4129
105
TWD+0.50 (0.48%)
2025.05.28收盤
聯合－現股當沖
聯合最新現股當沖狀況
整理聯合最新(2025/05/27) 當沖狀況。整體成交張數為318張，佔整體市場成交張數的23.23%。當日現股當沖之總損益為+15.95萬元、每張平均損益則為+502元。
開盤價
105
收盤價
105
當日範圍
103 - 106.5
成交張數
445
開盤價(昨)
100
收盤價(昨)
104.5
昨日範圍
100 - 106.5
成交張數(昨)
1,369
成交金額
4656.60萬
成交金額(昨)
1.43億
52週範圍
78 - 113
發行股數
9644萬
市值
101億
現股當沖－歷史逐日資訊
開盤價
105
收盤價
105
成交張數
445
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(%) | ||||||
| 2025/05/29 | 105 | +0 | +0 | 447 | 4,693.05 | 113 | 25.28 | 1,189.35 | 25.34 | 1,187.9 | 25.31 | -1.45 | -128.32 | 0 | 0 |
| 2025/05/28 | 105 | +0.5 | +0.48 | 445 | 4,656.6 | 119 | 26.74 | 1,246 | 26.76 | 1,247.75 | 26.8 | +1.75 | +147.06 | 0 | 0 |
| 2025/05/27 | 104.5 | +4.5 | +4.5 | 1,369 | 14,325.3 | 318 | 23.23 | 3,312.15 | 23.12 | 3,328.1 | 23.23 | +15.95 | +501.57 | 0 | 0 |
| 2025/05/26 | 100 | +0 | +0 | 175 | 1,749.68 | 18 | 10.29 | 180.01 | 10.29 | 180.05 | 10.29 | +0.04 | +22.22 | 0 | 0 |
| 2025/05/23 | 100 | +0.2 | +0.2 | 180 | 1,805.19 | 25 | 13.89 | 250.07 | 13.85 | 250.52 | 13.88 | +0.45 | +180 | 0 | 0 |
| 2025/05/22 | 99.8 | -0.2 | -0.2 | 352 | 3,509.53 | 70 | 19.89 | 696.07 | 19.83 | 700.95 | 19.97 | +4.88 | +697.14 | 0 | 0 |
| 2025/05/21 | 100 | +1.7 | +1.73 | 216 | 2,152.47 | 43 | 19.91 | 427.4 | 19.86 | 429.08 | 19.93 | +1.68 | +390.7 | 0 | 0 |
| 2025/05/20 | 98.3 | -1.1 | -1.11 | 224 | 2,218.16 | 25 | 11.16 | 247.6 | 11.16 | 249.03 | 11.23 | +1.43 | +572 | 0 | 0 |
| 2025/05/19 | 99.4 | -2.1 | -2.07 | 346 | 3,441.48 | 44 | 12.72 | 438.71 | 12.75 | 439.57 | 12.77 | +0.86 | +195.45 | 0 | 0 |
| 2025/05/16 | 101.5 | +1.7 | +1.7 | 623 | 6,357.05 | 108 | 17.34 | 1,100 | 17.3 | 1,098.15 | 17.27 | -1.85 | -171.3 | 0 | 0 |
| 2025/05/15 | 99.8 | +0.1 | +0.1 | 968 | 9,794.3 | 216 | 22.31 | 2,179.38 | 22.25 | 2,189.24 | 22.35 | +9.86 | +456.48 | 0 | 0 |
| 2025/05/14 | 99.7 | +0 | +0 | 406 | 4,045.8 | 97 | 23.89 | 967.11 | 23.9 | 967.46 | 23.91 | +0.35 | +36.08 | 0 | 0 |
| 2025/05/13 | 99.7 | +4.1 | +4.29 | 831 | 8,230.1 | 227 | 27.32 | 2,238.83 | 27.2 | 2,251.04 | 27.35 | +12.21 | +537.89 | 0 | 0 |
| 2025/05/12 | 95.6 | -1.5 | -1.54 | 304 | 2,913.71 | 46 | 15.13 | 440.6 | 15.12 | 441.87 | 15.17 | +1.27 | +276.09 | 0 | 0 |
| 2025/05/09 | 97.1 | +3.1 | +3.3 | 1,017 | 9,772.87 | 366 | 35.99 | 3,513.5 | 35.95 | 3,519.09 | 36.01 | +5.59 | +152.73 | 0 | 0 |
| 2025/05/08 | 94 | +8.5 | +9.94 | 778 | 7,310.38 | 170 | 21.85 | 1,597.75 | 21.86 | 1,597.29 | 21.85 | -0.46 | -27.06 | 0 | 0 |
| 2025/05/07 | 85.5 | -0.7 | -0.81 | 157 | 1,344.01 | 16 | 10.19 | 136.82 | 10.18 | 136.98 | 10.19 | +0.16 | +100 | 0 | 0 |
| 2025/05/06 | 86.2 | +0.6 | +0.7 | 45 | 387.1 | 2 | 4.44 | 17.15 | 4.43 | 17.22 | 4.45 | +0.07 | +350 | 0 | 0 |
| 2025/05/05 | 85.6 | -3.7 | -4.14 | 144 | 1,248.58 | 31 | 21.53 | 268.86 | 21.53 | 269.78 | 21.61 | +0.92 | +296.77 | 0 | 0 |
| 2025/05/02 | 89.3 | +0.1 | +0.11 | 35 | 313.85 | 3 | 8.57 | 26.98 | 8.6 | 26.96 | 8.59 | -0.02 | -66.67 | 0 | 0 |
| 2025/04/30 | 89.2 | -1.4 | -1.55 | 48 | 429.73 | 3 | 6.25 | 26.82 | 6.24 | 26.92 | 6.26 | +0.1 | +333.33 | 0 | 0 |
| 2025/04/29 | 90.6 | +0 | +0 | 42 | 379.65 | 9 | 21.43 | 81.32 | 21.42 | 81.45 | 21.45 | +0.13 | +144.44 | 0 | 0 |
| 2025/04/28 | 90.6 | +2.1 | +2.37 | 117 | 1,051.12 | 7 | 5.98 | 62.55 | 5.95 | 62.96 | 5.99 | +0.41 | +585.71 | 0 | 0 |
| 2025/04/25 | 88.5 | +0.7 | +0.8 | 69 | 609.9 | 11 | 15.94 | 97.32 | 15.96 | 97.31 | 15.96 | -0.01 | -9.09 | 0 | 0 |
| 2025/04/24 | 87.8 | +1.5 | +1.74 | 141 | 1,232.11 | 20 | 14.18 | 173.21 | 14.06 | 175.12 | 14.21 | +1.91 | +955 | 0 | 0 |
| 2025/04/23 | 86.3 | +2.2 | +2.62 | 125 | 1,072.57 | 14 | 11.2 | 119.51 | 11.14 | 120.47 | 11.23 | +0.96 | +685.71 | 0 | 0 |
| 2025/04/22 | 84.1 | -1.9 | -2.21 | 162 | 1,371.06 | 22 | 13.58 | 186 | 13.57 | 186.91 | 13.63 | +0.91 | +413.64 | 0 | 0 |
| 2025/04/21 | 86 | -3.2 | -3.59 | 162 | 1,410.23 | 20 | 12.35 | 174.01 | 12.34 | 173.86 | 12.33 | -0.15 | -75 | 0 | 0 |
| 2025/04/18 | 89.2 | -0.8 | -0.89 | 82 | 734.45 | 1 | 1.22 | 9.02 | 1.23 | 9 | 1.23 | -0.02 | -200 | 0 | 0 |
| 2025/04/17 | 90 | +0.3 | +0.33 | 247 | 2,227.64 | 24 | 9.72 | 216.29 | 9.71 | 216.97 | 9.74 | +0.68 | +283.33 | 1 | 0.4 |
| 2025/04/16 | 89.7 | +1.5 | +1.7 | 250 | 2,232.31 | 20 | 8 | 178.3 | 7.99 | 178.72 | 8.01 | +0.42 | +210 | 0 | 0 |
| 2025/04/15 | 88.2 | +3.3 | +3.89 | 308 | 2,685.2 | 21 | 6.82 | 181.1 | 6.74 | 183.31 | 6.83 | +2.21 | +1,052.38 | 0 | 0 |
| 2025/04/14 | 84.9 | +0.7 | +0.83 | 400 | 3,411.1 | 77 | 19.25 | 657.13 | 19.26 | 656.15 | 19.24 | -0.98 | -127.27 | 0 | 0 |
| 2025/04/11 | 84.2 | -1.6 | -1.86 | 351 | 2,946.85 | 112 | 31.91 | 938.57 | 31.85 | 937.46 | 31.81 | -1.11 | -99.11 | 0 | 0 |
| 2025/04/10 | 85.8 | +7.8 | +10 | 404 | 3,463.64 | 26 | 6.44 | 222.91 | 6.44 | 222.03 | 6.41 | -0.88 | -338.46 | 0 | 0 |
| 2025/04/09 | 78 | -4.7 | -5.68 | 951 | 7,640.6 | 219 | 23.03 | 1,742.51 | 22.81 | 1,773.08 | 23.21 | +30.57 | +1,395.89 | 0 | 0 |
| 2025/04/08 | 82.7 | +0.1 | +0.12 | 677 | 5,541.08 | 180 | 26.59 | 1,473.09 | 26.58 | 1,473.41 | 26.59 | +0.32 | +17.78 | 0 | 0 |
| 2025/04/07 | 82.6 | -9.1 | -9.92 | 1,243 | 10,278.24 | 81 | 6.52 | 671.18 | 6.53 | 674.31 | 6.56 | +3.13 | +386.42 | 0 | 0 |
| 2025/04/02 | 91.7 | +1.2 | +1.33 | 180 | 1,644.72 | 22 | 12.22 | 200.57 | 12.19 | 201.06 | 12.22 | +0.49 | +222.73 | 0 | 0 |
| 2025/04/01 | 90.5 | +3.9 | +4.5 | 225 | 1,991.75 | 42 | 18.71 | 371.68 | 18.66 | 374.22 | 18.79 | +2.54 | +604.76 | 0 | 0 |
| 2025/03/31 | 86.6 | -3.7 | -4.1 | 392 | 3,436.36 | 46 | 11.72 | 401.31 | 11.68 | 405.26 | 11.79 | +3.95 | +858.7 | 0 | 0 |
| 2025/03/28 | 90.3 | -0.7 | -0.77 | 298 | 2,680.73 | 35 | 11.76 | 315.85 | 11.78 | 315.94 | 11.79 | +0.09 | +25.71 | 0 | 0 |
| 2025/03/27 | 91 | -0.6 | -0.66 | 153 | 1,390.16 | 5 | 3.28 | 45.5 | 3.27 | 45.52 | 3.27 | +0.02 | +40 | 0 | 0 |
| 2025/03/26 | 91.6 | +0.3 | +0.33 | 64 | 590.25 | 6 | 9.31 | 54.95 | 9.31 | 54.91 | 9.3 | -0.04 | -66.67 | 0 | 0 |
| 2025/03/25 | 91.3 | +0 | +0 | 96 | 875.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 91.3 | +0.5 | +0.55 | 150 | 1,373.72 | 13 | 8.66 | 118.68 | 8.64 | 119.44 | 8.69 | +0.76 | +584.62 | 0 | 0 |
| 2025/03/21 | 90.8 | -0.1 | -0.11 | 123 | 1,116.49 | 7 | 5.69 | 63.48 | 5.69 | 63.79 | 5.71 | +0.31 | +442.86 | 0 | 0 |
| 2025/03/20 | 90.9 | +0.3 | +0.33 | 94 | 855.8 | 7 | 7.44 | 63.59 | 7.43 | 63.6 | 7.43 | +0.01 | +14.29 | 0 | 0 |
| 2025/03/19 | 90.6 | -0.5 | -0.55 | 179 | 1,623.55 | 4 | 2.23 | 36.16 | 2.23 | 36.38 | 2.24 | +0.22 | +550 | 0 | 0 |
| 2025/03/18 | 91.1 | +0.2 | +0.22 | 94 | 853.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 90.9 | -0.2 | -0.22 | 220 | 2,003.89 | 8 | 3.64 | 72.92 | 3.64 | 72.76 | 3.63 | -0.16 | -200 | 0 | 0 |
| 2025/03/14 | 91.1 | -0.2 | -0.22 | 169 | 1,541.77 | 21 | 12.41 | 191.23 | 12.4 | 191.51 | 12.42 | +0.28 | +133.33 | 0 | 0 |
| 2025/03/13 | 91.3 | -0.7 | -0.76 | 184 | 1,691.52 | 18 | 9.77 | 166.38 | 9.84 | 165.19 | 9.77 | -1.19 | -661.11 | 0 | 0 |
| 2025/03/12 | 92 | +0.3 | +0.33 | 137 | 1,253.54 | 7 | 5.12 | 64.12 | 5.12 | 64.25 | 5.13 | +0.13 | +185.71 | 0 | 0 |
| 2025/03/11 | 91.7 | -0.3 | -0.33 | 333 | 3,035.48 | 65 | 19.55 | 595.38 | 19.61 | 592.84 | 19.53 | -2.54 | -390.77 | 0 | 0 |
| 2025/03/10 | 92 | -0.9 | -0.97 | 367 | 3,389.86 | 43 | 11.72 | 398.78 | 11.76 | 398.25 | 11.75 | -0.53 | -123.26 | 0 | 0 |
| 2025/03/07 | 92.9 | -1.3 | -1.38 | 173 | 1,608.97 | 4 | 2.32 | 37.27 | 2.32 | 37.36 | 2.32 | +0.09 | +225 | 0 | 0 |
| 2025/03/06 | 94.2 | +0.2 | +0.21 | 127 | 1,195.04 | 6 | 4.74 | 56.58 | 4.73 | 56.63 | 4.74 | +0.05 | +83.33 | 0 | 0 |
| 2025/03/05 | 94 | +0.2 | +0.21 | 149 | 1,399.91 | 19 | 12.73 | 178.22 | 12.73 | 178.18 | 12.73 | -0.04 | -21.05 | 0 | 0 |
| 2025/03/04 | 93.8 | +1 | +1.08 | 316 | 2,931.51 | 53 | 16.76 | 489.1 | 16.68 | 491.66 | 16.77 | +2.56 | +483.02 | 0 | 0 |
| 2025/03/03 | 92.8 | -1.1 | -1.17 | 191 | 1,781.62 | 22 | 11.53 | 205.42 | 11.53 | 205.24 | 11.52 | -0.18 | -81.82 | 0 | 0 |
| 2025/02/27 | 93.9 | -0.9 | -0.95 | 156 | 1,471.12 | 3 | 1.92 | 28.27 | 1.92 | 28.35 | 1.93 | +0.08 | +266.67 | 0 | 0 |
| 2025/02/26 | 94.8 | -0.1 | -0.11 | 59 | 564.53 | 2 | 3.36 | 18.98 | 3.36 | 19 | 3.37 | +0.02 | +100 | 0 | 0 |
| 2025/02/25 | 94.9 | -0.9 | -0.94 | 197 | 1,873.41 | 7 | 3.55 | 66.4 | 3.54 | 66.49 | 3.55 | +0.09 | +128.57 | 0 | 0 |
| 2025/02/24 | 95.8 | -1.1 | -1.14 | 222 | 2,133.61 | 12 | 5.4 | 115.2 | 5.4 | 115.42 | 5.41 | +0.22 | +183.33 | 0 | 0 |
| 2025/02/21 | 96.9 | -0.1 | -0.1 | 137 | 1,324.18 | 11 | 8.06 | 106.78 | 8.06 | 106.7 | 8.06 | -0.08 | -72.73 | 0 | 0 |
| 2025/02/20 | 97 | +0.3 | +0.31 | 115 | 1,115.32 | 6 | 5.23 | 58.35 | 5.23 | 58.46 | 5.24 | +0.11 | +183.33 | 0 | 0 |
| 2025/02/19 | 96.7 | +0.3 | +0.31 | 111 | 1,075.05 | 17 | 15.3 | 164.77 | 15.33 | 164.23 | 15.28 | -0.54 | -317.65 | 0 | 0 |
| 2025/02/18 | 96.4 | -1.2 | -1.23 | 213 | 2,065.49 | 17 | 7.98 | 164.77 | 7.98 | 165.08 | 7.99 | +0.31 | +182.35 | 2 | 0.94 |
| 2025/02/17 | 97.6 | +0.4 | +0.41 | 97 | 948.3 | 6 | 6.19 | 58.55 | 6.17 | 58.73 | 6.19 | +0.18 | +300 | 0 | 0 |
| 2025/02/14 | 97.2 | -0.2 | -0.21 | 79 | 771.17 | 8 | 10.09 | 77.74 | 10.08 | 77.98 | 10.11 | +0.24 | +300 | 0 | 0 |
| 2025/02/13 | 97.4 | +0 | +0 | 149 | 1,450.48 | 14 | 9.42 | 136.62 | 9.42 | 136.78 | 9.43 | +0.16 | +114.29 | 0 | 0 |
| 2025/02/12 | 97.4 | +0 | +0 | 262 | 2,558.66 | 35 | 13.38 | 341.32 | 13.34 | 342.35 | 13.38 | +1.03 | +294.29 | 0 | 0 |
| 2025/02/11 | 97.4 | -0.6 | -0.61 | 195 | 1,906.59 | 20 | 10.23 | 195.53 | 10.26 | 195.2 | 10.24 | -0.33 | -165 | 0 | 0 |
| 2025/02/10 | 98 | +2.3 | +2.4 | 294 | 2,860.18 | 31 | 10.54 | 300.25 | 10.5 | 300.02 | 10.49 | -0.23 | -74.19 | 0 | 0 |
| 2025/02/07 | 95.7 | -0.8 | -0.83 | 103 | 991.34 | 21 | 20.3 | 201.2 | 20.3 | 201.1 | 20.29 | -0.1 | -47.62 | 0 | 0 |
| 2025/02/06 | 96.5 | +1.5 | +1.58 | 163 | 1,564.97 | 15 | 9.23 | 144.14 | 9.21 | 143.75 | 9.19 | -0.39 | -260 | 0 | 0 |
| 2025/02/05 | 95 | +1.5 | +1.6 | 125 | 1,185.31 | 17 | 13.57 | 160.82 | 13.57 | 161.23 | 13.6 | +0.41 | +241.18 | 0 | 0 |
| 2025/02/04 | 93.5 | -1.1 | -1.16 | 112 | 1,048.42 | 6 | 5.37 | 56.31 | 5.37 | 56.3 | 5.37 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/03 | 94.6 | +1.7 | +1.83 | 256 | 2,413.38 | 33 | 12.89 | 309.05 | 12.81 | 311.01 | 12.89 | +1.96 | +593.94 | 0 | 0 |
| 2025/01/22 | 92.9 | +0.7 | +0.76 | 61 | 568.14 | 5 | 8.14 | 46.2 | 8.13 | 46.34 | 8.16 | +0.14 | +280 | 0 | 0 |
| 2025/01/21 | 92.2 | +0.1 | +0.11 | 102 | 941.66 | 12 | 11.79 | 110.8 | 11.77 | 110.98 | 11.79 | +0.18 | +150 | 0 | 0 |
| 2025/01/20 | 92.1 | +0.4 | +0.44 | 140 | 1,277.95 | 17 | 12.15 | 155.42 | 12.16 | 155.95 | 12.2 | +0.53 | +311.76 | 0 | 0 |
| 2025/01/17 | 91.7 | -0.1 | -0.11 | 63 | 577.27 | 1 | 1.59 | 9.19 | 1.59 | 9.18 | 1.59 | -0.01 | -100 | 0 | 0 |
| 2025/01/16 | 91.8 | +0.2 | +0.22 | 88 | 809.56 | 2 | 2.27 | 18.41 | 2.27 | 18.4 | 2.27 | -0.01 | -50 | 0 | 0 |
| 2025/01/15 | 91.6 | -0.4 | -0.43 | 103 | 945.58 | 7 | 6.8 | 64.27 | 6.8 | 64.32 | 6.8 | +0.05 | +71.43 | 0 | 0 |
| 2025/01/14 | 92 | +0.1 | +0.11 | 137 | 1,257.5 | 14 | 10.25 | 128.87 | 10.25 | 128.97 | 10.26 | +0.1 | +71.43 | 0 | 0 |
| 2025/01/13 | 91.9 | -1.8 | -1.92 | 234 | 2,151.13 | 33 | 14.13 | 303.64 | 14.12 | 305.16 | 14.19 | +1.52 | +460.61 | 0 | 0 |
| 2025/01/10 | 93.7 | -0.3 | -0.32 | 124 | 1,165.34 | 5 | 4.03 | 47 | 4.03 | 46.99 | 4.03 | -0.01 | -20 | 0 | 0 |
| 2025/01/09 | 94 | +0.3 | +0.32 | 233 | 2,197.99 | 25 | 10.73 | 235.39 | 10.71 | 235.95 | 10.73 | +0.56 | +224 | 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。
