1229
38.85
TWD+0.55 (1.44%)
2026.05.21收盤
聯華－現股當沖
聯華最新現股當沖狀況
整理聯華最新(2026/04/24) 當沖狀況。整體成交張數為365張，佔整體市場成交張數的8.63%。當日現股當沖之總損益為+2.04萬元、每張平均損益則為+56元。
開盤價
38.35
收盤價
38.85
當日範圍
38.35 - 39
成交張數
1,874
開盤價(昨)
38.65
收盤價(昨)
38.3
昨日範圍
38.25 - 38.65
成交張數(昨)
3,565
成交金額
7271.73萬
成交金額(昨)
1.37億
52週範圍
38.3 - 50.4
發行股數
18億
市值
698億
現股當沖－歷史逐日資訊
開盤價
38.35
收盤價
38.85
成交張數
1,874
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(%) | ||||||
| 2026/04/24 | 42.5 | -0.55 | -1.28 | 4,230 | 18,009.35 | 365 | 8.63 | 1,555.48 | 8.64 | 1,557.52 | 8.65 | +2.04 | +55.75 | 0 | 0 |
| 2026/04/23 | 43.05 | -0.45 | -1.03 | 4,274 | 18,450.29 | 344 | 8.05 | 1,487.39 | 8.06 | 1,485.97 | 8.05 | -1.42 | -41.28 | 0 | 0 |
| 2026/04/22 | 43.5 | -0.15 | -0.34 | 3,087 | 13,433.32 | 247 | 8 | 1,074.9 | 8 | 1,075.46 | 8.01 | +0.56 | +22.47 | 0 | 0 |
| 2026/04/21 | 43.65 | -0.1 | -0.23 | 3,169 | 13,826.93 | 411 | 12.97 | 1,793.39 | 12.97 | 1,794.41 | 12.98 | +1.02 | +24.82 | 0 | 0 |
| 2026/04/20 | 43.75 | -0.65 | -1.46 | 4,200 | 18,414.87 | 326 | 7.76 | 1,436.23 | 7.8 | 1,431.6 | 7.77 | -4.63 | -142.18 | 0 | 0 |
| 2026/04/17 | 44.4 | +0.1 | +0.23 | 2,804 | 12,458.47 | 399 | 14.23 | 1,770.34 | 14.21 | 1,773.12 | 14.23 | +2.79 | +69.8 | 0 | 0 |
| 2026/04/16 | 44.3 | +0.55 | +1.26 | 1,473 | 6,509.81 | 136 | 9.23 | 599.02 | 9.2 | 601.32 | 9.24 | +2.29 | +168.75 | 0 | 0 |
| 2026/04/15 | 43.75 | -0.25 | -0.57 | 2,504 | 10,994.29 | 268 | 10.7 | 1,177.55 | 10.71 | 1,175.48 | 10.69 | -2.06 | -77.05 | 0 | 0 |
| 2026/04/14 | 44 | -0.2 | -0.45 | 2,289 | 10,082.89 | 334 | 14.59 | 1,470.1 | 14.58 | 1,471.34 | 14.59 | +1.24 | +36.98 | 0 | 0 |
| 2026/04/13 | 44.2 | -0.15 | -0.34 | 2,376 | 10,454.04 | 359 | 15.11 | 1,580.66 | 15.12 | 1,581.97 | 15.13 | +1.31 | +36.49 | 0 | 0 |
| 2026/04/10 | 44.35 | -0.3 | -0.67 | 1,884 | 8,380.06 | 229 | 12.16 | 1,020.13 | 12.17 | 1,018.74 | 12.16 | -1.39 | -60.7 | 0 | 0 |
| 2026/04/09 | 44.65 | -0.25 | -0.56 | 1,344 | 5,995.29 | 114 | 8.48 | 508.44 | 8.48 | 509.1 | 8.49 | +0.66 | +57.89 | 2 | 0.15 |
| 2026/04/08 | 44.9 | -0.1 | -0.22 | 1,965 | 8,839.84 | 386 | 19.64 | 1,738.22 | 19.66 | 1,736.72 | 19.65 | -1.5 | -38.99 | 0 | 0 |
| 2026/04/07 | 45 | +0.05 | +0.11 | 1,081 | 4,855.97 | 82 | 7.58 | 367.44 | 7.57 | 368.82 | 7.6 | +1.39 | +168.9 | 0 | 0 |
| 2026/04/02 | 44.95 | +0.1 | +0.22 | 1,301 | 5,845.27 | 173 | 13.3 | 777.19 | 13.3 | 777.07 | 13.29 | -0.12 | -7.23 | 0 | 0 |
| 2026/04/01 | 44.85 | -0.2 | -0.44 | 1,718 | 7,718.97 | 269 | 15.65 | 1,208.34 | 15.65 | 1,210.35 | 15.68 | +2.01 | +74.72 | 2 | 0.12 |
| 2026/03/31 | 45.05 | +0.3 | +0.67 | 3,490 | 15,814.22 | 802 | 22.98 | 3,632.95 | 22.97 | 3,636.91 | 23 | +3.96 | +49.44 | 1 | 0.03 |
| 2026/03/30 | 44.75 | -0.1 | -0.22 | 1,934 | 8,680.82 | 528 | 27.3 | 2,373.66 | 27.34 | 2,370.07 | 27.3 | -3.59 | -67.99 | 0 | 0 |
| 2026/03/27 | 44.85 | -0.35 | -0.77 | 1,786 | 8,039.61 | 225 | 12.6 | 1,014.99 | 12.62 | 1,012.99 | 12.6 | -2 | -88.89 | 0 | 0 |
| 2026/03/26 | 45.2 | +0.45 | +1.01 | 2,378 | 10,729.62 | 227 | 9.55 | 1,023.14 | 9.54 | 1,025.21 | 9.55 | +2.07 | +91.19 | 0 | 0 |
| 2026/03/25 | 44.75 | +0.65 | +1.47 | 1,531 | 6,799.19 | 170 | 11.11 | 753.9 | 11.09 | 756.16 | 11.12 | +2.26 | +132.94 | 0 | 0 |
| 2026/03/24 | 44.1 | +0.05 | +0.11 | 1,851 | 8,153.66 | 265 | 14.32 | 1,167.23 | 14.32 | 1,167.04 | 14.31 | -0.19 | -7.17 | 0 | 0 |
| 2026/03/23 | 44.05 | +0.2 | +0.46 | 2,265 | 9,963.11 | 294 | 12.98 | 1,284.78 | 12.9 | 1,297.03 | 13.02 | +12.24 | +416.5 | 0 | 0 |
| 2026/03/20 | 43.85 | -0.75 | -1.68 | 2,454 | 10,877.56 | 317 | 12.92 | 1,411.19 | 12.97 | 1,403.23 | 12.9 | -7.96 | -251.1 | 0 | 0 |
| 2026/03/19 | 44.6 | -0.55 | -1.22 | 2,060 | 9,239.51 | 339 | 16.46 | 1,521.01 | 16.46 | 1,520.54 | 16.46 | -0.47 | -13.86 | 0 | 0 |
| 2026/03/18 | 45.15 | +0.75 | +1.69 | 2,657 | 11,939.52 | 218 | 8.2 | 978.11 | 8.19 | 980.08 | 8.21 | +1.98 | +90.6 | 0 | 0 |
| 2026/03/17 | 44.4 | +0.35 | +0.79 | 1,701 | 7,543.97 | 269 | 15.82 | 1,192.07 | 15.8 | 1,193.89 | 15.83 | +1.83 | +68.03 | 0 | 0 |
| 2026/03/16 | 44.05 | +0.5 | +1.15 | 4,985 | 22,172.92 | 1,746 | 35.02 | 7,777.81 | 35.08 | 7,759.69 | 35 | -18.12 | -103.81 | 0 | 0 |
| 2026/03/13 | 43.55 | +0.2 | +0.46 | 4,418 | 19,171.78 | 1,241 | 28.09 | 5,394.39 | 28.14 | 5,391.72 | 28.12 | -2.67 | -21.47 | 0 | 0 |
| 2026/03/12 | 43.35 | -0.4 | -0.91 | 3,082 | 13,330.79 | 309 | 10.02 | 1,336.6 | 10.03 | 1,337.91 | 10.04 | +1.31 | +42.39 | 0 | 0 |
| 2026/03/11 | 43.75 | -0.35 | -0.79 | 4,937 | 21,525.56 | 970 | 19.65 | 4,251.09 | 19.75 | 4,240.06 | 19.7 | -11.03 | -113.71 | 0 | 0 |
| 2026/03/10 | 44.1 | +0.5 | +1.15 | 1,539 | 6,773.98 | 287 | 18.65 | 1,261.28 | 18.62 | 1,263.62 | 18.65 | +2.33 | +81.36 | 0 | 0 |
| 2026/03/09 | 43.6 | -1.65 | -3.65 | 4,417 | 19,400.34 | 627 | 14.19 | 2,762.16 | 14.24 | 2,755.99 | 14.21 | -6.17 | -98.41 | 0 | 0 |
| 2026/03/06 | 45.25 | +1.25 | +2.84 | 4,845 | 21,951.03 | 1,860 | 38.39 | 8,435.4 | 38.43 | 8,450.44 | 38.5 | +15.04 | +80.89 | 3 | 0.06 |
| 2026/03/05 | 44 | +0.35 | +0.8 | 1,572 | 6,913.99 | 204 | 12.97 | 895.5 | 12.95 | 898.16 | 12.99 | +2.67 | +130.88 | 0 | 0 |
| 2026/03/04 | 43.65 | -0.75 | -1.69 | 3,692 | 16,128.7 | 680 | 18.42 | 2,971.28 | 18.42 | 2,973.73 | 18.44 | +2.46 | +36.1 | 0 | 0 |
| 2026/03/03 | 44.4 | -0.35 | -0.78 | 2,659 | 11,803.58 | 310 | 11.66 | 1,374.88 | 11.65 | 1,380.33 | 11.69 | +5.45 | +175.81 | 0 | 0 |
| 2026/03/02 | 44.75 | -0.1 | -0.22 | 2,152 | 9,611.55 | 155 | 7.2 | 691.68 | 7.2 | 692.75 | 7.21 | +1.06 | +68.71 | 0 | 0 |
| 2026/02/26 | 44.85 | +0.2 | +0.45 | 2,876 | 12,822.37 | 516 | 17.94 | 2,301.59 | 17.95 | 2,300.71 | 17.94 | -0.88 | -16.96 | 0 | 0 |
| 2026/02/25 | 44.65 | -0.25 | -0.56 | 3,495 | 15,604.12 | 342 | 9.79 | 1,527.42 | 9.79 | 1,526.97 | 9.79 | -0.45 | -13.01 | 0 | 0 |
| 2026/02/24 | 44.9 | -0.1 | -0.22 | 1,918 | 8,629.95 | 129 | 6.73 | 581.21 | 6.73 | 580.67 | 6.73 | -0.53 | -41.09 | 0 | 0 |
| 2026/02/23 | 45 | -0.35 | -0.77 | 2,744 | 12,367.98 | 477 | 17.38 | 2,152.67 | 17.41 | 2,149.64 | 17.38 | -3.03 | -63.52 | 0 | 0 |
| 2026/02/11 | 45.35 | +0.15 | +0.33 | 1,535 | 6,956.34 | 137 | 8.92 | 620.37 | 8.92 | 620.82 | 8.92 | +0.46 | +33.21 | 0 | 0 |
| 2026/02/10 | 45.2 | +0.3 | +0.67 | 2,205 | 9,899.81 | 406 | 18.41 | 1,822.36 | 18.41 | 1,824.83 | 18.43 | +2.47 | +60.84 | 0 | 0 |
| 2026/02/09 | 44.9 | -0.05 | -0.11 | 1,481 | 6,667.94 | 223 | 15.06 | 1,004.86 | 15.07 | 1,005.09 | 15.07 | +0.23 | +10.09 | 0 | 0 |
| 2026/02/06 | 44.95 | -0.5 | -1.1 | 1,664 | 7,483.22 | 134 | 8.05 | 603.08 | 8.06 | 603.25 | 8.06 | +0.17 | +12.31 | 0 | 0 |
| 2026/02/05 | 45.45 | +0.35 | +0.78 | 1,043 | 4,748.53 | 85 | 8.15 | 386.21 | 8.13 | 387.27 | 8.16 | +1.06 | +124.71 | 0 | 0 |
| 2026/02/04 | 45.1 | -0.1 | -0.22 | 1,912 | 8,629.52 | 245 | 12.81 | 1,106.67 | 12.82 | 1,105.49 | 12.81 | -1.18 | -48.16 | 0 | 0 |
| 2026/02/03 | 45.2 | -0.25 | -0.55 | 1,479 | 6,696.98 | 130 | 8.79 | 587.73 | 8.78 | 590.65 | 8.82 | +2.93 | +225.38 | 0 | 0 |
| 2026/02/02 | 45.45 | -0.5 | -1.09 | 1,796 | 8,158.4 | 155 | 8.63 | 703.86 | 8.63 | 705.98 | 8.65 | +2.12 | +136.77 | 0 | 0 |
| 2026/01/30 | 45.95 | -0.55 | -1.18 | 3,067 | 14,126.28 | 246 | 8.02 | 1,133.09 | 8.02 | 1,134.05 | 8.03 | +0.95 | +38.82 | 0 | 0 |
| 2026/01/29 | 46.5 | -0.05 | -0.11 | 1,297 | 6,017.93 | 172 | 13.26 | 797.76 | 13.26 | 797.63 | 13.25 | -0.13 | -7.56 | 0 | 0 |
| 2026/01/28 | 46.55 | -0.25 | -0.53 | 1,651 | 7,673.96 | 203 | 12.29 | 943.8 | 12.3 | 944.22 | 12.3 | +0.41 | +20.44 | 0 | 0 |
| 2026/01/27 | 46.8 | -0.1 | -0.21 | 2,177 | 10,236.61 | 565 | 25.96 | 2,664.22 | 26.03 | 2,656.9 | 25.95 | -7.32 | -129.47 | 0 | 0 |
| 2026/01/26 | 46.9 | +0.3 | +0.64 | 1,296 | 6,074.23 | 94 | 7.25 | 439.62 | 7.24 | 440.74 | 7.26 | +1.11 | +118.62 | 0 | 0 |
| 2026/01/23 | 46.6 | +0.35 | +0.76 | 1,451 | 6,762.63 | 204 | 14.06 | 947.53 | 14.01 | 953.55 | 14.1 | +6.02 | +295.1 | 0 | 0 |
| 2026/01/22 | 46.25 | +0.1 | +0.22 | 1,185 | 5,485.88 | 116 | 9.79 | 537.04 | 9.79 | 537.27 | 9.79 | +0.23 | +19.4 | 0 | 0 |
| 2026/01/21 | 46.15 | -0.4 | -0.86 | 1,994 | 9,224.42 | 307 | 15.39 | 1,419.97 | 15.39 | 1,421.56 | 15.41 | +1.58 | +51.47 | 0 | 0 |
| 2026/01/20 | 46.55 | -0.15 | -0.32 | 1,115 | 5,192.97 | 125 | 11.21 | 582.28 | 11.21 | 582.38 | 11.21 | +0.1 | +8 | 0 | 0 |
| 2026/01/19 | 46.7 | -0.05 | -0.11 | 1,814 | 8,484.59 | 280 | 15.44 | 1,306.13 | 15.39 | 1,311.22 | 15.45 | +5.09 | +181.79 | 0 | 0 |
| 2026/01/16 | 46.75 | -0.2 | -0.43 | 1,483 | 6,955.68 | 228 | 15.37 | 1,070.19 | 15.39 | 1,068.26 | 15.36 | -1.94 | -84.87 | 0 | 0 |
| 2026/01/15 | 46.95 | -0.3 | -0.63 | 1,084 | 5,104.28 | 99 | 9.13 | 466.04 | 9.13 | 465.94 | 9.13 | -0.1 | -10.1 | 0 | 0 |
| 2026/01/14 | 47.25 | +0.75 | +1.61 | 1,649 | 7,739.06 | 137 | 8.31 | 640.61 | 8.28 | 642.38 | 8.3 | +1.77 | +129.2 | 0 | 0 |
| 2026/01/13 | 46.5 | +0.25 | +0.54 | 1,154 | 5,351.86 | 142 | 12.3 | 658.58 | 12.31 | 657.75 | 12.29 | -0.83 | -58.45 | 0 | 0 |
| 2026/01/12 | 46.25 | -0.55 | -1.18 | 1,915 | 8,878.35 | 134 | 7 | 621.46 | 7 | 622.08 | 7.01 | +0.62 | +46.27 | 0 | 0 |
| 2026/01/09 | 46.8 | +0.55 | +1.19 | 1,411 | 6,551.98 | 179 | 12.69 | 830.67 | 12.68 | 830.32 | 12.67 | -0.35 | -19.83 | 0 | 0 |
| 2026/01/08 | 46.25 | +0 | +0 | 1,765 | 8,154.09 | 141 | 7.99 | 652.02 | 8 | 651.4 | 7.99 | -0.62 | -43.97 | 0 | 0 |
| 2026/01/07 | 46.25 | +0.1 | +0.22 | 1,894 | 8,753.47 | 170 | 8.97 | 785.45 | 8.97 | 785.97 | 8.98 | +0.52 | +30.59 | 0 | 0 |
| 2026/01/06 | 46.15 | -0.1 | -0.22 | 2,156 | 9,960.26 | 275 | 12.75 | 1,271.72 | 12.77 | 1,271.29 | 12.76 | -0.43 | -15.82 | 0 | 0 |
| 2026/01/05 | 46.25 | -0.75 | -1.6 | 4,206 | 19,566.05 | 567 | 13.48 | 2,642.14 | 13.5 | 2,640.8 | 13.5 | -1.34 | -23.63 | 0 | 0 |
| 2026/01/02 | 47 | -0.55 | -1.16 | 1,834 | 8,644.66 | 141 | 7.69 | 665.09 | 7.69 | 664.99 | 7.69 | -0.1 | -7.09 | 0 | 0 |
| 2025/12/31 | 47.55 | -0.3 | -0.63 | 898 | 4,274.93 | 108 | 12.02 | 513.85 | 12.02 | 514.6 | 12.04 | +0.75 | +69.44 | 0 | 0 |
| 2025/12/30 | 47.85 | -0.15 | -0.31 | 590 | 2,819.59 | 27 | 4.58 | 128.93 | 4.57 | 129.29 | 4.59 | +0.37 | +137.04 | 0 | 0 |
| 2025/12/29 | 48 | +0.3 | +0.63 | 848 | 4,061.72 | 58 | 6.84 | 277.57 | 6.83 | 277.68 | 6.84 | +0.1 | +17.24 | -- | -- |
| 2025/12/26 | 47.7 | -0.2 | -0.42 | 633 | 3,015.29 | 28 | 4.43 | 133.48 | 4.43 | 133.59 | 4.43 | +0.11 | +39.29 | -- | -- |
| 2025/12/19 | 48.4 | +1.55 | +3.31 | 4,031 | 19,289.69 | 819 | 20.32 | 3,890.01 | 20.17 | 3,936.28 | 20.41 | +46.27 | +565.02 | -- | -- |
| 2025/12/18 | 46.85 | +0.25 | +0.54 | 1,035 | 4,830.6 | 227 | 21.93 | 1,058.96 | 21.92 | 1,057.84 | 21.9 | -1.13 | -49.78 | -- | -- |
| 2025/12/17 | 46.6 | -0.25 | -0.53 | 1,366 | 6,380.06 | 141 | 10.32 | 657.87 | 10.31 | 658.65 | 10.32 | +0.79 | +55.67 | -- | -- |
| 2025/12/16 | 46.85 | -0.25 | -0.53 | 1,300 | 6,076.06 | 159 | 12.23 | 743.57 | 12.24 | 743.97 | 12.24 | +0.41 | +25.47 | -- | -- |
| 2025/12/15 | 47.1 | -0.05 | -0.11 | 980 | 4,601.25 | 163 | 16.64 | 765.46 | 16.64 | 766.24 | 16.65 | +0.78 | +47.85 | -- | -- |
| 2025/11/26 | 48.15 | +0.5 | +1.05 | 1,249 | 6,179.63 | 167 | 13 | 802.51 | 12.99 | 803.58 | 13 | +1.06 | +63.77 | -- | -- |
| 2025/11/25 | 47.65 | -0.4 | -0.83 | 878 | 4,190.93 | 167 | 19.01 | 796.52 | 19.01 | 797.56 | 19.03 | +1.03 | +61.98 | -- | -- |
| 2025/11/24 | 48.05 | +0.45 | +0.95 | 1,767 | 8,477.58 | 248 | 14.04 | 1,189.45 | 14.03 | 1,190.46 | 14.04 | +1.01 | +40.73 | -- | -- |
| 2025/11/21 | 47.6 | +0.4 | +0.85 | 1,757 | 8,363.29 | 215 | 12.24 | 1,020.35 | 12.2 | 1,023.69 | 12.24 | +3.34 | +155.35 | -- | -- |
| 2025/11/20 | 47.2 | +0.65 | +1.4 | 953 | 4,494.24 | 94 | 9.86 | 442.24 | 9.84 | 442.9 | 9.85 | +0.67 | +70.74 | -- | -- |
| 2025/11/19 | 46.55 | -0.3 | -0.64 | 1,276 | 5,956.06 | 326 | 25.55 | 1,522.93 | 25.57 | 1,524.04 | 25.59 | +1.1 | +33.9 | -- | -- |
| 2025/11/18 | 46.85 | -0.5 | -1.06 | 1,673 | 7,843.6 | 331 | 19.78 | 1,551.68 | 19.78 | 1,552.16 | 19.79 | +0.48 | +14.5 | -- | -- |
| 2025/11/17 | 47.35 | +0 | +0 | 1,614 | 7,626.76 | 425 | 26.33 | 2,005.2 | 26.29 | 2,007.48 | 26.32 | +2.29 | +53.76 | -- | -- |
| 2025/11/14 | 47.35 | +0 | +0 | 1,489 | 7,087.58 | 342 | 22.97 | 1,625.44 | 22.93 | 1,626.67 | 22.95 | +1.23 | +35.96 | -- | -- |
| 2025/11/13 | 47.35 | -1.05 | -2.17 | 2,700 | 12,845.38 | 141 | 5.22 | 673.75 | 5.25 | 675.52 | 5.26 | +1.76 | +125.18 | -- | -- |
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。
