1784
77.1
TWD-0.80 (-1.03%)
2025.08.28收盤
訊聯－現股當沖
訊聯最新現股當沖狀況
整理訊聯最新(2025/08/27) 當沖狀況。整體成交張數為174張，佔整體市場成交張數的35.22%。當日現股當沖之總損益為+1.15萬元、每張平均損益則為+66元。
開盤價
78.2
收盤價
77.1
當日範圍
77.1 - 78.5
成交張數
206
開盤價(昨)
78
收盤價(昨)
77.9
昨日範圍
77.9 - 79.8
成交張數(昨)
494
成交金額
1604.87萬
成交金額(昨)
3896.20萬
52週範圍
62.4 - 118
發行股數
5312萬
市值
41億
現股當沖－歷史逐日資訊
開盤價
78.2
收盤價
77.1
成交張數
206
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(%) | ||||||
| 2025/09/04 | 77.8 | -0.1 | -0.13 | 119 | 925.93 | 22 | 18.49 | 171.04 | 18.47 | 171.37 | 18.51 | +0.33 | +150 | 0 | 0 |
| 2025/09/03 | 77.9 | +1.2 | +1.56 | 394 | 3,076.42 | 76 | 19.29 | 591.25 | 19.22 | 593.99 | 19.31 | +2.74 | +360.53 | 14 | 3.55 |
| 2025/09/02 | 76.7 | +0.3 | +0.39 | 333 | 2,558.38 | 182 | 54.65 | 1,393.77 | 54.48 | 1,398.89 | 54.68 | +5.12 | +281.32 | 0 | 0 |
| 2025/09/01 | 76.4 | +0.2 | +0.26 | 293 | 2,202.45 | 89 | 30.38 | 669.48 | 30.4 | 669.74 | 30.41 | +0.26 | +29.21 | 0 | 0 |
| 2025/08/29 | 76.2 | -0.9 | -1.17 | 245 | 1,880.68 | 69 | 28.16 | 532.24 | 28.3 | 529.29 | 28.14 | -2.95 | -427.54 | 0 | 0 |
| 2025/08/28 | 77.1 | -0.8 | -1.03 | 206 | 1,604.87 | 43 | 20.87 | 336.13 | 20.94 | 334.85 | 20.86 | -1.28 | -297.67 | 2 | 0.97 |
| 2025/08/27 | 77.9 | +0 | +0 | 494 | 3,896.2 | 174 | 35.22 | 1,372.26 | 35.22 | 1,373.41 | 35.25 | +1.15 | +66.09 | 0 | 0 |
| 2025/08/26 | 77.9 | -0.1 | -0.13 | 191 | 1,482.58 | 55 | 28.8 | 427.54 | 28.84 | 428.81 | 28.92 | +1.27 | +230.91 | 0 | 0 |
| 2025/08/25 | 78 | +1.7 | +2.23 | 365 | 2,855.59 | 71 | 19.45 | 554.86 | 19.43 | 556.71 | 19.5 | +1.85 | +260.56 | 0 | 0 |
| 2025/08/22 | 76.3 | -0.9 | -1.17 | 235 | 1,826.52 | 88 | 37.45 | 684.19 | 37.46 | 684.67 | 37.48 | +0.48 | +54.55 | 0 | 0 |
| 2025/08/21 | 77.2 | +2.1 | +2.8 | 126 | 965.36 | 16 | 12.7 | 122.47 | 12.69 | 122.12 | 12.65 | -0.35 | -218.75 | 0 | 0 |
| 2025/08/20 | 75.1 | -2.4 | -3.1 | 196 | 1,485.16 | 36 | 18.37 | 272.42 | 18.34 | 272.59 | 18.35 | +0.17 | +47.22 | 0 | 0 |
| 2025/08/19 | 77.5 | +1.2 | +1.57 | 156 | 1,199.99 | 48 | 30.77 | 368.99 | 30.75 | 369.52 | 30.79 | +0.53 | +110.42 | 0 | 0 |
| 2025/08/18 | 76.3 | -1.4 | -1.8 | 199 | 1,530.23 | 25 | 12.56 | 192.3 | 12.57 | 192.88 | 12.6 | +0.58 | +232 | 0 | 0 |
| 2025/08/15 | 77.7 | -3.2 | -3.96 | 643 | 5,064.68 | 195 | 30.33 | 1,535.54 | 30.32 | 1,540.65 | 30.42 | +5.11 | +262.05 | 0 | 0 |
| 2025/08/14 | 80.9 | +6.5 | +8.74 | 678 | 5,274.62 | 134 | 19.76 | 1,021.04 | 19.36 | 1,064.79 | 20.19 | +43.75 | +3,264.93 | 0 | 0 |
| 2025/08/13 | 74.4 | -0.8 | -1.06 | 220 | 1,646.22 | 33 | 15 | 247.54 | 15.04 | 247.13 | 15.01 | -0.41 | -124.24 | 0 | 0 |
| 2025/08/12 | 75.2 | +0.1 | +0.13 | 173 | 1,306.68 | 23 | 13.29 | 173.76 | 13.3 | 174.03 | 13.32 | +0.27 | +117.39 | 0 | 0 |
| 2025/08/11 | 75.1 | -0.9 | -1.18 | 207 | 1,565.2 | 55 | 26.57 | 416.04 | 26.58 | 417.24 | 26.66 | +1.2 | +218.18 | 0 | 0 |
| 2025/08/08 | 76 | -0.8 | -1.04 | 511 | 3,883.55 | 201 | 39.33 | 1,530.18 | 39.4 | 1,524.02 | 39.24 | -6.16 | -306.47 | 0 | 0 |
| 2025/08/07 | 76.8 | +3.6 | +4.92 | 566 | 4,268.45 | 80 | 14.13 | 600.01 | 14.06 | 603.31 | 14.13 | +3.3 | +412.5 | 1 | 0.18 |
| 2025/08/06 | 73.2 | -0.4 | -0.54 | 144 | 1,055.22 | 17 | 11.81 | 124.47 | 11.8 | 124.84 | 11.83 | +0.37 | +217.65 | 0 | 0 |
| 2025/08/05 | 73.6 | +0 | +0 | 245 | 1,819.93 | 61 | 24.9 | 452.67 | 24.87 | 454.53 | 24.98 | +1.86 | +304.92 | 0 | 0 |
| 2025/08/04 | 73.6 | +0.9 | +1.24 | 352 | 2,595.05 | 95 | 26.99 | 697.99 | 26.9 | 701.74 | 27.04 | +3.75 | +394.74 | 0 | 0 |
| 2025/08/01 | 72.7 | +2.1 | +2.97 | 294 | 2,101.84 | 88 | 29.93 | 623.55 | 29.67 | 628.06 | 29.88 | +4.51 | +512.5 | 0 | 0 |
| 2025/07/31 | 70.6 | -1.5 | -2.08 | 279 | 1,981.96 | 48 | 17.2 | 341.76 | 17.24 | 340.8 | 17.2 | -0.96 | -200 | 1 | 0.36 |
| 2025/07/30 | 72.1 | -1.1 | -1.5 | 381 | 2,785.87 | 101 | 26.51 | 737.69 | 26.48 | 739.81 | 26.56 | +2.12 | +209.9 | 0 | 0 |
| 2025/07/29 | 73.2 | -4.6 | -5.91 | 911 | 6,839.35 | 230 | 25.25 | 1,721.58 | 25.17 | 1,732.69 | 25.33 | +11.11 | +483.04 | 0 | 0 |
| 2025/07/28 | 77.8 | +3.4 | +4.57 | 2,994 | 23,720.94 | 1,658 | 55.38 | 13,129.57 | 55.35 | 13,131.79 | 55.36 | +2.22 | +13.39 | 1 | 0.03 |
| 2025/07/25 | 74.4 | +6.7 | +9.9 | 1,075 | 7,890.99 | 469 | 43.63 | 3,418.9 | 43.33 | 3,467.38 | 43.94 | +48.48 | +1,033.69 | 0 | 0 |
| 2025/07/24 | 67.7 | -0.2 | -0.29 | 118 | 794.08 | 27 | 22.88 | 181.4 | 22.84 | 182.14 | 22.94 | +0.74 | +274.07 | 0 | 0 |
| 2025/07/23 | 67.9 | -0.1 | -0.15 | 91 | 619.05 | 12 | 13.19 | 81.33 | 13.14 | 81.54 | 13.17 | +0.21 | +175 | 0 | 0 |
| 2025/07/22 | 68 | -0.5 | -0.73 | 117 | 786.27 | 17 | 14.53 | 114.82 | 14.6 | 114.06 | 14.51 | -0.76 | -447.06 | 0 | 0 |
| 2025/07/21 | 68.5 | -0.3 | -0.44 | 79 | 543.04 | 7 | 8.86 | 48.04 | 8.85 | 48.13 | 8.86 | +0.09 | +128.57 | 0 | 0 |
| 2025/07/18 | 68.8 | +0.5 | +0.73 | 81 | 554.55 | 6 | 7.41 | 41.04 | 7.4 | 41.18 | 7.43 | +0.14 | +233.33 | 0 | 0 |
| 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 |
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。
