2482
19.9
TWD+0.25 (1.27%)
2025.05.12收盤
連宇－現股當沖
連宇最新現股當沖狀況
整理連宇最新(2025/05/12) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的4.65%。當日現股當沖之總損益為+250元、每張平均損益則為+62元。
開盤價
19.95
收盤價
19.9
當日範圍
19.8 - 20
成交張數
86
開盤價(昨)
19.6
收盤價(昨)
19.65
昨日範圍
19.35 - 19.8
成交張數(昨)
65
成交金額
171.20萬
成交金額(昨)
127.12萬
52週範圍
15.8 - 44
發行股數
7788萬
市值
15億
現股當沖－歷史逐日資訊
開盤價
19.95
收盤價
19.9
成交張數
86
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(%) | ||||||
| 2025/05/12 | 19.9 | +0.25 | +1.27 | 86 | 171.17 | 4 | 4.65 | 7.96 | 4.65 | 7.98 | 4.66 | +0.03 | +62.5 | 0 | 0 |
| 2025/05/09 | 19.65 | +0 | +0 | 65 | 127.77 | 21 | 32.14 | 40.92 | 32.03 | 41.18 | 32.23 | +0.26 | +121.43 | 0 | 0 |
| 2025/05/08 | 19.65 | +0.3 | +1.55 | 50 | 97.78 | 1 | 2.01 | 1.93 | 1.97 | 1.96 | 2 | +0.03 | +250 | 0 | 0 |
| 2025/05/07 | 19.35 | +0.3 | +1.57 | 64 | 124.07 | 8 | 12.45 | 15.45 | 12.45 | 15.47 | 12.47 | +0.03 | +31.25 | 0 | 0 |
| 2025/05/06 | 19.05 | -0.1 | -0.52 | 39 | 75.63 | 6 | 15.28 | 11.59 | 15.33 | 11.51 | 15.22 | -0.08 | -133.33 | 0 | 0 |
| 2025/05/05 | 19.15 | -1.25 | -6.13 | 182 | 355.31 | 42 | 23.1 | 82.03 | 23.09 | 82.11 | 23.11 | +0.08 | +19.05 | 0 | 0 |
| 2025/05/02 | 20.4 | +0.05 | +0.25 | 75 | 154.26 | 12 | 15.93 | 24.61 | 15.95 | 24.63 | 15.97 | +0.02 | +16.67 | 1 | 1.33 |
| 2025/04/30 | 20.35 | -0.75 | -3.55 | 728 | 1,499.84 | 293 | 40.26 | 605.86 | 40.39 | 604.81 | 40.32 | -1.04 | -35.67 | 0 | 0 |
| 2025/04/29 | 21.1 | +1.9 | +9.9 | 921 | 1,918.76 | 428 | 46.48 | 885.51 | 46.15 | 895.21 | 46.66 | +9.7 | +226.52 | 0 | 0 |
| 2025/04/28 | 19.2 | +0.2 | +1.05 | 57 | 108.13 | 11 | 19.39 | 20.95 | 19.37 | 21.03 | 19.45 | +0.08 | +72.73 | 0 | 0 |
| 2025/04/25 | 19 | +0.45 | +2.43 | 104 | 197.32 | 22 | 21.1 | 41.52 | 21.04 | 41.66 | 21.11 | +0.13 | +59.09 | 0 | 0 |
| 2025/04/24 | 18.55 | +0.1 | +0.54 | 55 | 101.8 | 15 | 27.48 | 28.04 | 27.54 | 27.93 | 27.44 | -0.1 | -70 | 0 | 0 |
| 2025/04/23 | 18.45 | +0.2 | +1.1 | 167 | 309.46 | 24 | 14.33 | 44.19 | 14.28 | 44.58 | 14.4 | +0.39 | +162.5 | 0 | 0 |
| 2025/04/22 | 18.25 | +0.05 | +0.27 | 97 | 175.93 | 25 | 25.84 | 45.55 | 25.89 | 45.67 | 25.96 | +0.12 | +50 | 0 | 0 |
| 2025/04/21 | 18.2 | -0.4 | -2.15 | 99 | 181.67 | 8 | 8.05 | 14.61 | 8.04 | 14.63 | 8.05 | +0.02 | +25 | 0 | 0 |
| 2025/04/18 | 18.6 | -0.05 | -0.27 | 44 | 82.08 | 4 | 9.06 | 7.44 | 9.06 | 7.46 | 9.08 | +0.01 | +37.5 | 0 | 0 |
| 2025/04/17 | 18.65 | +0.1 | +0.54 | 117 | 214.79 | 38 | 32.45 | 69.53 | 32.37 | 69.91 | 32.55 | +0.38 | +100 | 0 | 0 |
| 2025/04/16 | 18.55 | -0.35 | -1.85 | 174 | 323.54 | 34 | 19.55 | 63.33 | 19.57 | 63.28 | 19.56 | -0.04 | -13.24 | 0 | 0 |
| 2025/04/15 | 18.9 | +1.35 | +7.69 | 260 | 480.27 | 55 | 21.18 | 101.22 | 21.08 | 102.6 | 21.36 | +1.38 | +250.91 | 0 | 0 |
| 2025/04/14 | 17.55 | +0.2 | +1.15 | 218 | 385.64 | 68 | 31.19 | 120.16 | 31.16 | 120.28 | 31.19 | +0.12 | +17.65 | 0 | 0 |
| 2025/04/11 | 17.35 | +0 | +0 | 322 | 534.13 | 109 | 33.84 | 178.47 | 33.41 | 181.24 | 33.93 | +2.77 | +253.67 | 0 | 0 |
| 2025/04/10 | 17.35 | +1.55 | +9.81 | 326 | 561.57 | 31 | 9.52 | 52.48 | 9.34 | 53.43 | 9.51 | +0.95 | +308.06 | 0 | 0 |
| 2025/04/09 | 15.8 | -1.75 | -9.97 | 534 | 860.67 | 67 | 12.54 | 108.72 | 12.63 | 107.35 | 12.47 | -1.38 | -205.22 | 0 | 0 |
| 2025/04/08 | 17.55 | -1.9 | -9.77 | 251 | 440.28 | 6 | 2.39 | 10.53 | 2.39 | 10.53 | 2.39 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 19.45 | -2.15 | -9.95 | 33 | 64.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 21.6 | +0.1 | +0.47 | 110 | 232.11 | 46 | 41.99 | 96.89 | 41.74 | 97.71 | 42.1 | +0.82 | +178.26 | 0 | 0 |
| 2025/04/01 | 21.5 | +0.45 | +2.14 | 73 | 156.46 | 4 | 5.48 | 8.47 | 5.42 | 8.59 | 5.49 | +0.12 | +287.5 | 0 | 0 |
| 2025/03/31 | 21.05 | -2.2 | -9.46 | 475 | 1,015.48 | 94 | 19.8 | 200.5 | 19.74 | 205.26 | 20.21 | +4.76 | +506.38 | 0 | 0 |
| 2025/03/28 | 23.25 | -0.6 | -2.52 | 151 | 350.55 | 13 | 8.6 | 30.24 | 8.63 | 30.23 | 8.62 | -0.01 | -7.69 | 0 | 0 |
| 2025/03/27 | 23.85 | -0.3 | -1.24 | 116 | 275.93 | 6 | 5.17 | 14.24 | 5.16 | 14.3 | 5.18 | +0.06 | +91.67 | 0 | 0 |
| 2025/03/26 | 24.15 | +0 | +0 | 74 | 177.05 | 4 | 5.44 | 9.62 | 5.44 | 9.66 | 5.46 | +0.04 | +87.5 | 0 | 0 |
| 2025/03/25 | 24.15 | -0.25 | -1.02 | 99 | 238.38 | 7 | 7.1 | 16.98 | 7.12 | 17.01 | 7.14 | +0.03 | +42.86 | 0 | 0 |
| 2025/03/24 | 24.4 | -0.6 | -2.4 | 160 | 394.12 | 20 | 12.48 | 49.38 | 12.53 | 48.99 | 12.43 | -0.39 | -195 | 0 | 0 |
| 2025/03/21 | 25 | +0.3 | +1.21 | 296 | 739.05 | 51 | 17.25 | 127.17 | 17.21 | 127.09 | 17.2 | -0.08 | -15.69 | 0 | 0 |
| 2025/03/20 | 24.7 | +0.7 | +2.92 | 262 | 642.99 | 50 | 19.07 | 122 | 18.97 | 123.19 | 19.16 | +1.19 | +238 | 0 | 0 |
| 2025/03/19 | 24 | +0.35 | +1.48 | 190 | 454.63 | 21 | 11.07 | 50.28 | 11.06 | 50.34 | 11.07 | +0.05 | +23.81 | 0 | 0 |
| 2025/03/18 | 23.65 | +0.05 | +0.21 | 56 | 133.48 | 10 | 17.71 | 23.61 | 17.69 | 23.68 | 17.74 | +0.06 | +60 | 0 | 0 |
| 2025/03/17 | 23.6 | +0.1 | +0.43 | 72 | 170.82 | 6 | 8.3 | 14.19 | 8.31 | 14.18 | 8.3 | -0.01 | -16.67 | 0 | 0 |
| 2025/03/14 | 23.5 | +0.3 | +1.29 | 80 | 185.96 | 23 | 28.83 | 53.47 | 28.75 | 53.6 | 28.82 | +0.13 | +56.52 | 0 | 0 |
| 2025/03/13 | 23.2 | -0.25 | -1.07 | 119 | 278.78 | 31 | 26.03 | 72.57 | 26.03 | 72.76 | 26.1 | +0.19 | +61.29 | 0 | 0 |
| 2025/03/12 | 23.45 | -0.1 | -0.42 | 156 | 365.52 | 14 | 8.98 | 32.8 | 8.97 | 32.87 | 8.99 | +0.07 | +50 | 0 | 0 |
| 2025/03/11 | 23.55 | -0.25 | -1.05 | 192 | 446.75 | 59 | 30.8 | 137.44 | 30.76 | 137.57 | 30.79 | +0.14 | +22.88 | 0 | 0 |
| 2025/03/10 | 23.8 | +0 | +0 | 118 | 279.92 | 9 | 7.64 | 21.32 | 7.62 | 21.43 | 7.66 | +0.1 | +116.67 | 0 | 0 |
| 2025/03/07 | 23.8 | -0.15 | -0.63 | 85 | 204.33 | 16 | 18.75 | 38.33 | 18.76 | 38.49 | 18.84 | +0.17 | +106.25 | 0 | 0 |
| 2025/03/06 | 23.95 | -0.15 | -0.62 | 89 | 213.1 | 10 | 11.28 | 24.09 | 11.31 | 24.1 | 11.31 | +0.01 | +5 | 0 | 0 |
| 2025/03/05 | 24.1 | -0.05 | -0.21 | 105 | 253.67 | 23 | 21.8 | 55.28 | 21.79 | 55.3 | 21.8 | +0.02 | +8.7 | 0 | 0 |
| 2025/03/04 | 24.15 | +0.15 | +0.62 | 122 | 292.57 | 16 | 13.16 | 38.32 | 13.1 | 38.5 | 13.16 | +0.18 | +112.5 | 0 | 0 |
| 2025/03/03 | 24 | -0.7 | -2.83 | 158 | 382.35 | 28 | 17.7 | 67.66 | 17.69 | 67.8 | 17.73 | +0.14 | +50 | 0 | 0 |
| 2025/02/27 | 24.7 | -0.4 | -1.59 | 161 | 400.45 | 21 | 13.05 | 52.33 | 13.07 | 52.41 | 13.09 | +0.08 | +38.1 | 0 | 0 |
| 2025/02/26 | 25.1 | -0.15 | -0.59 | 82 | 206.22 | 21 | 25.56 | 52.77 | 25.59 | 52.77 | 25.59 | +0.01 | +2.38 | 0 | 0 |
| 2025/02/25 | 25.25 | -0.1 | -0.39 | 82 | 206.55 | 9 | 10.98 | 22.66 | 10.97 | 22.7 | 10.99 | +0.04 | +50 | 0 | 0 |
| 2025/02/24 | 25.35 | +0.1 | +0.4 | 87 | 219.55 | 18 | 20.76 | 45.41 | 20.68 | 45.64 | 20.79 | +0.23 | +127.78 | 0 | 0 |
| 2025/02/21 | 25.25 | -0.15 | -0.59 | 67 | 170 | 9 | 13.41 | 22.83 | 13.43 | 22.82 | 13.42 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/20 | 25.4 | -0.1 | -0.39 | 74 | 186.38 | 10 | 13.6 | 25.36 | 13.61 | 25.39 | 13.62 | +0.03 | +25 | 0 | 0 |
| 2025/02/19 | 25.5 | +0.35 | +1.39 | 163 | 414.17 | 15 | 9.2 | 37.97 | 9.17 | 38.03 | 9.18 | +0.06 | +40 | 0 | 0 |
| 2025/02/18 | 25.15 | +0.1 | +0.4 | 81 | 203.64 | 10 | 12.34 | 25.11 | 12.33 | 25.12 | 12.34 | +0.02 | +20 | 0 | 0 |
| 2025/02/17 | 25.05 | +0.25 | +1.01 | 107 | 268.15 | 5 | 4.66 | 12.42 | 4.63 | 12.5 | 4.66 | +0.08 | +160 | 0 | 0 |
| 2025/02/14 | 24.8 | -0.2 | -0.8 | 113 | 280.44 | 16 | 14.18 | 39.92 | 14.23 | 39.88 | 14.22 | -0.04 | -21.88 | 0 | 0 |
| 2025/02/13 | 25 | +1.15 | +4.82 | 498 | 1,244.89 | 155 | 31.1 | 385.33 | 30.95 | 391.19 | 31.42 | +5.86 | +378.06 | 0 | 0 |
| 2025/02/12 | 23.85 | -0.1 | -0.42 | 76 | 182.48 | 21 | 27.51 | 50.19 | 27.5 | 50.2 | 27.51 | +0.01 | +4.76 | 0 | 0 |
| 2025/02/11 | 23.95 | -0.15 | -0.62 | 96 | 231.53 | 28 | 29.04 | 67.05 | 28.96 | 67.31 | 29.07 | +0.26 | +92.86 | 0 | 0 |
| 2025/02/10 | 24.1 | +0.15 | +0.63 | 115 | 275.67 | 25 | 21.69 | 59.34 | 21.53 | 59.62 | 21.63 | +0.28 | +112 | 0 | 0 |
| 2025/02/07 | 23.95 | +0 | +0 | 95 | 228.7 | 14 | 14.67 | 33.5 | 14.65 | 33.53 | 14.66 | +0.04 | +25 | 0 | 0 |
| 2025/02/06 | 23.95 | +0.8 | +3.46 | 230 | 541.94 | 50 | 21.78 | 117 | 21.59 | 118.58 | 21.88 | +1.58 | +316 | 0 | 0 |
| 2025/02/05 | 23.15 | +0.55 | +2.43 | 126 | 290.48 | 11 | 8.76 | 25.39 | 8.74 | 25.35 | 8.73 | -0.04 | -36.36 | 0 | 0 |
| 2025/02/04 | 22.6 | +0.1 | +0.44 | 112 | 253.27 | 21 | 18.72 | 47.41 | 18.72 | 47.41 | 18.72 | -0.01 | -2.38 | 0 | 0 |
| 2025/02/03 | 22.5 | -0.65 | -2.81 | 217 | 490.36 | 32 | 14.73 | 72.15 | 14.71 | 72.59 | 14.8 | +0.45 | +139.06 | 0 | 0 |
| 2025/01/22 | 23.15 | +0 | +0 | 168 | 388.34 | 16 | 9.54 | 36.97 | 9.52 | 37.13 | 9.56 | +0.16 | +100 | 0 | 0 |
| 2025/01/21 | 23.15 | -0.05 | -0.22 | 99 | 228.19 | 5 | 5.05 | 11.55 | 5.06 | 11.58 | 5.07 | +0.03 | +50 | 0 | 0 |
| 2025/01/20 | 23.2 | +0.1 | +0.43 | 137 | 315.45 | 23 | 16.84 | 52.99 | 16.8 | 53.32 | 16.9 | +0.33 | +141.3 | 0 | 0 |
| 2025/01/17 | 23.1 | -0.2 | -0.86 | 137 | 316.93 | 17 | 12.37 | 39.22 | 12.37 | 39.18 | 12.36 | -0.04 | -23.53 | 0 | 0 |
| 2025/01/16 | 23.3 | +0 | +0 | 86 | 201.55 | 12 | 13.99 | 28.27 | 14.03 | 28.3 | 14.04 | +0.03 | +20.83 | 0 | 0 |
| 2025/01/15 | 23.3 | -0.3 | -1.27 | 240 | 563.03 | 47 | 19.59 | 109.78 | 19.5 | 110.5 | 19.63 | +0.72 | +153.19 | 0 | 0 |
| 2025/01/14 | 23.6 | +0.35 | +1.51 | 224 | 521.18 | 45 | 20.12 | 104.4 | 20.03 | 105.41 | 20.22 | +1 | +223.33 | 0 | 0 |
| 2025/01/13 | 23.25 | -1.2 | -4.91 | 349 | 815.02 | 106 | 30.4 | 248.02 | 30.43 | 248.49 | 30.49 | +0.47 | +43.87 | 0 | 0 |
| 2025/01/10 | 24.45 | +0 | +0 | 158 | 390.25 | 40 | 25.24 | 98.14 | 25.15 | 98.97 | 25.36 | +0.82 | +206.25 | 0 | 0 |
| 2025/01/09 | 24.45 | -1.1 | -4.31 | 318 | 788.07 | 73 | 22.98 | 181.38 | 23.02 | 181.38 | 23.02 | +0 | +0 | 0 | 0 |
| 2025/01/08 | 25.55 | -0.1 | -0.39 | 162 | 411.24 | 29 | 17.94 | 73.58 | 17.89 | 74.03 | 18 | +0.44 | +151.72 | 0 | 0 |
| 2025/01/07 | 25.65 | -0.5 | -1.91 | 166 | 426.66 | 29 | 17.46 | 74.52 | 17.47 | 74.8 | 17.53 | +0.28 | +94.83 | 0 | 0 |
| 2025/01/06 | 26.15 | +0.2 | +0.77 | 121 | 315.84 | 14 | 11.55 | 36.41 | 11.53 | 36.6 | 11.59 | +0.18 | +132.14 | 0 | 0 |
| 2025/01/03 | 25.95 | -0.8 | -2.99 | 123 | 323.45 | 22 | 17.91 | 58.02 | 17.94 | 58.17 | 17.99 | +0.15 | +68.18 | 0 | 0 |
| 2025/01/02 | 26.75 | -0.25 | -0.93 | 75 | 201.77 | 14 | 18.62 | 37.49 | 18.58 | 37.62 | 18.64 | +0.12 | +85.71 | 0 | 0 |
| 2024/12/31 | 27 | +0.05 | +0.19 | 83 | 223.13 | 16 | 19.24 | 42.75 | 19.16 | 43.05 | 19.29 | +0.3 | +187.5 | 0 | 0 |
| 2024/12/30 | 26.95 | -0.35 | -1.28 | 67 | 182.46 | 8 | 11.86 | 21.59 | 11.83 | 21.69 | 11.89 | +0.1 | +131.25 | 0 | 0 |
| 2024/12/27 | 27.3 | -0.5 | -1.8 | 114 | 311.29 | 18 | 15.85 | 49.3 | 15.84 | 49.41 | 15.87 | +0.1 | +58.33 | 0 | 0 |
| 2024/12/26 | 27.8 | +0.85 | +3.15 | 439 | 1,231.77 | 182 | 41.44 | 509.46 | 41.36 | 511.44 | 41.52 | +1.98 | +108.52 | 2 | 0.46 |
| 2024/12/25 | 26.95 | +0.35 | +1.32 | 281 | 759.19 | 34 | 12.12 | 91.61 | 12.07 | 92.2 | 12.14 | +0.59 | +175 | 0 | 0 |
| 2024/12/24 | 26.6 | -0.1 | -0.37 | 79 | 211.9 | 14 | 17.7 | 37.29 | 17.6 | 37.67 | 17.78 | +0.39 | +275 | 0 | 0 |
| 2024/12/23 | 26.7 | +0.65 | +2.5 | 232 | 623.38 | 65 | 27.98 | 173.42 | 27.82 | 175.57 | 28.17 | +2.15 | +331.54 | 0 | 0 |
| 2024/12/20 | 26.05 | +0.3 | +1.17 | 177 | 463.95 | 48 | 27.04 | 125.23 | 26.99 | 125.47 | 27.04 | +0.23 | +48.96 | 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。
