1784
68.3
TWD+0.70 (1.04%)
2025.07.17收盤
訊聯－現股當沖
訊聯最新現股當沖狀況
整理訊聯最新(2025/07/16) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的9.32%。當日現股當沖之總損益為+1,400元、每張平均損益則為+127元。
開盤價
67.9
收盤價
68.3
當日範圍
67.9 - 68.5
成交張數
96
開盤價(昨)
67
收盤價(昨)
67.6
昨日範圍
66.9 - 67.7
成交張數(昨)
118
成交金額
656.18萬
成交金額(昨)
795.52萬
52週範圍
62.4 - 161.5
發行股數
5312萬
市值
36億
現股當沖－歷史逐日資訊
開盤價
67.9
收盤價
68.3
成交張數
96
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(%) | ||||||
| 2025/07/17 | 68.3 | +0.7 | +1.04 | 96 | 656.18 | 3 | 3.12 | 20.45 | 3.12 | 20.49 | 3.12 | +0.04 | +133.33 | 0 | 0 |
| 2025/07/16 | 67.6 | +0.7 | +1.05 | 118 | 795.52 | 11 | 9.32 | 74.04 | 9.31 | 74.18 | 9.32 | +0.14 | +127.27 | 0 | 0 |
| 2025/07/15 | 66.9 | +0.4 | +0.6 | 73 | 489.49 | 10 | 13.7 | 66.88 | 13.66 | 67.23 | 13.73 | +0.35 | +350 | 0 | 0 |
| 2025/07/14 | 66.5 | -1 | -1.48 | 190 | 1,270.07 | 37 | 19.47 | 247.38 | 19.48 | 247.88 | 19.52 | +0.5 | +135.14 | 0 | 0 |
| 2025/07/11 | 67.5 | +1 | +1.5 | 97 | 653.73 | 19 | 19.59 | 126.98 | 19.42 | 128.46 | 19.65 | +1.48 | +778.95 | 0 | 0 |
| 2025/07/10 | 66.5 | +1.8 | +2.78 | 124 | 821.8 | 15 | 12.1 | 98.61 | 12 | 99.29 | 12.08 | +0.68 | +453.33 | 0 | 0 |
| 2025/07/09 | 64.7 | +0.1 | +0.15 | 138 | 887.13 | 32 | 23.19 | 205.11 | 23.12 | 206.25 | 23.25 | +1.14 | +356.25 | 0 | 0 |
| 2025/07/08 | 64.6 | -2.9 | -4.3 | 281 | 1,835.52 | 27 | 9.61 | 176.46 | 9.61 | 176.49 | 9.62 | +0.03 | +11.11 | 0 | 0 |
| 2025/07/07 | 67.5 | -1.1 | -1.6 | 107 | 725.79 | 14 | 13.08 | 95.01 | 13.09 | 95.08 | 13.1 | +0.07 | +50 | 0 | 0 |
| 2025/07/04 | 68.6 | -1.9 | -2.7 | 149 | 1,030.67 | 15 | 10.07 | 103.88 | 10.08 | 103.53 | 10.04 | -0.35 | -233.33 | 0 | 0 |
| 2025/07/03 | 70.5 | -0.1 | -0.14 | 106 | 749.95 | 12 | 11.32 | 84.77 | 11.3 | 84.85 | 11.31 | +0.08 | +66.67 | 0 | 0 |
| 2025/07/02 | 70.6 | +0.1 | +0.14 | 65 | 459.81 | 13 | 20 | 91.9 | 19.99 | 91.93 | 19.99 | +0.03 | +23.08 | 0 | 0 |
| 2025/07/01 | 70.5 | +0.4 | +0.57 | 73 | 515.72 | 4 | 5.48 | 28.17 | 5.46 | 28.19 | 5.47 | +0.02 | +50 | 0 | 0 |
| 2025/06/30 | 70.1 | -0.5 | -0.71 | 87 | 609.91 | 11 | 12.64 | 77.16 | 12.65 | 77.24 | 12.66 | +0.08 | +72.73 | 0 | 0 |
| 2025/06/27 | 70.6 | +0.4 | +0.57 | 86 | 608.36 | 24 | 27.91 | 170.02 | 27.95 | 170.01 | 27.95 | -0.01 | -4.17 | 0 | 0 |
| 2025/06/26 | 70.2 | +0.1 | +0.14 | 65 | 457.42 | 8 | 12.31 | 56.36 | 12.32 | 56.5 | 12.35 | +0.14 | +175 | 0 | 0 |
| 2025/06/25 | 70.1 | -0.8 | -1.13 | 96 | 674.78 | 17 | 17.71 | 119.8 | 17.75 | 119.75 | 17.75 | -0.05 | -29.41 | 0 | 0 |
| 2025/06/24 | 70.9 | +0.3 | +0.42 | 225 | 1,605.13 | 57 | 25.33 | 406.26 | 25.31 | 406.37 | 25.32 | +0.11 | +19.3 | 0 | 0 |
| 2025/06/23 | 70.6 | +0 | +0 | 276 | 1,923.5 | 139 | 50.36 | 967.33 | 50.29 | 970.27 | 50.44 | +2.94 | +211.51 | 0 | 0 |
| 2025/06/20 | 70.6 | +0.9 | +1.29 | 327 | 2,291.99 | 118 | 36.09 | 819.67 | 35.76 | 829.23 | 36.18 | +9.56 | +810.17 | 0 | 0 |
| 2025/06/19 | 69.7 | -0.6 | -0.85 | 147 | 1,036.61 | 33 | 22.45 | 232.07 | 22.39 | 233.53 | 22.53 | +1.46 | +442.42 | 0 | 0 |
| 2025/06/18 | 70.3 | +2.7 | +3.99 | 270 | 1,897.68 | 79 | 29.26 | 553.77 | 29.18 | 556.14 | 29.31 | +2.37 | +300 | 1 | 0.37 |
| 2025/06/17 | 67.6 | +0 | +0 | 87 | 594.3 | 29 | 33.33 | 197.7 | 33.27 | 200.24 | 33.69 | +2.54 | +875.86 | 0 | 0 |
| 2025/06/16 | 67.6 | -0.8 | -1.17 | 66 | 445.46 | 11 | 16.67 | 74.21 | 16.66 | 74.55 | 16.74 | +0.34 | +309.09 | 0 | 0 |
| 2025/06/13 | 68.4 | -1.8 | -2.56 | 154 | 1,065.37 | 10 | 6.49 | 69.62 | 6.53 | 69.15 | 6.49 | -0.47 | -470 | 0 | 0 |
| 2025/06/12 | 70.2 | -1.2 | -1.68 | 101 | 718.8 | 9 | 8.91 | 63.64 | 8.85 | 64.21 | 8.93 | +0.57 | +633.33 | 0 | 0 |
| 2025/06/11 | 71.4 | +1.4 | +2 | 143 | 1,014.09 | 34 | 23.78 | 240.87 | 23.75 | 241.37 | 23.8 | +0.5 | +147.06 | 0 | 0 |
| 2025/06/10 | 70 | -0.3 | -0.43 | 59 | 415.98 | 6 | 10.17 | 42.3 | 10.17 | 42.5 | 10.22 | +0.2 | +333.33 | 0 | 0 |
| 2025/06/09 | 70.3 | +0.3 | +0.43 | 32 | 224.29 | 3 | 9.38 | 21.03 | 9.38 | 21.09 | 9.4 | +0.06 | +200 | 0 | 0 |
| 2025/06/06 | 70 | +0.4 | +0.57 | 48 | 336.13 | 4 | 8.33 | 27.94 | 8.31 | 28.18 | 8.38 | +0.24 | +600 | 0 | 0 |
| 2025/06/05 | 69.6 | -0.3 | -0.43 | 53 | 370.69 | 10 | 18.87 | 69.95 | 18.87 | 69.8 | 18.83 | -0.15 | -150 | 0 | 0 |
| 2025/06/04 | 69.9 | +0.8 | +1.16 | 63 | 438.09 | 10 | 15.87 | 69.34 | 15.83 | 69.63 | 15.89 | +0.29 | +290 | 0 | 0 |
| 2025/06/03 | 69.1 | -0.4 | -0.58 | 55 | 382.23 | 5 | 9.09 | 34.67 | 9.07 | 34.77 | 9.1 | +0.1 | +200 | 0 | 0 |
| 2025/06/02 | 69.5 | -1.3 | -1.84 | 104 | 723.15 | 17 | 16.35 | 117.84 | 16.3 | 118.65 | 16.41 | +0.81 | +476.47 | 0 | 0 |
| 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 |
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。
