2482
20.35
TWD+0.00 (0.00%)
2025.09.12收盤
連宇－現股當沖
連宇最新現股當沖狀況
整理連宇最新(2025/09/12) 當沖狀況。整體成交張數為42張，佔整體市場成交張數的17.48%。當日現股當沖之總損益為+1,450元、每張平均損益則為+35元。
開盤價
20.35
收盤價
20.35
當日範圍
20.3 - 20.6
成交張數
240
開盤價(昨)
21.35
收盤價(昨)
20.35
昨日範圍
20.35 - 21.5
成交張數(昨)
558
成交金額
490.21萬
成交金額(昨)
1161.98萬
52週範圍
15.8 - 34.2
發行股數
7788萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
20.35
收盤價
20.35
成交張數
240
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(%) | ||||||
| 2025/09/12 | 20.35 | +0 | +0 | 240 | 490.75 | 42 | 17.48 | 85.77 | 17.48 | 85.91 | 17.51 | +0.14 | +34.52 | 0 | 0 |
| 2025/09/11 | 20.35 | -1.1 | -5.13 | 558 | 1,162.93 | 128 | 22.92 | 266.06 | 22.88 | 268.04 | 23.05 | +1.98 | +154.69 | 0 | 0 |
| 2025/09/10 | 21.45 | -0.45 | -2.05 | 448 | 957.31 | 108 | 24.12 | 231.25 | 24.16 | 232.29 | 24.27 | +1.04 | +96.3 | 0 | 0 |
| 2025/09/09 | 21.9 | -0.1 | -0.45 | 613 | 1,361.22 | 265 | 43.26 | 588.01 | 43.2 | 589.91 | 43.34 | +1.9 | +71.7 | 2 | 0.33 |
| 2025/09/08 | 22 | +0.1 | +0.46 | 586 | 1,273.04 | 175 | 29.87 | 380.16 | 29.86 | 381.87 | 30 | +1.71 | +97.71 | 2 | 0.34 |
| 2025/09/05 | 21.9 | +0.6 | +2.82 | 740 | 1,620.94 | 262 | 35.43 | 573.09 | 35.36 | 574.77 | 35.46 | +1.69 | +64.31 | 1 | 0.14 |
| 2025/09/04 | 21.3 | -0.5 | -2.29 | 2,889 | 6,515.58 | 1,520 | 52.61 | 3,425.59 | 52.58 | 3,427.91 | 52.61 | +2.33 | +15.3 | 10 | 0.35 |
| 2025/09/03 | 21.8 | +1.95 | +9.82 | 913 | 1,966.88 | 113 | 12.38 | 238.9 | 12.15 | 242.81 | 12.35 | +3.92 | +346.9 | 0 | 0 |
| 2025/09/02 | 19.85 | -0.7 | -3.41 | 464 | 926.77 | 119 | 25.66 | 237.66 | 25.64 | 238.89 | 25.78 | +1.24 | +103.78 | 2 | 0.43 |
| 2025/09/01 | 20.55 | -0.55 | -2.61 | 1,705 | 3,603.73 | 595 | 34.91 | 1,254.59 | 34.81 | 1,256.29 | 34.86 | +1.7 | +28.57 | 1 | 0.06 |
| 2025/08/29 | 21.1 | +1.9 | +9.9 | 2,487 | 5,214.55 | 1,211 | 48.69 | 2,539.69 | 48.7 | 2,541.34 | 48.74 | +1.65 | +13.58 | 4 | 0.16 |
| 2025/08/28 | 19.2 | +0.25 | +1.32 | 145 | 279 | 34 | 23.41 | 65.25 | 23.39 | 65.32 | 23.41 | +0.07 | +19.12 | 0 | 0 |
| 2025/08/27 | 18.95 | +0 | +0 | 117 | 221.43 | 5 | 4.29 | 9.5 | 4.29 | 9.49 | 4.29 | -0.01 | -10 | 0 | 0 |
| 2025/08/26 | 18.95 | -0.2 | -1.04 | 68 | 128.81 | 4 | 5.92 | 7.61 | 5.9 | 7.66 | 5.94 | +0.05 | +125 | 0 | 0 |
| 2025/08/25 | 19.15 | -0.05 | -0.26 | 124 | 239.2 | 28 | 22.6 | 53.88 | 22.52 | 54.2 | 22.66 | +0.33 | +116.07 | 0 | 0 |
| 2025/08/22 | 19.2 | +0 | +0 | 169 | 328.52 | 54 | 31.9 | 104.92 | 31.94 | 104.67 | 31.86 | -0.24 | -45.37 | 0 | 0 |
| 2025/08/21 | 19.2 | +0.45 | +2.4 | 161 | 307.2 | 12 | 7.46 | 22.73 | 7.4 | 22.91 | 7.46 | +0.17 | +145.83 | 0 | 0 |
| 2025/08/20 | 18.75 | -0.45 | -2.34 | 114 | 214.31 | 16 | 14.05 | 30.06 | 14.03 | 30.14 | 14.07 | +0.09 | +53.12 | 0 | 0 |
| 2025/08/19 | 19.2 | -0.3 | -1.54 | 101 | 193.89 | 11 | 10.91 | 21.19 | 10.93 | 21.19 | 10.93 | +0 | +0 | 0 | 0 |
| 2025/08/18 | 19.5 | +0.6 | +3.17 | 321 | 625.22 | 38 | 11.84 | 73.94 | 11.83 | 74.24 | 11.87 | +0.29 | +77.63 | 0 | 0 |
| 2025/08/15 | 18.9 | -0.1 | -0.53 | 162 | 306.67 | 21 | 12.94 | 39.62 | 12.92 | 39.78 | 12.97 | +0.15 | +73.81 | 0 | 0 |
| 2025/08/14 | 19 | +0 | +0 | 116 | 219.93 | 23 | 19.84 | 43.59 | 19.82 | 43.62 | 19.84 | +0.04 | +17.39 | 0 | 0 |
| 2025/08/13 | 19 | +0.3 | +1.6 | 219 | 415.39 | 36 | 16.47 | 68.1 | 16.39 | 68.49 | 16.49 | +0.39 | +108.33 | 0 | 0 |
| 2025/08/12 | 18.7 | +0.1 | +0.54 | 80 | 149.78 | 11 | 13.82 | 20.68 | 13.81 | 20.7 | 13.82 | +0.01 | +9.09 | 0 | 0 |
| 2025/08/11 | 18.6 | -0.1 | -0.53 | 76 | 141.69 | 10 | 13.15 | 18.61 | 13.14 | 18.61 | 13.14 | +0 | +0 | 0 | 0 |
| 2025/08/08 | 18.7 | +0.05 | +0.27 | 76 | 142.16 | 7 | 9.19 | 13.09 | 9.2 | 13.06 | 9.19 | -0.02 | -28.57 | 0 | 0 |
| 2025/08/07 | 18.65 | +0.05 | +0.27 | 142 | 263.85 | 42 | 29.5 | 77.67 | 29.44 | 77.83 | 29.5 | +0.16 | +38.1 | 0 | 0 |
| 2025/08/06 | 18.6 | -0.2 | -1.06 | 108 | 201.76 | 4 | 3.7 | 7.45 | 3.69 | 7.51 | 3.72 | +0.07 | +162.5 | 0 | 0 |
| 2025/08/05 | 18.8 | +0.3 | +1.62 | 178 | 333.33 | 30 | 16.83 | 55.87 | 16.76 | 56.19 | 16.86 | +0.33 | +108.33 | 0 | 0 |
| 2025/08/04 | 18.5 | +0.5 | +2.78 | 218 | 401.91 | 76 | 34.91 | 139.94 | 34.82 | 140.3 | 34.91 | +0.36 | +48.03 | 1 | 0.46 |
| 2025/08/01 | 18 | -0.05 | -0.28 | 89 | 158.71 | 7 | 7.91 | 12.53 | 7.89 | 12.52 | 7.89 | -0.01 | -14.29 | 0 | 0 |
| 2025/07/31 | 18.05 | -0.15 | -0.82 | 69 | 123.82 | 1 | 1.46 | 1.8 | 1.46 | 1.8 | 1.46 | +0 | +0 | 0 | 0 |
| 2025/07/30 | 18.2 | -0.05 | -0.27 | 55 | 99.67 | 2 | 3.66 | 3.65 | 3.66 | 3.65 | 3.66 | +0.01 | +25 | 0 | 0 |
| 2025/07/29 | 18.25 | -0.15 | -0.82 | 84 | 154.2 | 10 | 11.96 | 18.47 | 11.98 | 18.55 | 12.03 | +0.09 | +85 | 0 | 0 |
| 2025/07/28 | 18.4 | +0.05 | +0.27 | 35 | 63.7 | 4 | 11.56 | 7.33 | 11.52 | 7.38 | 11.59 | +0.05 | +125 | 0 | 0 |
| 2025/07/25 | 18.35 | -0.1 | -0.54 | 49 | 90.72 | 8 | 16.24 | 14.73 | 16.24 | 14.79 | 16.31 | +0.06 | +75 | 0 | 0 |
| 2025/07/24 | 18.45 | +0.2 | +1.1 | 101 | 186.57 | 21 | 20.76 | 38.45 | 20.61 | 38.81 | 20.8 | +0.36 | +173.81 | 0 | 0 |
| 2025/07/23 | 18.25 | +0.15 | +0.83 | 78 | 143.05 | 9 | 11.54 | 16.41 | 11.47 | 16.56 | 11.58 | +0.15 | +166.67 | 0 | 0 |
| 2025/07/22 | 18.1 | -0.3 | -1.63 | 135 | 248.12 | 34 | 25.15 | 62.45 | 25.17 | 63.13 | 25.44 | +0.68 | +198.53 | 0 | 0 |
| 2025/07/21 | 18.4 | -0.1 | -0.54 | 119 | 220.4 | 40 | 33.69 | 74 | 33.58 | 74.67 | 33.88 | +0.67 | +166.25 | 0 | 0 |
| 2025/07/18 | 18.5 | -0.25 | -1.33 | 108 | 201.82 | 10 | 9.25 | 18.66 | 9.25 | 18.73 | 9.28 | +0.07 | +65 | 0 | 0 |
| 2025/07/17 | 18.75 | +0.7 | +3.88 | 382 | 721.3 | 142 | 37.16 | 267.36 | 37.07 | 271.16 | 37.59 | +3.81 | +267.96 | 0 | 0 |
| 2025/07/16 | 18.05 | +0 | +0 | 106 | 192.57 | 8 | 7.52 | 14.47 | 7.51 | 14.51 | 7.53 | +0.04 | +50 | 0 | 0 |
| 2025/07/15 | 18.05 | -0.05 | -0.28 | 61 | 110.64 | 14 | 22.81 | 25.22 | 22.8 | 25.3 | 22.87 | +0.08 | +57.14 | 0 | 0 |
| 2025/07/14 | 18.1 | -0.1 | -0.55 | 84 | 151.99 | 4 | 4.75 | 7.22 | 4.75 | 7.3 | 4.8 | +0.07 | +187.5 | 0 | 0 |
| 2025/07/11 | 18.2 | +0.2 | +1.11 | 106 | 191.26 | 17 | 16.06 | 30.8 | 16.1 | 30.77 | 16.09 | -0.03 | -14.71 | 0 | 0 |
| 2025/07/10 | 18 | -0.45 | -2.44 | 139 | 252.78 | 20 | 14.35 | 36.42 | 14.41 | 36.35 | 14.38 | -0.07 | -35 | 0 | 0 |
| 2025/07/09 | 18.45 | +0 | +0 | 52 | 96.74 | 3 | 5.72 | 5.54 | 5.73 | 5.54 | 5.72 | -0.01 | -16.67 | 0 | 0 |
| 2025/07/08 | 18.45 | -0.6 | +0.05 | 108 | 198.05 | 15 | 13.9 | 27.48 | 13.88 | 27.64 | 13.96 | +0.17 | +110 | 0 | 0 |
| 2025/07/07 | 19.05 | -0.35 | -1.8 | 203 | 386.69 | 27 | 13.27 | 51.01 | 13.19 | 51.21 | 13.24 | +0.2 | +74.07 | 0 | 0 |
| 2025/07/04 | 19.4 | -0.7 | -3.48 | 270 | 531.55 | 34 | 12.58 | 67.03 | 12.61 | 66.73 | 12.55 | -0.29 | -86.76 | 0 | 0 |
| 2025/07/03 | 20.1 | -0.35 | -1.71 | 311 | 628.44 | 41 | 13.18 | 82.88 | 13.19 | 83.16 | 13.23 | +0.28 | +68.29 | 0 | 0 |
| 2025/07/02 | 20.45 | +0 | +0 | 347 | 701.7 | 143 | 41.2 | 289.25 | 41.22 | 289.97 | 41.32 | +0.72 | +50.7 | 0 | 0 |
| 2025/07/01 | 20.45 | +0.05 | +0.25 | 874 | 1,798.13 | 436 | 49.86 | 895.18 | 49.78 | 896.04 | 49.83 | +0.86 | +19.72 | 0 | 0 |
| 2025/06/30 | 20.4 | +0.15 | +0.74 | 640 | 1,267.55 | 352 | 55.03 | 698.36 | 55.1 | 698.62 | 55.12 | +0.27 | +7.53 | 0 | 0 |
| 2025/06/27 | 20.25 | +0.75 | +3.85 | 2,696 | 5,525.26 | 1,563 | 57.97 | 3,200.51 | 57.93 | 3,210.68 | 58.11 | +10.16 | +65.04 | 1 | 0.04 |
| 2025/06/26 | 19.5 | +1.75 | +9.86 | 653 | 1,247.81 | 147 | 22.49 | 277.11 | 22.21 | 283.97 | 22.76 | +6.87 | +467.01 | 1 | 0.15 |
| 2025/06/25 | 17.75 | +0.15 | +0.85 | 85 | 150.73 | 1 | 1.17 | 1.24 | 0.82 | 1.25 | 0.83 | +0.01 | +150 | 0 | 0 |
| 2025/06/24 | 17.6 | +0.15 | +0.86 | 196 | 343.69 | 25 | 12.77 | 43.89 | 12.77 | 43.98 | 12.8 | +0.1 | +38 | 0 | 0 |
| 2025/06/23 | 17.45 | -0.25 | -1.41 | 139 | 237.73 | 23 | 16.59 | 39.4 | 16.57 | 39.74 | 16.72 | +0.34 | +147.83 | 0 | 0 |
| 2025/06/20 | 17.7 | -0.15 | -0.84 | 133 | 235.69 | 40 | 30.1 | 71.14 | 30.18 | 70.74 | 30.01 | -0.4 | -100 | 0 | 0 |
| 2025/06/19 | 17.85 | -0.2 | -1.11 | 96 | 171.47 | 6 | 6.27 | 10.71 | 6.25 | 10.78 | 6.29 | +0.07 | +108.33 | 0 | 0 |
| 2025/06/18 | 18.05 | +0.05 | +0.28 | 73 | 132.4 | 5 | 6.83 | 9.04 | 6.82 | 9.07 | 6.85 | +0.04 | +80 | 0 | 0 |
| 2025/06/17 | 18 | -0.05 | -0.28 | 66 | 119.35 | 11 | 16.6 | 19.83 | 16.61 | 19.82 | 16.61 | -0.01 | -9.09 | 0 | 0 |
| 2025/06/16 | 18.05 | +0 | +0 | 37 | 67.23 | 5 | 13.41 | 8.96 | 13.32 | 9.04 | 13.44 | +0.08 | +160 | 0 | 0 |
| 2025/06/13 | 18.05 | -0.25 | -1.37 | 93 | 167.28 | 12 | 12.88 | 21.55 | 12.88 | 21.59 | 12.9 | +0.04 | +33.33 | 0 | 0 |
| 2025/06/12 | 18.3 | +0 | +0 | 69 | 124.94 | 15 | 21.85 | 27.26 | 21.82 | 27.34 | 21.89 | +0.09 | +56.67 | 0 | 0 |
| 2025/06/11 | 18.3 | +0.2 | +1.1 | 70 | 127.6 | 14 | 19.9 | 25.43 | 19.93 | 25.48 | 19.97 | +0.06 | +39.29 | 0 | 0 |
| 2025/06/10 | 18.1 | +0 | +0 | 90 | 163.25 | 9 | 10.01 | 16.3 | 9.98 | 16.42 | 10.06 | +0.12 | +133.33 | 0 | 0 |
| 2025/06/09 | 18.1 | -0.05 | -0.28 | 99 | 178.67 | 43 | 43.34 | 77.45 | 43.35 | 77.6 | 43.43 | +0.15 | +34.88 | 0 | 0 |
| 2025/06/06 | 18.15 | -0.2 | -1.09 | 117 | 211.56 | 10 | 8.54 | 18.07 | 8.54 | 18.18 | 8.6 | +0.11 | +110 | 0 | 0 |
| 2025/06/05 | 18.35 | +0.15 | +0.82 | 117 | 217.37 | 33 | 28.11 | 61.19 | 28.15 | 61.07 | 28.1 | -0.12 | -34.85 | 0 | 0 |
| 2025/06/04 | 18.2 | +0.5 | +2.82 | 110 | 200.95 | 30 | 27.32 | 54.9 | 27.32 | 54.88 | 27.31 | -0.01 | -5 | 0 | 0 |
| 2025/06/03 | 17.7 | +0 | +0 | 42 | 75.7 | 8 | 18.83 | 14.22 | 18.79 | 14.47 | 19.12 | +0.24 | +306.25 | 0 | 0 |
| 2025/06/02 | 17.7 | -0.65 | -3.54 | 112 | 200.78 | 11 | 9.8 | 19.64 | 9.78 | 19.79 | 9.86 | +0.14 | +131.82 | 0 | 0 |
| 2025/05/29 | 18.35 | -0.25 | -1.34 | 75 | 137.53 | 10 | 13.41 | 18.45 | 13.41 | 18.48 | 13.44 | +0.04 | +35 | 0 | 0 |
| 2025/05/28 | 18.6 | -0.2 | -1.06 | 125 | 234.02 | 21 | 16.85 | 39.51 | 16.88 | 39.88 | 17.04 | +0.38 | +180.95 | 0 | 0 |
| 2025/05/27 | 18.8 | -0.25 | -1.31 | 81 | 154.16 | 8 | 9.82 | 15.21 | 9.87 | 15.14 | 9.82 | -0.07 | -87.5 | 0 | 0 |
| 2025/05/26 | 19.05 | -0.25 | -1.3 | 70 | 135.11 | 7 | 9.93 | 13.45 | 9.95 | 13.46 | 9.96 | +0.01 | +21.43 | 0 | 0 |
| 2025/05/23 | 19.3 | -0.3 | -1.53 | 65 | 126.93 | 7 | 10.75 | 13.67 | 10.77 | 13.62 | 10.73 | -0.05 | -71.43 | 0 | 0 |
| 2025/05/22 | 19.6 | -0.1 | -0.51 | 48 | 94.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 19.7 | -0.05 | -0.25 | 26 | 51.3 | 4 | 15.47 | 7.91 | 15.42 | 7.95 | 15.5 | +0.04 | +100 | 0 | 0 |
| 2025/05/20 | 19.75 | +0 | +0 | 63 | 124.13 | 9 | 14.28 | 17.73 | 14.29 | 17.77 | 14.32 | +0.04 | +38.89 | 0 | 0 |
| 2025/05/19 | 19.75 | -0.4 | -1.99 | 104 | 206.02 | 15 | 14.49 | 29.86 | 14.49 | 29.93 | 14.53 | +0.08 | +53.33 | 0 | 0 |
| 2025/05/16 | 20.15 | +0.05 | +0.25 | 48 | 97.26 | 4 | 8.28 | 8.04 | 8.27 | 8.07 | 8.3 | +0.03 | +62.5 | 0 | 0 |
| 2025/05/15 | 20.1 | -0.25 | -1.23 | 55 | 110.63 | 1 | 1.82 | 2 | 1.81 | 2.01 | 1.82 | +0.01 | +50 | 0 | 0 |
| 2025/05/14 | 20.35 | +0.2 | +0.99 | 177 | 357.59 | 18 | 10.19 | 36.31 | 10.15 | 36.51 | 10.21 | +0.2 | +108.33 | 0 | 0 |
| 2025/05/13 | 20.15 | +0.25 | +1.26 | 80 | 162.74 | 17 | 21.16 | 34.41 | 21.14 | 34.47 | 21.18 | +0.06 | +35.29 | 0 | 0 |
| 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 |
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。
