1784
68.7
TWD+0.10 (0.15%)
2025.04.11收盤
訊聯－現股當沖
訊聯最新現股當沖狀況
整理訊聯最新(2025/04/11) 當沖狀況。整體成交張數為107張，佔整體市場成交張數的30.94%。當日現股當沖之總損益為+7.76萬元、每張平均損益則為+725元。
開盤價
67.5
收盤價
68.7
當日範圍
63.6 - 68.7
成交張數
346
開盤價(昨)
68.5
收盤價(昨)
68.6
昨日範圍
66.3 - 68.6
成交張數(昨)
446
成交金額
2296.34萬
成交金額(昨)
3042.02萬
52週範圍
58.8 - 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
67.5
收盤價
68.7
成交張數
346
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(%) | ||||||
| 2025/04/11 | 68.7 | +0.1 | +0.15 | 346 | 2,295.18 | 107 | 30.94 | 702.37 | 30.6 | 710.13 | 30.94 | +7.76 | +725.23 | 0 | 0 |
| 2025/04/10 | 68.6 | +6.2 | +9.94 | 446 | 3,045.07 | 90 | 20.16 | 610.56 | 20.05 | 611.42 | 20.08 | +0.86 | +95.56 | 2 | 0.45 |
| 2025/04/09 | 62.4 | -6.9 | -9.96 | 613 | 3,878.62 | 131 | 21.36 | 833.27 | 21.48 | 841.99 | 21.71 | +8.72 | +665.65 | 0 | 0 |
| 2025/04/08 | 69.3 | -7.6 | -9.88 | 613 | 4,245.57 | 17 | 2.78 | 117.82 | 2.78 | 117.87 | 2.78 | +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 |
| 2025/01/08 | 83.5 | +1.5 | +1.83 | 338 | 2,822.46 | 87 | 25.71 | 724.57 | 25.67 | 726.95 | 25.76 | +2.38 | +273.56 | 2 | 0.59 |
| 2025/01/07 | 82 | +0.5 | +0.61 | 177 | 1,453.78 | 48 | 27.13 | 394.76 | 27.15 | 394.95 | 27.17 | +0.19 | +39.58 | 0 | 0 |
| 2025/01/06 | 81.5 | +1.5 | +1.88 | 234 | 1,907.16 | 57 | 24.4 | 464.96 | 24.38 | 464.1 | 24.33 | -0.86 | -150.88 | 0 | 0 |
| 2025/01/03 | 80 | -0.5 | -0.62 | 174 | 1,399.52 | 58 | 33.43 | 469.41 | 33.54 | 467.23 | 33.38 | -2.18 | -375.86 | 0 | 0 |
| 2025/01/02 | 80.5 | +1 | +1.26 | 160 | 1,300.06 | 42 | 26.18 | 340.1 | 26.16 | 340.66 | 26.2 | +0.56 | +133.33 | 0 | 0 |
| 2024/12/31 | 79.5 | +0 | +0 | 144 | 1,147.44 | 31 | 21.54 | 246.8 | 21.51 | 247.08 | 21.53 | +0.28 | +90.32 | 0 | 0 |
| 2024/12/30 | 79.5 | -0.6 | -0.75 | 140 | 1,125.6 | 45 | 32.07 | 360.48 | 32.03 | 361.53 | 32.12 | +1.05 | +233.33 | 0 | 0 |
| 2024/12/27 | 80.1 | -0.8 | -0.99 | 194 | 1,564.64 | 48 | 24.78 | 388.24 | 24.81 | 388.45 | 24.83 | +0.21 | +43.75 | 0 | 0 |
| 2024/12/26 | 80.9 | +0.6 | +0.75 | 481 | 3,931.91 | 125 | 25.99 | 1,021.18 | 25.97 | 1,020.46 | 25.95 | -0.72 | -57.6 | 0 | 0 |
| 2024/12/25 | 80.3 | +0.3 | +0.37 | 170 | 1,363.1 | 31 | 18.27 | 248.63 | 18.24 | 250.03 | 18.34 | +1.4 | +451.61 | 0 | 0 |
| 2024/12/24 | 80 | +0.1 | +0.13 | 149 | 1,202.67 | 35 | 23.49 | 282.58 | 23.5 | 283.08 | 23.54 | +0.5 | +142.86 | 0 | 0 |
| 2024/12/23 | 79.9 | +0.8 | +1.01 | 168 | 1,343.18 | 42 | 25.07 | 336.96 | 25.09 | 337.01 | 25.09 | +0.05 | +11.9 | 0 | 0 |
| 2024/12/20 | 79.1 | -0.4 | -0.5 | 268 | 2,127.16 | 54 | 20.16 | 429.82 | 20.21 | 429.01 | 20.17 | -0.81 | -150 | 0 | 0 |
| 2024/12/19 | 79.5 | -2.9 | -3.52 | 526 | 4,205.86 | 123 | 23.39 | 985.77 | 23.44 | 988.14 | 23.49 | +2.37 | +192.68 | 0 | 0 |
| 2024/12/18 | 82.4 | -1 | -1.2 | 372 | 3,055.75 | 120 | 32.29 | 987.89 | 32.33 | 988.46 | 32.35 | +0.57 | +47.5 | 0 | 0 |
| 2024/12/17 | 83.4 | +1.4 | +1.71 | 339 | 2,817.83 | 65 | 19.2 | 540.74 | 19.19 | 540.89 | 19.2 | +0.15 | +23.08 | 0 | 0 |
| 2024/12/16 | 82 | -5.2 | -5.96 | 920 | 7,720.51 | 237 | 25.75 | 1,982.16 | 25.67 | 1,998.19 | 25.88 | +16.03 | +676.37 | 2 | 0.22 |
| 2024/12/13 | 87.2 | -5.4 | -5.83 | 770 | 6,875.55 | 128 | 16.62 | 1,147.92 | 16.7 | 1,151.51 | 16.75 | +3.59 | +280.47 | 0 | 0 |
| 2024/12/12 | 92.6 | -5 | -5.12 | 937 | 8,838.47 | 230 | 24.55 | 2,198.59 | 24.88 | 2,169.78 | 24.55 | -28.81 | -1,252.61 | 1 | 0.11 |
| 2024/12/11 | 97.6 | +3.8 | +4.05 | 904 | 8,834.13 | 257 | 28.44 | 2,503.43 | 28.34 | 2,515.4 | 28.47 | +11.97 | +465.76 | 0 | 0 |
| 2024/12/10 | 93.8 | +1.5 | +1.63 | 304 | 2,850.25 | 71 | 23.38 | 665.71 | 23.36 | 666.11 | 23.37 | +0.4 | +56.34 | 0 | 0 |
| 2024/12/09 | 92.3 | -2.7 | -2.84 | 397 | 3,702.12 | 80 | 20.14 | 748.11 | 20.21 | 745.94 | 20.15 | -2.17 | -271.25 | 0 | 0 |
| 2024/12/06 | 95 | -4.6 | -4.62 | 857 | 8,276.32 | 222 | 25.9 | 2,155.94 | 26.05 | 2,152.75 | 26.01 | -3.19 | -143.69 | 0 | 0 |
| 2024/12/05 | 99.6 | -0.9 | -0.9 | 720 | 7,210.03 | 313 | 43.49 | 3,139.69 | 43.55 | 3,140.63 | 43.56 | +0.94 | +30.03 | 0 | 0 |
| 2024/12/04 | 100.5 | +4.8 | +5.02 | 2,344 | 23,838.35 | 938 | 40.02 | 9,473.35 | 39.74 | 9,546.26 | 40.05 | +72.91 | +777.29 | 0 | 0 |
| 2024/12/03 | 95.7 | -0.8 | -0.83 | 341 | 3,305.73 | 122 | 35.74 | 1,181.78 | 35.75 | 1,181.97 | 35.76 | +0.19 | +15.57 | 0 | 0 |
| 2024/12/02 | 96.5 | -0.5 | -0.52 | 603 | 5,844.43 | 252 | 41.78 | 2,444.15 | 41.82 | 2,447.78 | 41.88 | +3.63 | +144.05 | 0 | 0 |
| 2024/11/29 | 97 | +6.4 | +7.06 | 1,034 | 9,888.52 | 367 | 35.51 | 3,480.2 | 35.19 | 3,510.2 | 35.5 | +30 | +817.44 | 0 | 0 |
| 2024/11/28 | 90.6 | -2.5 | -2.69 | 331 | 3,030.89 | 101 | 30.51 | 926.53 | 30.57 | 925.72 | 30.54 | -0.81 | -80.2 | 0 | 0 |
| 2024/11/27 | 93.1 | -2.1 | -2.21 | 363 | 3,420.56 | 115 | 31.64 | 1,087.97 | 31.81 | 1,084.06 | 31.69 | -3.91 | -340 | 0 | 0 |
| 2024/11/26 | 95.2 | -2.2 | -2.26 | 510 | 4,876.96 | 156 | 30.59 | 1,496.68 | 30.69 | 1,492.74 | 30.61 | -3.94 | -252.56 | 0 | 0 |
| 2024/11/25 | 97.4 | +4.6 | +4.96 | 985 | 9,561.17 | 287 | 29.14 | 2,765.2 | 28.92 | 2,787.93 | 29.16 | +22.73 | +791.99 | 0 | 0 |
| 2024/11/22 | 92.8 | -0.5 | -0.54 | 259 | 2,413.52 | 103 | 39.77 | 959.57 | 39.76 | 960.9 | 39.81 | +1.33 | +129.13 | 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。
