2482
16.3
TWD-0.40 (-2.40%)
2026.05.27收盤
連宇－現股當沖
連宇最新現股當沖狀況
整理連宇最新(2026/04/24) 當沖狀況。整體成交張數為36張，佔整體市場成交張數的26.31%。當日現股當沖之總損益為+3,250元、每張平均損益則為+90元。
開盤價
16.8
收盤價
16.3
當日範圍
16.3 - 16.8
成交張數
175
開盤價(昨)
16.85
收盤價(昨)
16.7
昨日範圍
16.6 - 16.95
成交張數(昨)
95
成交金額
288.36萬
成交金額(昨)
159.33萬
52週範圍
15.65 - 22
發行股數
7788萬
市值
13億
現股當沖－歷史逐日資訊
開盤價
16.8
收盤價
16.3
成交張數
175
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 | 17.35 | -0.05 | -0.29 | 137 | 237.55 | 36 | 26.31 | 62.4 | 26.27 | 62.72 | 26.4 | +0.33 | +90.28 | 0 | 0 |
| 2026/04/23 | 17.4 | -0.4 | -2.25 | 289 | 502.69 | 51 | 17.67 | 88.56 | 17.62 | 88.95 | 17.7 | +0.4 | +77.45 | 0 | 0 |
| 2026/04/22 | 17.8 | -0.1 | -0.56 | 316 | 564.52 | 11 | 3.48 | 19.66 | 3.48 | 19.64 | 3.48 | -0.01 | -9.09 | 0 | 0 |
| 2026/04/21 | 17.9 | -0.1 | -0.56 | 178 | 318.04 | 24 | 13.5 | 42.98 | 13.52 | 42.86 | 13.48 | -0.12 | -52.08 | 0 | 0 |
| 2026/04/20 | 18 | +0.3 | +1.69 | 185 | 330.82 | 13 | 7.01 | 23.16 | 7 | 23.3 | 7.04 | +0.14 | +107.69 | 0 | 0 |
| 2026/04/17 | 17.7 | +0.4 | +2.31 | 568 | 1,005.59 | 128 | 22.55 | 227.06 | 22.58 | 226.54 | 22.53 | -0.52 | -40.62 | 4 | 0.7 |
| 2026/04/16 | 17.3 | +0.2 | +1.17 | 176 | 302.94 | 13 | 7.4 | 22.39 | 7.39 | 22.44 | 7.41 | +0.05 | +38.46 | 0 | 0 |
| 2026/04/15 | 17.1 | -0.1 | -0.58 | 176 | 300.59 | 29 | 16.51 | 49.74 | 16.55 | 49.6 | 16.5 | -0.14 | -48.28 | 0 | 0 |
| 2026/04/14 | 17.2 | +0.15 | +0.88 | 269 | 460.89 | 25 | 9.31 | 42.92 | 9.31 | 42.95 | 9.32 | +0.02 | +8 | 0 | 0 |
| 2026/04/13 | 17.05 | +0.2 | +1.19 | 206 | 349.79 | 11 | 5.34 | 18.64 | 5.33 | 18.68 | 5.34 | +0.04 | +36.36 | 0 | 0 |
| 2026/04/10 | 16.85 | -0.1 | -0.59 | 103 | 175.7 | 22 | 21.31 | 37.6 | 21.4 | 37.21 | 21.18 | -0.4 | -179.55 | 0 | 0 |
| 2026/04/09 | 16.95 | -0.1 | -0.59 | 106 | 180.62 | 5 | 4.72 | 8.52 | 4.72 | 8.5 | 4.71 | -0.02 | -40 | 0 | 0 |
| 2026/04/08 | 17.05 | +0.25 | +1.49 | 125 | 213.25 | 7 | 5.58 | 11.88 | 5.57 | 11.91 | 5.59 | +0.04 | +50 | 0 | 0 |
| 2026/04/07 | 16.8 | +0.1 | +0.6 | 126 | 212.92 | 3 | 2.37 | 5.08 | 2.39 | 5.01 | 2.36 | -0.07 | -233.33 | 0 | 0 |
| 2026/04/02 | 16.7 | -0.1 | -0.6 | 144 | 241.42 | 12 | 8.34 | 20.14 | 8.34 | 20.14 | 8.34 | +0 | +0 | 0 | 0 |
| 2026/04/01 | 16.8 | -0.1 | -0.59 | 241 | 411.47 | 104 | 43.11 | 178.68 | 43.42 | 176.69 | 42.94 | -1.99 | -191.35 | 0 | 0 |
| 2026/03/31 | 16.9 | -0.35 | -2.03 | 266 | 451.32 | 25 | 9.41 | 42.3 | 9.37 | 42.66 | 9.45 | +0.36 | +144 | 0 | 0 |
| 2026/03/30 | 17.25 | +0.05 | +0.29 | 189 | 324.51 | 20 | 10.6 | 34.23 | 10.55 | 34.49 | 10.63 | +0.26 | +127.5 | 0 | 0 |
| 2026/03/27 | 17.2 | -0.15 | -0.86 | 155 | 266.63 | 5 | 3.23 | 8.61 | 3.23 | 8.61 | 3.23 | +0 | +0 | 0 | 0 |
| 2026/03/26 | 17.35 | -0.15 | -0.86 | 455 | 786.49 | 21 | 4.62 | 36.35 | 4.62 | 36.27 | 4.61 | -0.09 | -42.86 | 2 | 0.44 |
| 2026/03/25 | 17.5 | +0.3 | +1.74 | 1,371 | 2,413.48 | 277 | 20.21 | 485.13 | 20.1 | 489.6 | 20.29 | +4.46 | +161.19 | 0 | 0 |
| 2026/03/24 | 17.2 | +1.55 | +9.9 | 756 | 1,285.5 | 122 | 16.13 | 205.68 | 16 | 208.37 | 16.21 | +2.69 | +220.08 | 0 | 0 |
| 2026/03/23 | 15.65 | -0.35 | -2.19 | 141 | 220.97 | 12 | 8.53 | 18.87 | 8.54 | 18.82 | 8.52 | -0.04 | -37.5 | 0 | 0 |
| 2026/03/20 | 16 | -0.15 | -0.93 | 128 | 205.32 | 11 | 8.59 | 17.64 | 8.59 | 17.75 | 8.64 | +0.12 | +104.55 | 0 | 0 |
| 2026/03/19 | 16.15 | -0.1 | -0.62 | 125 | 202.95 | 16 | 12.76 | 25.96 | 12.79 | 25.91 | 12.77 | -0.06 | -34.38 | 0 | 0 |
| 2026/03/18 | 16.25 | +0.25 | +1.56 | 137 | 223.23 | 17 | 12.37 | 27.45 | 12.29 | 27.56 | 12.35 | +0.12 | +67.65 | 0 | 0 |
| 2026/03/17 | 16 | +0 | +0 | 203 | 324.27 | 6 | 2.95 | 9.6 | 2.96 | 9.59 | 2.96 | -0.01 | -8.33 | 0 | 0 |
| 2026/03/16 | 16 | -0.2 | -1.23 | 174 | 278.95 | 14 | 8.04 | 22.5 | 8.07 | 22.45 | 8.05 | -0.04 | -32.14 | 0 | 0 |
| 2026/03/13 | 16.2 | -0.2 | -1.22 | 141 | 227.44 | 4 | 2.84 | 6.48 | 2.85 | 6.5 | 2.86 | +0.03 | +62.5 | 0 | 0 |
| 2026/03/12 | 16.4 | +0 | +0 | 103 | 168.36 | 8 | 7.75 | 13.05 | 7.75 | 13.06 | 7.76 | +0.01 | +12.5 | 0 | 0 |
| 2026/03/11 | 16.4 | +0.3 | +1.86 | 69 | 112.45 | 5 | 7.28 | 8.19 | 7.28 | 8.17 | 7.27 | -0.01 | -30 | 0 | 0 |
| 2026/03/10 | 16.1 | +0.1 | +0.63 | 92 | 149.97 | 16 | 17.31 | 25.8 | 17.2 | 25.87 | 17.25 | +0.07 | +46.88 | 0 | 0 |
| 2026/03/09 | 16 | -1.1 | -6.43 | 353 | 565.41 | 105 | 29.74 | 168.9 | 29.87 | 166.86 | 29.51 | -2.04 | -193.81 | 0 | 0 |
| 2026/03/06 | 17.1 | +0 | +0 | 49 | 84.3 | 3 | 6.06 | 5.12 | 6.07 | 5.12 | 6.07 | +0 | +0 | 0 | 0 |
| 2026/03/05 | 17.1 | +0.3 | +1.79 | 69 | 117.6 | 8 | 11.54 | 13.6 | 11.56 | 13.61 | 11.57 | +0.01 | +12.5 | 0 | 0 |
| 2026/03/04 | 16.8 | -0.8 | -4.55 | 204 | 346.09 | 33 | 16.14 | 55.88 | 16.14 | 56.28 | 16.26 | +0.41 | +122.73 | 0 | 0 |
| 2026/03/03 | 17.6 | -0.15 | -0.85 | 111 | 197.13 | 11 | 9.87 | 19.4 | 9.84 | 19.45 | 9.87 | +0.05 | +45.45 | 0 | 0 |
| 2026/03/02 | 17.75 | -0.15 | -0.84 | 175 | 308.37 | 17 | 9.72 | 30 | 9.73 | 30.11 | 9.77 | +0.11 | +64.71 | 0 | 0 |
| 2026/02/26 | 17.9 | -0.1 | -0.56 | 162 | 289.26 | 4 | 2.47 | 7.15 | 2.47 | 7.16 | 2.48 | +0.01 | +25 | 0 | 0 |
| 2026/02/25 | 18 | +0.05 | +0.28 | 120 | 214.51 | 4 | 3.35 | 7.14 | 3.33 | 7.2 | 3.36 | +0.06 | +150 | 0 | 0 |
| 2026/02/24 | 17.95 | -0.25 | -1.37 | 158 | 286.05 | 6 | 3.8 | 10.82 | 3.78 | 10.96 | 3.83 | +0.14 | +225 | 0 | 0 |
| 2026/02/23 | 18.2 | +0.4 | +2.25 | 159 | 285.72 | 30 | 18.87 | 53.76 | 18.82 | 54.18 | 18.96 | +0.42 | +140 | 0 | 0 |
| 2026/02/11 | 17.8 | +0.2 | +1.14 | 92 | 161.08 | 18 | 19.64 | 31.55 | 19.59 | 31.63 | 19.64 | +0.08 | +44.44 | 0 | 0 |
| 2026/02/10 | 17.6 | -0.05 | -0.28 | 66 | 114.12 | 10 | 15.23 | 17.3 | 15.16 | 17.48 | 15.32 | +0.18 | +180 | 0 | 0 |
| 2026/02/09 | 17.65 | +0.15 | +0.86 | 82 | 144.88 | 1 | 1.22 | 1.77 | 1.22 | 1.76 | 1.21 | -0.01 | -100 | 0 | 0 |
| 2026/02/06 | 17.5 | -0.35 | -1.96 | 142 | 249.03 | 28 | 19.69 | 48.94 | 19.65 | 49.41 | 19.84 | +0.47 | +167.86 | 0 | 0 |
| 2026/02/05 | 17.85 | -0.4 | -2.19 | 70 | 126.23 | 3 | 4.27 | 5.39 | 4.27 | 5.39 | 4.27 | +0 | +0 | 0 | 0 |
| 2026/02/04 | 18.25 | +0.6 | +3.4 | 99 | 179.18 | 13 | 13.12 | 23.52 | 13.13 | 23.66 | 13.2 | +0.13 | +100 | 0 | 0 |
| 2026/02/03 | 17.65 | +0.1 | +0.57 | 63 | 111.4 | 11 | 17.45 | 19.46 | 17.47 | 19.5 | 17.5 | +0.04 | +31.82 | 0 | 0 |
| 2026/02/02 | 17.55 | -0.6 | -3.31 | 184 | 322.44 | 24 | 13.02 | 42.07 | 13.05 | 42.03 | 13.03 | -0.04 | -16.67 | 0 | 0 |
| 2026/01/30 | 18.15 | -0.25 | -1.36 | 146 | 264.43 | 27 | 18.5 | 48.8 | 18.45 | 49.16 | 18.59 | +0.37 | +137.04 | 0 | 0 |
| 2026/01/29 | 18.4 | -0.2 | -1.08 | 128 | 236.67 | 35 | 27.34 | 64.56 | 27.28 | 64.78 | 27.37 | +0.22 | +62.86 | 0 | 0 |
| 2026/01/28 | 18.6 | +0.2 | +1.09 | 164 | 302.8 | 6 | 3.66 | 11.08 | 3.66 | 11.15 | 3.68 | +0.07 | +125 | 0 | 0 |
| 2026/01/27 | 18.4 | -0.3 | -1.6 | 249 | 458.73 | 56 | 22.46 | 102.49 | 22.34 | 103.72 | 22.61 | +1.24 | +220.54 | 0 | 0 |
| 2026/01/26 | 18.7 | +0.3 | +1.63 | 131 | 243 | 24 | 18.26 | 44.33 | 18.24 | 44.27 | 18.22 | -0.06 | -25 | 0 | 0 |
| 2026/01/23 | 18.4 | +0.1 | +0.55 | 111 | 205.12 | 27 | 24.29 | 49.87 | 24.31 | 49.85 | 24.31 | -0.01 | -3.7 | 0 | 0 |
| 2026/01/22 | 18.3 | -0.05 | -0.27 | 166 | 305 | 30 | 18.09 | 55.33 | 18.14 | 55.2 | 18.1 | -0.12 | -41.67 | 0 | 0 |
| 2026/01/21 | 18.35 | -0.1 | -0.54 | 229 | 423.17 | 53 | 23.11 | 97.99 | 23.16 | 97.95 | 23.15 | -0.04 | -6.6 | 0 | 0 |
| 2026/01/20 | 18.45 | +0 | +0 | 299 | 558.3 | 59 | 19.76 | 110.56 | 19.8 | 110.69 | 19.83 | +0.12 | +20.34 | 0 | 0 |
| 2026/01/19 | 18.45 | +0 | +0 | 318 | 588.51 | 23 | 7.24 | 42.49 | 7.22 | 42.56 | 7.23 | +0.07 | +30.43 | 0 | 0 |
| 2026/01/16 | 18.45 | +0 | +0 | 120 | 220.82 | 23 | 19.13 | 42.17 | 19.1 | 42.32 | 19.17 | +0.15 | +65.22 | 0 | 0 |
| 2026/01/15 | 18.45 | -0.05 | -0.27 | 158 | 291.25 | 19 | 12.02 | 34.96 | 12 | 35.26 | 12.1 | +0.29 | +155.26 | 0 | 0 |
| 2026/01/14 | 18.5 | +0.85 | +4.82 | 373 | 683.46 | 37 | 9.91 | 67.84 | 9.93 | 68.24 | 9.98 | +0.4 | +106.76 | 1 | 0.27 |
| 2026/01/13 | 17.65 | -0.15 | -0.84 | 199 | 354.23 | 43 | 21.57 | 76.69 | 21.65 | 76.58 | 21.62 | -0.12 | -26.74 | 0 | 0 |
| 2026/01/12 | 17.8 | +0.65 | +3.79 | 341 | 607.68 | 70 | 20.53 | 123.56 | 20.33 | 126.1 | 20.75 | +2.54 | +362.86 | 0 | 0 |
| 2026/01/09 | 17.15 | +0.15 | +0.88 | 147 | 250.98 | 20 | 13.59 | 34 | 13.55 | 34.02 | 13.55 | +0.01 | +7.5 | 0 | 0 |
| 2026/01/08 | 17 | -0.1 | -0.58 | 154 | 262.85 | 4 | 2.59 | 6.79 | 2.58 | 6.84 | 2.6 | +0.06 | +137.5 | 0 | 0 |
| 2026/01/07 | 17.1 | +0.35 | +2.09 | 164 | 279.43 | 13 | 7.94 | 22.14 | 7.93 | 22.18 | 7.94 | +0.04 | +30.77 | 0 | 0 |
| 2026/01/06 | 16.75 | +0.1 | +0.6 | 192 | 323.72 | 54 | 28.19 | 91.44 | 28.25 | 91.16 | 28.16 | -0.28 | -51.85 | 0 | 0 |
| 2026/01/05 | 16.65 | -0.6 | -3.48 | 254 | 426.21 | 31 | 12.22 | 52.19 | 12.24 | 51.84 | 12.16 | -0.34 | -109.68 | -- | -- |
| 2026/01/02 | 17.25 | -0.15 | -0.86 | 124 | 214.31 | 17 | 13.75 | 29.4 | 13.72 | 29.52 | 13.77 | +0.12 | +67.65 | -- | -- |
| 2025/12/31 | 17.4 | -0.15 | -0.85 | 94 | 162.79 | 5 | 5.34 | 8.72 | 5.36 | 8.7 | 5.34 | -0.03 | -50 | -- | -- |
| 2025/12/30 | 17.55 | -0.05 | -0.28 | 88 | 152.88 | 12 | 13.67 | 20.88 | 13.65 | 21.05 | 13.77 | +0.18 | +150 | -- | -- |
| 2025/12/29 | 17.6 | +0 | +0 | 26 | 46.35 | 1 | 3.78 | 1.75 | 3.76 | 1.75 | 3.79 | +0.01 | +100 | -- | -- |
| 2025/12/26 | 17.6 | +0.2 | +1.15 | 86 | 150.74 | 14 | 16.34 | 24.61 | 16.32 | 24.61 | 16.33 | +0.01 | +7.14 | -- | -- |
| 2025/12/19 | 17.4 | -0.1 | -0.57 | 98 | 170.05 | 20 | 20.49 | 34.74 | 20.43 | 35 | 20.58 | +0.26 | +127.5 | -- | -- |
| 2025/12/18 | 17.5 | -0.1 | -0.57 | 65 | 113.04 | 9 | 13.94 | 15.73 | 13.92 | 15.85 | 14.02 | +0.12 | +127.78 | -- | -- |
| 2025/12/17 | 17.6 | -0.1 | -0.56 | 169 | 300.37 | 29 | 17.16 | 51.69 | 17.21 | 51.7 | 17.21 | +0.01 | +1.72 | -- | -- |
| 2025/12/16 | 17.7 | +0.45 | +2.61 | 695 | 1,246.56 | 269 | 38.7 | 481.38 | 38.62 | 484.26 | 38.85 | +2.88 | +107.25 | -- | -- |
| 2025/12/15 | 17.25 | +0.15 | +0.88 | 73 | 126.3 | 5 | 6.83 | 8.61 | 6.82 | 8.62 | 6.83 | +0.01 | +20 | -- | -- |
| 2025/11/26 | 17 | +0.3 | +1.8 | 128 | 221.71 | 16 | 12.37 | 27.34 | 12.33 | 27.55 | 12.43 | +0.21 | +134.38 | -- | -- |
| 2025/11/25 | 16.7 | +0.1 | +0.6 | 94 | 156.43 | 21 | 22.33 | 34.94 | 22.34 | 34.98 | 22.36 | +0.04 | +16.67 | -- | -- |
| 2025/11/24 | 16.6 | -0.1 | -0.6 | 55 | 91.1 | 6 | 10.95 | 9.94 | 10.91 | 9.98 | 10.96 | +0.04 | +75 | -- | -- |
| 2025/11/21 | 16.7 | -0.2 | -1.18 | 138 | 228.43 | 14 | 10.11 | 23.27 | 10.19 | 23.21 | 10.16 | -0.06 | -42.86 | -- | -- |
| 2025/11/20 | 16.9 | +0.2 | +1.2 | 72 | 121.15 | 5 | 6.96 | 8.41 | 6.95 | 8.45 | 6.97 | +0.03 | +60 | -- | -- |
| 2025/11/19 | 16.7 | -0.15 | -0.89 | 58 | 96.38 | 2 | 3.47 | 3.37 | 3.5 | 3.36 | 3.49 | -0.01 | -50 | -- | -- |
| 2025/11/18 | 16.85 | -0.35 | -2.03 | 202 | 339.9 | 10 | 4.94 | 16.8 | 4.94 | 16.87 | 4.96 | +0.07 | +65 | -- | -- |
| 2025/11/17 | 17.2 | -0.3 | -1.71 | 128 | 220.92 | 19 | 14.84 | 32.75 | 14.82 | 32.9 | 14.89 | +0.15 | +78.95 | -- | -- |
| 2025/11/14 | 17.5 | -0.4 | -2.23 | 75 | 132.21 | 6 | 7.97 | 10.55 | 7.98 | 10.53 | 7.96 | -0.03 | -41.67 | -- | -- |
| 2025/11/13 | 17.9 | +0.3 | +1.7 | 207 | 364.74 | 50 | 24.16 | 87.63 | 24.03 | 88.56 | 24.28 | +0.94 | +187 | -- | -- |
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。
