6821
40.65
TWD+0.25 (0.62%)
2025.06.27收盤
聯寶－現股當沖
聯寶最新現股當沖狀況
整理聯寶最新(2025/06/27) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的4.08%。當日現股當沖之總損益為+50元、每張平均損益則為+25元。
開盤價
40.7
收盤價
40.65
當日範圍
40.6 - 41
成交張數
49
開盤價(昨)
40.9
收盤價(昨)
40.4
昨日範圍
40 - 41.1
成交張數(昨)
99
成交金額
200.02萬
成交金額(昨)
403.36萬
52週範圍
28.8 - 60.1
發行股數
3128萬
市值
13億
現股當沖－歷史逐日資訊
開盤價
40.7
收盤價
40.65
成交張數
49
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(%) | ||||||
| 2025/06/30 | 40.3 | -0.35 | -0.86 | 100 | 405.26 | 12 | 12 | 48.76 | 12.03 | 48.77 | 12.03 | +0.01 | +8.33 | 0 | 0 |
| 2025/06/27 | 40.65 | +0.25 | +0.62 | 49 | 200.02 | 2 | 4.08 | 8.15 | 4.07 | 8.15 | 4.08 | +0.01 | +25 | 0 | 0 |
| 2025/06/26 | 40.4 | -0.5 | -1.22 | 99 | 403.36 | 14 | 14.14 | 57.09 | 14.15 | 57.03 | 14.14 | -0.06 | -42.86 | 0 | 0 |
| 2025/06/25 | 40.9 | -0.3 | -0.73 | 115 | 470.38 | 46 | 40 | 187.85 | 39.94 | 188.22 | 40.02 | +0.38 | +81.52 | 1 | 0.87 |
| 2025/06/24 | 41.2 | +1.2 | +3 | 122 | 497.19 | 58 | 47.54 | 235.22 | 47.31 | 234.91 | 47.25 | -0.3 | -51.72 | 0 | 0 |
| 2025/06/23 | 40 | -0.5 | -1.23 | 44 | 175.02 | 8 | 18.18 | 31.73 | 18.13 | 31.96 | 18.26 | +0.23 | +293.75 | 0 | 0 |
| 2025/06/20 | 40.5 | +0 | +0 | 26 | 105.7 | 12 | 46.15 | 48.55 | 45.93 | 48.9 | 46.26 | +0.35 | +291.67 | 0 | 0 |
| 2025/06/19 | 40.5 | -0.95 | -2.29 | 46 | 187.84 | 9 | 19.57 | 36.71 | 19.54 | 36.9 | 19.64 | +0.19 | +211.11 | 0 | 0 |
| 2025/06/18 | 41.45 | +0 | +0 | 45 | 186.42 | 5 | 11.11 | 20.66 | 11.09 | 20.82 | 11.17 | +0.15 | +310 | 0 | 0 |
| 2025/06/17 | 41.45 | -0.05 | -0.12 | 64 | 266.08 | 15 | 23.44 | 62.19 | 23.37 | 62.7 | 23.57 | +0.52 | +343.33 | 0 | 0 |
| 2025/06/16 | 41.5 | -0.7 | -1.66 | 87 | 364.83 | 22 | 25.29 | 92.44 | 25.34 | 92.52 | 25.36 | +0.07 | +31.82 | 0 | 0 |
| 2025/06/13 | 42.2 | +0 | +0 | 177 | 746.08 | 36 | 20.34 | 152.04 | 20.38 | 151.89 | 20.36 | -0.15 | -43.06 | 0 | 0 |
| 2025/06/12 | 42.2 | +0.15 | +0.36 | 111 | 463.71 | 34 | 30.63 | 141.97 | 30.62 | 142.72 | 30.78 | +0.74 | +217.65 | 0 | 0 |
| 2025/06/11 | 42.05 | +0.45 | +1.08 | 313 | 1,283.68 | 124 | 39.62 | 504.68 | 39.31 | 510.63 | 39.78 | +5.95 | +479.84 | 0 | 0 |
| 2025/06/10 | 41.6 | +0.75 | +1.84 | 150 | 617.41 | 28 | 18.67 | 114.99 | 18.62 | 115.46 | 18.7 | +0.47 | +167.86 | 2 | 1.33 |
| 2025/06/09 | 40.85 | -0.75 | -1.8 | 242 | 1,007.8 | 109 | 45.04 | 456.17 | 45.26 | 453.71 | 45.02 | -2.46 | -225.69 | 0 | 0 |
| 2025/06/06 | 41.6 | -3.35 | -7.45 | 661 | 2,741.67 | 312 | 47.2 | 1,291.36 | 47.1 | 1,296.11 | 47.27 | +4.75 | +152.24 | 0 | 0 |
| 2025/06/05 | 44.95 | -0.25 | -0.55 | 287 | 1,297.71 | 118 | 41.11 | 532.33 | 41.02 | 534.48 | 41.19 | +2.15 | +182.2 | 0 | 0 |
| 2025/06/04 | 45.2 | +2.9 | +6.86 | 216 | 950.87 | 42 | 19.44 | 184.51 | 19.4 | 186.21 | 19.58 | +1.69 | +402.38 | 1 | 0.46 |
| 2025/06/03 | 42.3 | +1.05 | +2.55 | 113 | 478.49 | 25 | 22.12 | 105.95 | 22.14 | 106.22 | 22.2 | +0.26 | +104 | 0 | 0 |
| 2025/06/02 | 41.25 | -1.25 | -2.94 | 146 | 598.48 | 37 | 25.34 | 151.5 | 25.31 | 151.89 | 25.38 | +0.39 | +104.05 | 0 | 0 |
| 2025/05/29 | 42.5 | +0.15 | +0.35 | 106 | 448.48 | 34 | 32.08 | 143.76 | 32.06 | 144.04 | 32.12 | +0.28 | +80.88 | 0 | 0 |
| 2025/05/28 | 42.35 | -0.65 | -1.51 | 135 | 579.01 | 40 | 29.63 | 171.67 | 29.65 | 171.78 | 29.67 | +0.12 | +28.75 | 0 | 0 |
| 2025/05/27 | 43 | -0.6 | -1.38 | 246 | 1,059.26 | 81 | 32.93 | 349.55 | 33 | 349.53 | 33 | -0.01 | -1.85 | 0 | 0 |
| 2025/05/26 | 43.6 | -1.1 | -2.46 | 211 | 928.65 | 61 | 28.91 | 269.34 | 29 | 269.19 | 28.99 | -0.15 | -24.59 | 0 | 0 |
| 2025/05/23 | 44.7 | -1.55 | -3.35 | 557 | 2,575.45 | 353 | 63.38 | 1,638.87 | 63.63 | 1,630.59 | 63.31 | -8.28 | -234.42 | 0 | 0 |
| 2025/05/22 | 46.25 | +1.15 | +2.55 | 824 | 3,827.48 | 432 | 52.43 | 2,004.47 | 52.37 | 2,009.03 | 52.49 | +4.55 | +105.44 | 1 | 0.12 |
| 2025/05/21 | 45.1 | +0 | +0 | 121 | 546.25 | 50 | 41.32 | 225.62 | 41.3 | 225.81 | 41.34 | +0.2 | +40 | 0 | 0 |
| 2025/05/20 | 45.1 | -0.2 | -0.44 | 306 | 1,378.15 | 119 | 38.89 | 538.17 | 39.05 | 539.94 | 39.18 | +1.76 | +148.32 | 0 | 0 |
| 2025/05/19 | 45.3 | -2.45 | -5.13 | 425 | 1,961.86 | 117 | 27.53 | 541.6 | 27.61 | 540.07 | 27.53 | -1.52 | -130.34 | 0 | 0 |
| 2025/05/16 | 47.75 | -1.2 | -2.45 | 288 | 1,400.72 | 68 | 23.61 | 330.85 | 23.62 | 332.68 | 23.75 | +1.83 | +269.12 | 0 | 0 |
| 2025/05/15 | 48.95 | +0.65 | +1.35 | 442 | 2,167.16 | 134 | 30.32 | 655.25 | 30.24 | 656.4 | 30.29 | +1.15 | +85.82 | 0 | 0 |
| 2025/05/14 | 48.3 | -1 | -2.03 | 492 | 2,399.46 | 167 | 33.94 | 815.25 | 33.98 | 815.78 | 34 | +0.54 | +32.04 | 0 | 0 |
| 2025/05/13 | 49.3 | +0.2 | +0.41 | 1,220 | 6,103.83 | 617 | 50.57 | 3,084.45 | 50.53 | 3,076 | 50.39 | -8.46 | -137.03 | 11 | 0.9 |
| 2025/05/12 | 49.1 | -2.2 | -4.29 | 1,394 | 6,933.39 | 615 | 44.12 | 3,062.39 | 44.17 | 3,070.38 | 44.28 | +8 | +130 | 0 | 0 |
| 2025/05/09 | 51.3 | +2.6 | +5.34 | 2,901 | 14,498.5 | 1,577 | 54.36 | 7,834.1 | 54.03 | 7,918.77 | 54.62 | +84.67 | +536.91 | 5 | 0.17 |
| 2025/05/08 | 48.7 | +4.4 | +9.93 | 1,529 | 7,352.93 | 384 | 25.11 | 1,833.37 | 24.93 | 1,839.69 | 25.02 | +6.33 | +164.84 | 0 | 0 |
| 2025/05/07 | 44.3 | +0.3 | +0.68 | 1,120 | 5,197.92 | 488 | 43.57 | 2,268.42 | 43.64 | 2,243.39 | 43.16 | -25.03 | -512.91 | 1 | 0.09 |
| 2025/05/06 | 44 | +4 | +10 | 417 | 1,831.38 | 149 | 35.73 | 653.6 | 35.69 | 652.99 | 35.66 | -0.6 | -40.6 | 0 | 0 |
| 2025/05/05 | 40 | +0.35 | +0.88 | 58 | 230.79 | 13 | 22.41 | 51.81 | 22.45 | 51.6 | 22.36 | -0.21 | -165.38 | 0 | 0 |
| 2025/05/02 | 39.65 | -0.05 | -0.13 | 53 | 211.28 | 14 | 26.42 | 55.74 | 26.38 | 55.87 | 26.44 | +0.13 | +92.86 | 0 | 0 |
| 2025/04/30 | 39.7 | +0.1 | +0.25 | 49 | 192.95 | 9 | 18.37 | 35.49 | 18.4 | 35.49 | 18.39 | -0.01 | -5.56 | 1 | 2.04 |
| 2025/04/29 | 39.6 | +1.9 | +5.04 | 73 | 284.75 | 10 | 13.7 | 38.78 | 13.62 | 39.02 | 13.7 | +0.23 | +230 | 0 | 0 |
| 2025/04/28 | 37.7 | +0.4 | +1.07 | 47 | 179.98 | 20 | 42.55 | 76.28 | 42.38 | 76.67 | 42.6 | +0.39 | +195 | 0 | 0 |
| 2025/04/25 | 37.3 | +1.05 | +2.9 | 192 | 756.23 | 85 | 44.27 | 335.31 | 44.34 | 333.1 | 44.05 | -2.21 | -260 | 0 | 0 |
| 2025/04/24 | 36.25 | +0 | +0 | 21 | 75.83 | 5 | 23.81 | 18.09 | 23.86 | 18.05 | 23.8 | -0.04 | -90 | 0 | 0 |
| 2025/04/23 | 36.25 | +0.9 | +2.55 | 41 | 147.42 | 6 | 14.63 | 21.57 | 14.63 | 21.51 | 14.59 | -0.06 | -100 | 0 | 0 |
| 2025/04/22 | 35.35 | -0.75 | -2.08 | 51 | 182.34 | 12 | 23.53 | 42.93 | 23.54 | 42.91 | 23.53 | -0.02 | -16.67 | 0 | 0 |
| 2025/04/21 | 36.1 | +0.05 | +0.14 | 30 | 107.42 | 4 | 13.33 | 14.2 | 13.22 | 14.32 | 13.33 | +0.12 | +300 | 0 | 0 |
| 2025/04/18 | 36.05 | -0.2 | -0.55 | 28 | 101.38 | 3 | 10.71 | 10.79 | 10.65 | 10.86 | 10.71 | +0.07 | +216.67 | 0 | 0 |
| 2025/04/17 | 36.25 | +0.25 | +0.69 | 5 | 18.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/16 | 36 | -0.25 | -0.69 | 99 | 362.88 | 22 | 22.22 | 80.89 | 22.29 | 80.75 | 22.25 | -0.15 | -68.18 | 0 | 0 |
| 2025/04/15 | 36.25 | +3.25 | +9.85 | 141 | 498.35 | 37 | 26.24 | 129.5 | 25.99 | 132.57 | 26.6 | +3.06 | +828.38 | 0 | 0 |
| 2025/04/14 | 33 | +0.8 | +2.48 | 97 | 322.23 | 35 | 36.08 | 116.09 | 36.03 | 116.42 | 36.13 | +0.33 | +94.29 | 0 | 0 |
| 2025/04/11 | 32.2 | +0.55 | +1.74 | 51 | 160.64 | 12 | 23.53 | 37.15 | 23.12 | 38.47 | 23.94 | +1.32 | +1,100 | 0 | 0 |
| 2025/04/10 | 31.65 | +2.85 | +9.9 | 59 | 186.71 | 2 | 3.39 | 6.32 | 3.38 | 6.33 | 3.39 | +0.01 | +50 | 0 | 0 |
| 2025/04/09 | 28.8 | -3.15 | -9.86 | 136 | 398.19 | 8 | 5.88 | 23.57 | 5.92 | 23.58 | 5.92 | +0.01 | +18.75 | 0 | 0 |
| 2025/04/08 | 31.95 | -3.5 | -9.87 | 150 | 481.78 | 11 | 7.33 | 35.45 | 7.36 | 35.34 | 7.33 | -0.11 | -100 | 0 | 0 |
| 2025/04/07 | 35.45 | -3.9 | -9.91 | 28 | 99.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 39.35 | +1.35 | +3.55 | 56 | 219.26 | 8 | 14.25 | 31.66 | 14.44 | 31.63 | 14.43 | -0.03 | -37.5 | 0 | 0 |
| 2025/04/01 | 38 | +0.4 | +1.06 | 41 | 155.89 | 12 | 29.2 | 45.48 | 29.17 | 45.8 | 29.38 | +0.32 | +266.67 | 0 | 0 |
| 2025/03/31 | 37.6 | -1.75 | -4.45 | 47 | 178.47 | 9 | 19.07 | 34.06 | 19.08 | 34.12 | 19.12 | +0.06 | +66.67 | 0 | 0 |
| 2025/03/28 | 39.35 | -0.65 | -1.62 | 40 | 157.66 | 13 | 32.44 | 51.06 | 32.39 | 50.88 | 32.27 | -0.18 | -142.31 | 0 | 0 |
| 2025/03/27 | 40 | +0 | +0 | 19 | 76.42 | 10 | 52.56 | 40.2 | 52.6 | 40.1 | 52.47 | -0.1 | -95 | 0 | 0 |
| 2025/03/26 | 40 | +0.15 | +0.38 | 38 | 155 | 12 | 31.26 | 48.2 | 31.1 | 48.35 | 31.19 | +0.15 | +125 | 0 | 0 |
| 2025/03/25 | 39.85 | -0.55 | -1.36 | 41 | 163.57 | 12 | 29.21 | 47.8 | 29.22 | 48.02 | 29.36 | +0.22 | +183.33 | 0 | 0 |
| 2025/03/24 | 40.4 | +0.9 | +2.28 | 32 | 127.33 | 9 | 28.54 | 36.23 | 28.45 | 36.35 | 28.55 | +0.13 | +144.44 | 0 | 0 |
| 2025/03/21 | 39.5 | +0 | +0 | 20 | 78.78 | 3 | 14.99 | 11.74 | 14.9 | 11.84 | 15.03 | +0.1 | +333.33 | 0 | 0 |
| 2025/03/20 | 39.5 | -1 | -0.01 | 29 | 115.66 | 4 | 13.71 | 15.9 | 13.75 | 15.85 | 13.7 | -0.06 | -137.5 | 0 | 0 |
| 2025/03/19 | 40.5 | +0.55 | +1.38 | 25 | 98.98 | 2 | 8.13 | 8 | 8.08 | 8.07 | 8.16 | +0.07 | +375 | 0 | 0 |
| 2025/03/18 | 39.95 | -0.15 | -0.37 | 14 | 57.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 40.1 | +0.75 | +1.91 | 29 | 116.14 | 3 | 10.28 | 11.89 | 10.24 | 11.95 | 10.29 | +0.06 | +183.33 | 0 | 0 |
| 2025/03/14 | 39.35 | +0.35 | +0.9 | 56 | 220.54 | 17 | 30.18 | 66.75 | 30.27 | 66.64 | 30.22 | -0.12 | -67.65 | 0 | 0 |
| 2025/03/13 | 39 | +0.1 | +0.26 | 33 | 130.28 | 8 | 24 | 31.3 | 24.02 | 31.41 | 24.11 | +0.12 | +143.75 | 0 | 0 |
| 2025/03/12 | 38.9 | +0.05 | +0.13 | 57 | 221.83 | 23 | 40.56 | 89.9 | 40.53 | 90.02 | 40.58 | +0.12 | +52.17 | 0 | 0 |
| 2025/03/11 | 38.85 | -2.6 | -6.27 | 157 | 619.97 | 54 | 34.3 | 212.5 | 34.28 | 212.47 | 34.27 | -0.03 | -4.63 | 0 | 0 |
| 2025/03/10 | 41.45 | -1.15 | -2.7 | 122 | 508.21 | 37 | 30.42 | 154.81 | 30.46 | 154.62 | 30.42 | -0.19 | -51.35 | 0 | 0 |
| 2025/03/07 | 42.6 | +0.4 | +0.95 | 21 | 89.38 | 7 | 33.18 | 29.59 | 33.11 | 29.64 | 33.16 | +0.05 | +71.43 | 0 | 0 |
| 2025/03/06 | 42.2 | -0.25 | -0.59 | 50 | 213.14 | 12 | 23.77 | 50.69 | 23.78 | 50.77 | 23.82 | +0.07 | +62.5 | 0 | 0 |
| 2025/03/05 | 42.45 | -0.5 | -1.16 | 33 | 142.63 | 9 | 27.13 | 38.73 | 27.15 | 38.91 | 27.28 | +0.18 | +200 | 0 | 0 |
| 2025/03/04 | 42.95 | +0.15 | +0.35 | 51 | 214.25 | 27 | 53.3 | 113.83 | 53.13 | 114.36 | 53.38 | +0.53 | +196.3 | 0 | 0 |
| 2025/03/03 | 42.8 | -1.15 | -2.62 | 63 | 267.1 | 32 | 51.06 | 136.69 | 51.18 | 136.56 | 51.13 | -0.12 | -39.06 | 0 | 0 |
| 2025/02/27 | 43.95 | -0.55 | -1.24 | 31 | 138.56 | 7 | 22.41 | 30.9 | 22.3 | 31.12 | 22.46 | +0.22 | +314.29 | 0 | 0 |
| 2025/02/26 | 44.5 | +0.4 | +0.91 | 40 | 175.27 | 9 | 22.76 | 39.87 | 22.75 | 39.87 | 22.74 | -0.01 | -5.56 | 0 | 0 |
| 2025/02/25 | 44.1 | -0.3 | -0.68 | 81 | 360.32 | 22 | 27.12 | 97.88 | 27.16 | 97.68 | 27.11 | -0.2 | -88.64 | 0 | 0 |
| 2025/02/24 | 44.4 | +0.85 | +1.95 | 118 | 524.89 | 44 | 37.16 | 194.69 | 37.09 | 194.46 | 37.05 | -0.23 | -53.41 | 0 | 0 |
| 2025/02/21 | 43.55 | +0.65 | +1.52 | 69 | 300.24 | 10 | 14.51 | 43.55 | 14.5 | 43.51 | 14.49 | -0.04 | -40 | 0 | 0 |
| 2025/02/20 | 42.9 | +0.5 | +1.18 | 115 | 489.4 | 35 | 30.43 | 149.01 | 30.45 | 149.15 | 30.48 | +0.14 | +38.57 | 0 | 0 |
| 2025/02/19 | 42.4 | -0.1 | -0.24 | 61 | 260.79 | 11 | 17.93 | 46.77 | 17.94 | 46.91 | 17.99 | +0.14 | +127.27 | 0 | 0 |
| 2025/02/18 | 42.5 | -0.1 | -0.23 | 35 | 151.78 | 7 | 19.74 | 29.91 | 19.7 | 30.07 | 19.81 | +0.16 | +228.57 | 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。
