438.53 | 29.45 | +2.02 | +381.13 | 0 | 0 |
| 2025/03/03 | 83.4 | -0.9 | -1.07 | 119 | 993.55 | 30 | 25.22 | 250.74 | 25.24 | 250.86 | 25.25 | +0.12 | +40 | 0 | 0 |
| 2025/02/27 | 84.3 | -0.8 | -0.94 | 102 | 860.82 | 23 | 22.62 | 194.85 | 22.64 | 195.16 | 22.67 | +0.31 | +134.78 | 0 | 0 |
| 2025/02/26 | 85.1 | -0.4 | -0.47 | 123 | 1,045.78 | 22 | 17.87 | 186.89 | 17.87 | 187.11 | 17.89 | +0.22 | +100 | 0 | 0 |
| 2025/02/25 | 85.5 | +0.4 | +0.47 | 159 | 1,354.47 | 45 | 28.26 | 382.63 | 28.25 | 383.51 | 28.31 | +0.88 | +195.56 | 0 | 0 |
| 2025/02/24 | 85.1 | -0.4 | -0.47 | 208 | 1,781.24 | 70 | 33.64 | 599.82 | 33.67 | 600.52 | 33.71 | +0.7 | +100 | 0 | 0 |
| 2025/02/21 | 85.5 | -0.5 | -0.58 | 565 | 4,925.11 | 241 | 42.62 | 2,103.89 | 42.72 | 2,098.69 | 42.61 | -5.2 | -215.77 | 0 | 0 |
| 2025/02/20 | 86 | +2.3 | +2.75 | 422 | 3,623.9 | 150 | 35.58 | 1,285.84 | 35.48 | 1,288.97 | 35.57 | +3.13 | +208.67 | 0 | 0 |
| 2025/02/19 | 83.7 | +0.7 | +0.84 | 106 | 886.36 | 19 | 17.93 | 158.17 | 17.84 | 159.32 | 17.97 | +1.15 | +605.26 | 0 | 0 |
| 2025/02/18 | 83 | -1 | -1.19 | 127 | 1,055.59 | 11 | 8.69 | 91.96 | 8.71 | 91.93 | 8.71 | -0.03 | -27.27 | 0 | 0 |
| 2025/02/17 | 84 | -0.1 | -0.12 | 88 | 743.1 | 22 | 24.9 | 184.99 | 24.89 | 185.38 | 24.95 | +0.39 | +177.27 | 0 | 0 |
| 2025/02/14 | 84.1 | +0 | +0 | 186 | 1,570.82 | 55 | 29.51 | 463.44 | 29.5 | 463.81 | 29.53 | +0.37 | +67.27 | 0 | 0 |
| 2025/02/13 | 84.1 | +1.1 | +1.33 | 148 | 1,242.39 | 26 | 17.61 | 218.63 | 17.6 | 218.55 | 17.59 | -0.08 | -30.77 | 0 | 0 |
| 2025/02/12 | 83 | +0.4 | +0.48 | 244 | 2,040.29 | 97 | 39.8 | 811.78 | 39.79 | 812.35 | 39.82 | +0.57 | +58.76 | 0 | 0 |
| 2025/02/11 | 82.6 | -3.9 | -4.51 | 453 | 3,790.06 | 73 | 16.11 | 613.88 | 16.2 | 609.72 | 16.09 | -4.16 | -569.86 | 0 | 0 |
| 2025/02/10 | 86.5 | +0 | +0 | 241 | 2,084.32 | 85 | 35.34 | 736.8 | 35.35 | 735.39 | 35.28 | -1.41 | -165.88 | 0 | 0 |
| 2025/02/07 | 86.5 | +0.7 | +0.82 | 171 | 1,466.85 | 39 | 22.86 | 334.99 | 22.84 | 335.79 | 22.89 | +0.8 | +205.13 | 0 | 0 |
| 2025/02/06 | 85.8 | +1.2 | +1.42 | 250 | 2,139.26 | 58 | 23.24 | 495.6 | 23.17 | 497.95 | 23.28 | +2.35 | +405.17 | 0 | 0 |
| 2025/02/05 | 84.6 | +1.5 | +1.81 | 262 | 2,209.88 | 59 | 22.51 | 495.97 | 22.44 | 499.06 | 22.58 | +3.09 | +523.73 | 0 | 0 |
| 2025/02/04 | 83.1 | -1.4 | -1.66 | 136 | 1,137.86 | 21 | 15.45 | 175.84 | 15.45 | 176.34 | 15.5 | +0.5 | +238.1 | 0 | 0 |
| 2025/02/03 | 84.5 | +1.4 | +1.68 | 264 | 2,215.92 | 79 | 29.93 | 662.2 | 29.88 | 660.1 | 29.79 | -2.1 | -265.82 | 0 | 0 |
| 2025/01/22 | 83.1 | +2.3 | +2.85 | 226 | 1,863.52 | 21 | 9.29 | 172.95 | 9.28 | 172.87 | 9.28 | -0.08 | -38.1 | 0 | 0 |
| 2025/01/21 | 80.8 | -0.5 | -0.62 | 76 | 612.97 | 11 | 14.51 | 88.99 | 14.52 | 88.88 | 14.5 | -0.11 | -100 | 0 | 0 |
| 2025/01/20 | 81.3 | +0.3 | +0.37 | 128 | 1,034.91 | 52 | 40.61 | 421.09 | 40.69 | 419.69 | 40.55 | -1.4 | -269.23 | 0 | 0 |
| 2025/01/17 | 81 | -1.2 | -1.46 | 156 | 1,268.93 | 43 | 27.58 | 350.29 | 27.61 | 350.62 | 27.63 | +0.33 | +76.74 | 0 | 0 |
| 2025/01/16 | 82.2 | +0.3 | +0.37 | 116 | 955.4 | 33 | 28.35 | 271.17 | 28.38 | 271.42 | 28.41 | +0.25 | +75.76 | 0 | 0 |
| 2025/01/15 | 81.9 | -2.2 | -2.62 | 167 | 1,380.21 | 52 | 31.11 | 430.53 | 31.19 | 430.42 | 31.19 | -0.11 | -21.15 | 0 | 0 |
| 2025/01/14 | 84.1 | +4.5 | +5.65 | 479 | 3,956.27 | 101 | 21.08 | 827.51 | 20.92 | 835.04 | 21.11 | +7.53 | +745.54 | 1 | 0.21 |
| 2025/01/13 | 79.6 | -3 | -3.63 | 575 | 4,745.24 | 283 | 49.23 | 2,338.3 | 49.28 | 2,343.05 | 49.38 | +4.75 | +167.84 | 0 | 0 |
| 2025/01/10 | 82.6 | +0.1 | +0.12 | 238 | 1,948.62 | 55 | 23.15 | 452.15 | 23.2 | 452.97 | 23.25 | +0.82 | +149.09 | 0 | 0 |
| 2025/01/09 | 82.5 | -1 | -1.2 | 319 | 2,650.56 | 104 | 32.58 | 862.99 | 32.56 | 866.09 | 32.68 | +3.1 | +298.08 | 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。
