1231
85.6
TWD+0.00 (0.00%)
2026.05.27收盤
聯華食－現股當沖
聯華食最新現股當沖狀況
整理聯華食最新(2026/04/24) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的2.87%。當日現股當沖之總損益為-400元、每張平均損益則為-29元。
開盤價
85.3
收盤價
85.6
當日範圍
85 - 86.1
成交張數
489
開盤價(昨)
84.8
收盤價(昨)
85.6
昨日範圍
84.8 - 85.8
成交張數(昨)
318
成交金額
4183.21萬
成交金額(昨)
2710.64萬
52週範圍
81.7 - 154
發行股數
3億
市值
255億
現股當沖－歷史逐日資訊
開盤價
85.3
收盤價
85.6
成交張數
489
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 | 86.9 | -1.5 | -1.7 | 488 | 4,256.86 | 14 | 2.87 | 122.37 | 2.87 | 122.33 | 2.87 | -0.04 | -28.57 | 0 | 0 |
| 2026/04/23 | 88.4 | -0.5 | -0.56 | 483 | 4,257.51 | 45 | 9.31 | 396.65 | 9.32 | 395.89 | 9.3 | -0.76 | -168.89 | 0 | 0 |
| 2026/04/22 | 88.9 | +0.2 | +0.23 | 258 | 2,297.29 | 16 | 6.2 | 142.47 | 6.2 | 142.64 | 6.21 | +0.17 | +106.25 | 0 | 0 |
| 2026/04/21 | 88.7 | -0.4 | -0.45 | 460 | 4,091.89 | 83 | 18.05 | 739.82 | 18.08 | 737.71 | 18.03 | -2.11 | -254.22 | 0 | 0 |
| 2026/04/20 | 89.1 | -1.1 | -1.22 | 524 | 4,688.68 | 37 | 7.06 | 333.41 | 7.11 | 331.43 | 7.07 | -1.98 | -535.14 | 0 | 0 |
| 2026/04/17 | 90.2 | -0.2 | -0.22 | 192 | 1,736.19 | 25 | 12.99 | 225.71 | 13 | 225.54 | 12.99 | -0.17 | -68 | 0 | 0 |
| 2026/04/16 | 90.4 | +0.8 | +0.89 | 236 | 2,134.71 | 47 | 19.91 | 424.04 | 19.86 | 425.57 | 19.94 | +1.53 | +325.53 | 0 | 0 |
| 2026/04/15 | 89.6 | +0.1 | +0.11 | 234 | 2,101.92 | 28 | 11.97 | 251.22 | 11.95 | 251.94 | 11.99 | +0.72 | +257.14 | 0 | 0 |
| 2026/04/14 | 89.5 | -0.6 | -0.67 | 526 | 4,715.06 | 38 | 7.22 | 340.57 | 7.22 | 340.53 | 7.22 | -0.04 | -10.53 | 0 | 0 |
| 2026/04/13 | 90.1 | -1 | -1.1 | 368 | 3,312.92 | 81 | 22.01 | 729.1 | 22.01 | 729.84 | 22.03 | +0.74 | +91.36 | 0 | 0 |
| 2026/04/10 | 91.1 | -1.2 | -1.3 | 426 | 3,904.08 | 64 | 15.01 | 588.83 | 15.08 | 588.35 | 15.07 | -0.48 | -75 | 0 | 0 |
| 2026/04/09 | 92.3 | -0.7 | -0.75 | 233 | 2,152.85 | 15 | 6.43 | 138.44 | 6.43 | 138.91 | 6.45 | +0.47 | +313.33 | 0 | 0 |
| 2026/04/08 | 93 | -0.2 | -0.21 | 339 | 3,152.6 | 73 | 21.55 | 679.21 | 21.54 | 679.77 | 21.56 | +0.56 | +76.71 | 0 | 0 |
| 2026/04/07 | 93.2 | +0.4 | +0.43 | 329 | 3,048.4 | 68 | 20.7 | 630.17 | 20.67 | 630.14 | 20.67 | -0.03 | -4.41 | 0 | 0 |
| 2026/04/02 | 92.8 | -0.3 | -0.32 | 167 | 1,544.41 | 28 | 16.82 | 259.47 | 16.8 | 259.56 | 16.81 | +0.09 | +32.14 | 0 | 0 |
| 2026/04/01 | 93.1 | +0.8 | +0.87 | 314 | 2,912.18 | 27 | 8.61 | 250.13 | 8.59 | 250.87 | 8.61 | +0.74 | +274.07 | 0 | 0 |
| 2026/03/31 | 92.3 | +0.6 | +0.65 | 259 | 2,374 | 38 | 14.7 | 347.5 | 14.64 | 349.81 | 14.74 | +2.31 | +607.89 | 0 | 0 |
| 2026/03/30 | 91.7 | -0.5 | -0.54 | 267 | 2,451.23 | 65 | 24.35 | 594.97 | 24.27 | 597.12 | 24.36 | +2.15 | +330.77 | 0 | 0 |
| 2026/03/27 | 92.2 | -0.6 | -0.65 | 310 | 2,874.89 | 56 | 18.05 | 518.85 | 18.05 | 519.66 | 18.08 | +0.81 | +144.64 | 0 | 0 |
| 2026/03/26 | 92.8 | +1.2 | +1.31 | 373 | 3,457.59 | 48 | 12.86 | 443.89 | 12.84 | 444.42 | 12.85 | +0.53 | +110.42 | 0 | 0 |
| 2026/03/25 | 91.6 | +1.4 | +1.55 | 360 | 3,279.99 | 40 | 11.12 | 363.03 | 11.07 | 364.84 | 11.12 | +1.81 | +452.5 | 0 | 0 |
| 2026/03/24 | 90.2 | +0.6 | +0.67 | 155 | 1,399.95 | 29 | 18.7 | 261.55 | 18.68 | 261.75 | 18.7 | +0.2 | +68.97 | 0 | 0 |
| 2026/03/23 | 89.6 | -0.2 | -0.22 | 340 | 3,031.16 | 74 | 21.75 | 655.05 | 21.61 | 657.35 | 21.69 | +2.3 | +310.81 | 0 | 0 |
| 2026/03/20 | 89.8 | -1.2 | -1.32 | 331 | 2,998.76 | 46 | 13.91 | 417.09 | 13.91 | 417.58 | 13.93 | +0.49 | +106.52 | 0 | 0 |
| 2026/03/19 | 91 | +0.5 | +0.55 | 269 | 2,429.98 | 42 | 15.6 | 378.02 | 15.56 | 379.42 | 15.61 | +1.4 | +333.33 | 0 | 0 |
| 2026/03/18 | 90.5 | +1.1 | +1.23 | 366 | 3,278.35 | 44 | 12.04 | 393.71 | 12.01 | 395.62 | 12.07 | +1.91 | +434.09 | 0 | 0 |
| 2026/03/17 | 89.4 | -1.1 | -1.22 | 660 | 5,981.6 | 99 | 14.99 | 901.25 | 15.07 | 899.65 | 15.04 | -1.6 | -161.62 | 0 | 0 |
| 2026/03/16 | 90.5 | +1.2 | +1.34 | 589 | 5,330.28 | 79 | 13.42 | 714.27 | 13.4 | 714.08 | 13.4 | -0.19 | -24.05 | 0 | 0 |
| 2026/03/13 | 89.3 | +1.3 | +1.48 | 582 | 5,177 | 139 | 23.87 | 1,230.91 | 23.78 | 1,232.96 | 23.82 | +2.05 | +147.48 | 0 | 0 |
| 2026/03/12 | 88 | -0.4 | -0.45 | 394 | 3,462.77 | 79 | 20.06 | 695.02 | 20.07 | 695.71 | 20.09 | +0.69 | +87.34 | 0 | 0 |
| 2026/03/11 | 88.4 | +4.9 | +5.87 | 995 | 8,776.76 | 222 | 22.31 | 1,949.71 | 22.21 | 1,959.4 | 22.32 | +9.69 | +436.49 | 0 | 0 |
| 2026/03/10 | 83.5 | +1.8 | +2.2 | 255 | 2,118.01 | 60 | 23.56 | 497.36 | 23.48 | 499.57 | 23.59 | +2.21 | +368.33 | 0 | 0 |
| 2026/03/09 | 81.7 | -2.8 | -3.31 | 538 | 4,403.5 | 99 | 18.41 | 810.03 | 18.4 | 813.28 | 18.47 | +3.25 | +328.28 | 0 | 0 |
| 2026/03/06 | 84.5 | +2.8 | +3.43 | 661 | 5,477.61 | 135 | 20.42 | 1,109.49 | 20.25 | 1,126.39 | 20.56 | +16.9 | +1,251.85 | 1 | 0.15 |
| 2026/03/05 | 81.7 | -1 | -1.21 | 1,082 | 8,875.85 | 194 | 17.92 | 1,588.4 | 17.9 | 1,587.71 | 17.89 | -0.69 | -35.57 | 0 | 0 |
| 2026/03/04 | 82.7 | -2.7 | -3.16 | 948 | 7,900.57 | 159 | 16.78 | 1,323.43 | 16.75 | 1,327.03 | 16.8 | +3.6 | +226.42 | 0 | 0 |
| 2026/03/03 | 85.4 | -0.4 | -0.47 | 451 | 3,856.53 | 50 | 11.08 | 427.08 | 11.07 | 426.36 | 11.06 | -0.72 | -144 | 0 | 0 |
| 2026/03/02 | 85.8 | -0.7 | -0.81 | 689 | 5,912.47 | 99 | 14.37 | 849.1 | 14.36 | 850.89 | 14.39 | +1.79 | +180.81 | 0 | 0 |
| 2026/02/26 | 86.5 | -1.4 | -1.59 | 1,122 | 9,745.9 | 180 | 16.04 | 1,562.01 | 16.03 | 1,563.87 | 16.05 | +1.86 | +103.33 | 0 | 0 |
| 2026/02/25 | 87.9 | -2.5 | -2.77 | 1,956 | 17,312.19 | 172 | 8.79 | 1,525.61 | 8.81 | 1,523.59 | 8.8 | -2.02 | -117.44 | 0 | 0 |
| 2026/02/24 | 90.4 | -1.4 | -1.53 | 826 | 7,489.87 | 87 | 10.53 | 788.54 | 10.53 | 790.23 | 10.55 | +1.69 | +194.25 | 0 | 0 |
| 2026/02/23 | 91.8 | -1.7 | -1.82 | 876 | 8,083.42 | 174 | 19.87 | 1,611.66 | 19.94 | 1,604.51 | 19.85 | -7.15 | -410.92 | 0 | 0 |
| 2026/02/11 | 93.5 | +0.7 | +0.75 | 333 | 3,097.64 | 24 | 7.21 | 223.12 | 7.2 | 223.19 | 7.21 | +0.07 | +29.17 | 0 | 0 |
| 2026/02/10 | 92.8 | +0 | +0 | 427 | 3,946.07 | 83 | 19.42 | 767.71 | 19.46 | 766.62 | 19.43 | -1.09 | -131.33 | 0 | 0 |
| 2026/02/09 | 92.8 | +0 | +0 | 183 | 1,696.3 | 9 | 4.93 | 83.65 | 4.93 | 83.7 | 4.93 | +0.05 | +55.56 | 0 | 0 |
| 2026/02/06 | 92.8 | -1.6 | -1.69 | 556 | 5,154.48 | 61 | 10.96 | 565.2 | 10.97 | 566.59 | 10.99 | +1.39 | +227.87 | 0 | 0 |
| 2026/02/05 | 94.4 | +0.3 | +0.32 | 281 | 2,660.11 | 32 | 11.4 | 301.95 | 11.35 | 303.61 | 11.41 | +1.66 | +518.75 | 0 | 0 |
| 2026/02/04 | 94.1 | +0.6 | +0.64 | 170 | 1,595.71 | 35 | 20.64 | 329.02 | 20.62 | 329.55 | 20.65 | +0.53 | +151.43 | 0 | 0 |
| 2026/02/03 | 93.5 | +0 | +0 | 298 | 2,780.31 | 59 | 19.79 | 549.85 | 19.78 | 550.38 | 19.8 | +0.53 | +89.83 | 0 | 0 |
| 2026/02/02 | 93.5 | -0.6 | -0.64 | 515 | 4,790 | 104 | 20.21 | 969.73 | 20.24 | 968.29 | 20.21 | -1.44 | -138.46 | 0 | 0 |
| 2026/01/30 | 94.1 | -1.4 | -1.47 | 349 | 3,303.46 | 35 | 10.04 | 330.74 | 10.01 | 332.23 | 10.06 | +1.49 | +425.71 | 0 | 0 |
| 2026/01/29 | 95.5 | +1 | +1.06 | 341 | 3,240.49 | 39 | 11.44 | 369.96 | 11.42 | 370.21 | 11.42 | +0.25 | +64.1 | 0 | 0 |
| 2026/01/28 | 94.5 | -0.7 | -0.74 | 361 | 3,400.48 | 34 | 9.42 | 320.74 | 9.43 | 320.48 | 9.42 | -0.26 | -76.47 | 0 | 0 |
| 2026/01/27 | 95.2 | +0.2 | +0.21 | 381 | 3,655.44 | 77 | 20.23 | 740.62 | 20.26 | 740.91 | 20.27 | +0.29 | +37.66 | 0 | 0 |
| 2026/01/26 | 95 | +0.4 | +0.42 | 278 | 2,645.34 | 22 | 7.91 | 208.85 | 7.9 | 209.21 | 7.91 | +0.36 | +163.64 | 0 | 0 |
| 2026/01/23 | 94.6 | +0.4 | +0.42 | 286 | 2,711.81 | 37 | 12.92 | 351.04 | 12.94 | 350.62 | 12.93 | -0.42 | -113.51 | 0 | 0 |
| 2026/01/22 | 94.2 | +0.3 | +0.32 | 257 | 2,409.73 | 16 | 6.24 | 150.21 | 6.23 | 150.29 | 6.24 | +0.08 | +50 | 0 | 0 |
| 2026/01/21 | 93.9 | +0 | +0 | 329 | 3,071.7 | 42 | 12.78 | 392.78 | 12.79 | 392.3 | 12.77 | -0.48 | -114.29 | 0 | 0 |
| 2026/01/20 | 93.9 | -0.3 | -0.32 | 570 | 5,348.24 | 97 | 17.01 | 911.03 | 17.03 | 909.54 | 17.01 | -1.49 | -153.61 | 0 | 0 |
| 2026/01/19 | 94.2 | -0.7 | -0.74 | 343 | 3,237.49 | 22 | 6.42 | 207.67 | 6.41 | 207.68 | 6.41 | +0.01 | +4.55 | 0 | 0 |
| 2026/01/16 | 94.9 | -0.8 | -0.84 | 381 | 3,626.63 | 71 | 18.65 | 677.24 | 18.67 | 676.19 | 18.65 | -1.05 | -147.89 | 0 | 0 |
| 2026/01/15 | 95.7 | +0.8 | +0.84 | 204 | 1,945.27 | 17 | 8.34 | 161.84 | 8.32 | 162.36 | 8.35 | +0.52 | +305.88 | 0 | 0 |
| 2026/01/14 | 94.9 | +0.6 | +0.64 | 303 | 2,879.01 | 17 | 5.6 | 161.1 | 5.6 | 161.21 | 5.6 | +0.11 | +64.71 | 0 | 0 |
| 2026/01/13 | 94.3 | +0 | +0 | 407 | 3,821.51 | 84 | 20.62 | 788.6 | 20.64 | 788.11 | 20.62 | -0.49 | -58.33 | 0 | 0 |
| 2026/01/12 | 94.3 | -1.2 | -1.26 | 303 | 2,861.54 | 25 | 8.26 | 236.16 | 8.25 | 236.42 | 8.26 | +0.26 | +104 | 0 | 0 |
| 2026/01/09 | 95.5 | +0.9 | +0.95 | 199 | 1,895.71 | 31 | 15.55 | 294.9 | 15.56 | 294.45 | 15.53 | -0.45 | -145.16 | 0 | 0 |
| 2026/01/08 | 94.6 | +0.6 | +0.64 | 155 | 1,472.84 | 11 | 7.08 | 104.02 | 7.06 | 104.08 | 7.07 | +0.06 | +54.55 | 0 | 0 |
| 2026/01/07 | 94 | -1 | -1.05 | 278 | 2,622.32 | 49 | 17.61 | 462.32 | 17.63 | 462.21 | 17.63 | -0.11 | -22.45 | 0 | 0 |
| 2026/01/06 | 95 | +1 | +1.06 | 353 | 3,321.61 | 31 | 8.79 | 291.38 | 8.77 | 292.95 | 8.82 | +1.57 | +506.45 | 0 | 0 |
| 2026/01/05 | 94 | -1.7 | -1.78 | 1,064 | 10,014.1 | 128 | 12.03 | 1,204.22 | 12.03 | 1,206.98 | 12.05 | +2.76 | +215.62 | -- | -- |
| 2026/01/02 | 95.7 | -1.9 | -1.95 | 667 | 6,418.53 | 44 | 6.6 | 424.12 | 6.61 | 424.13 | 6.61 | +0.01 | +2.27 | -- | -- |
| 2025/12/31 | 97.6 | -0.8 | -0.81 | 211 | 2,062.85 | 27 | 12.81 | 264.14 | 12.8 | 264.48 | 12.82 | +0.34 | +125.93 | -- | -- |
| 2025/12/30 | 98.4 | -1.2 | -1.2 | 257 | 2,542.89 | 36 | 14.01 | 355.76 | 13.99 | 357.45 | 14.06 | +1.69 | +469.44 | -- | -- |
| 2025/12/29 | 99.6 | +1.1 | +1.12 | 237 | 2,361.16 | 32 | 13.5 | 319.23 | 13.52 | 318.97 | 13.51 | -0.26 | -81.25 | -- | -- |
| 2025/12/26 | 98.5 | +0.6 | +0.61 | 115 | 1,126.63 | 6 | 5.24 | 58.95 | 5.23 | 59.07 | 5.24 | +0.12 | +200 | -- | -- |
| 2025/12/19 | 98.4 | +0 | +0 | 179 | 1,757.41 | 37 | 20.72 | 363.54 | 20.69 | 363.97 | 20.71 | +0.43 | +116.22 | -- | -- |
| 2025/12/18 | 98.4 | +1.6 | +1.65 | 191 | 1,856.4 | 34 | 17.8 | 328.6 | 17.7 | 331.3 | 17.85 | +2.7 | +794.12 | -- | -- |
| 2025/12/17 | 96.8 | +0.5 | +0.52 | 197 | 1,909.55 | 34 | 17.28 | 329.13 | 17.24 | 329.98 | 17.28 | +0.85 | +250 | -- | -- |
| 2025/12/16 | 96.3 | -0.7 | -0.72 | 302 | 2,895.95 | 39 | 12.92 | 374.05 | 12.92 | 375.24 | 12.96 | +1.19 | +305.13 | -- | -- |
| 2025/12/15 | 97 | -1.5 | -1.52 | 369 | 3,601.15 | 25 | 6.77 | 244.5 | 6.79 | 244.7 | 6.8 | +0.2 | +80 | -- | -- |
| 2025/11/26 | 101 | +3.1 | +3.17 | 485 | 5,151.71 | 101 | 19.7 | 1,009.94 | 19.6 | 1,015.83 | 19.72 | +5.89 | +583.17 | -- | -- |
| 2025/11/25 | 97.9 | +0.8 | +0.82 | 289 | 2,825.25 | 44 | 15.24 | 430.49 | 15.24 | 431.25 | 15.26 | +0.76 | +172.73 | -- | -- |
| 2025/11/24 | 97.1 | +0.7 | +0.73 | 401 | 3,892.55 | 63 | 15.73 | 611.77 | 15.72 | 613.74 | 15.77 | +1.97 | +312.7 | -- | -- |
| 2025/11/21 | 96.4 | +1.4 | +1.47 | 314 | 3,005.54 | 54 | 17.21 | 514.92 | 17.13 | 517.52 | 17.22 | +2.6 | +481.48 | -- | -- |
| 2025/11/20 | 95 | +1.8 | +1.93 | 289 | 2,752.04 | 87 | 30.11 | 826.67 | 30.04 | 829.23 | 30.13 | +2.56 | +294.25 | -- | -- |
| 2025/11/19 | 93.2 | -0.7 | -0.75 | 302 | 2,830.9 | 56 | 18.52 | 524.93 | 18.54 | 524.9 | 18.54 | -0.03 | -5.36 | -- | -- |
| 2025/11/18 | 93.9 | -3.9 | -3.99 | 743 | 7,037.71 | 128 | 17.23 | 1,211.9 | 17.22 | 1,218.97 | 17.32 | +7.07 | +552.34 | -- | -- |
| 2025/11/17 | 97.8 | +2.9 | +3.06 | 860 | 8,317.72 | 231 | 26.86 | 2,227.23 | 26.78 | 2,228.98 | 26.8 | +1.75 | +75.76 | -- | -- |
| 2025/11/14 | 94.9 | +1.1 | +1.17 | 1,113 | 10,402.59 | 245 | 22.02 | 2,288.41 | 22 | 2,297.4 | 22.08 | +8.99 | +366.94 | -- | -- |
| 2025/11/13 | 93.8 | -4.8 | -4.87 | 2,196 | 20,726.34 | 427 | 19.44 | 4,020.72 | 19.4 | 4,026.54 | 19.43 | +5.82 | +136.3 | -- | -- |
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。
