3709
41.1
TWD-1.05 (-2.49%)
2025.05.22收盤
鑫聯大投控－現股當沖
鑫聯大投控最新現股當沖狀況
整理鑫聯大投控最新(2025/05/22) 當沖狀況。整體成交張數為1,458張，佔整體市場成交張數的51.83%。當日現股當沖之總損益為+2,000元、每張平均損益則為+1元。
開盤價
42.3
收盤價
41.1
當日範圍
40.9 - 42.6
成交張數
2,813
開盤價(昨)
43.1
收盤價(昨)
42.15
昨日範圍
41.3 - 43.6
成交張數(昨)
6,314
成交金額
1.17億
成交金額(昨)
2.69億
52週範圍
22.2 - 48.5
發行股數
1億
市值
52億
現股當沖－歷史逐日資訊
開盤價
42.3
收盤價
41.1
成交張數
2,813
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(%) | ||||||
| 2025/05/22 | 41.1 | -1.05 | -2.49 | 2,813 | 11,683.66 | 1,458 | 51.83 | 6,060.36 | 51.87 | 6,060.56 | 51.87 | +0.2 | +1.37 | 5 | 0.18 |
| 2025/05/21 | 42.15 | -0.9 | -2.09 | 6,314 | 26,860.49 | 3,836 | 60.75 | 16,308.24 | 60.71 | 16,354.35 | 60.89 | +46.12 | +120.22 | 14 | 0.22 |
| 2025/05/20 | 43.05 | +1.45 | +3.49 | 8,360 | 36,233.21 | 5,559 | 66.5 | 24,090.91 | 66.49 | 24,127.85 | 66.59 | +36.94 | +66.45 | 9 | 0.11 |
| 2025/05/19 | 41.6 | +1.2 | +2.97 | 8,073 | 34,136.84 | 4,938 | 61.17 | 20,862.3 | 61.11 | 20,888.4 | 61.19 | +26.1 | +52.86 | 22 | 0.27 |
| 2025/05/16 | 40.4 | -3.7 | -8.39 | 7,993 | 33,785.53 | 2,749 | 34.39 | 11,681.93 | 34.58 | 11,742.15 | 34.75 | +60.22 | +219.04 | 10 | 0.13 |
| 2025/05/15 | 44.1 | +0.15 | +0.34 | 9,914 | 45,245.31 | 6,258 | 63.12 | 28,549.79 | 63.1 | 28,570.88 | 63.15 | +21.09 | +33.7 | 13 | 0.13 |
| 2025/05/14 | 43.95 | -0.95 | -2.12 | 9,250 | 41,551.54 | 5,620 | 60.76 | 25,310.15 | 60.91 | 25,278.97 | 60.84 | -31.18 | -55.48 | 10 | 0.11 |
| 2025/04/28 | 48.45 | +0.7 | +1.47 | 38,989 | 187,183.92 | 28,104 | 72.08 | 134,901.86 | 72.07 | 134,987.32 | 72.11 | +85.47 | +30.41 | 78 | 0.2 |
| 2025/04/25 | 47.75 | +4.3 | +9.9 | 3,904 | 18,641.54 | 198 | 5.07 | 945.42 | 5.07 | 945.45 | 5.07 | +0.03 | +1.52 | 0 | 0 |
| 2025/04/24 | 43.45 | +3.95 | +10 | 5,761 | 25,017.24 | 745 | 12.93 | 3,231.33 | 12.92 | 3,234.73 | 12.93 | +3.4 | +45.64 | 0 | 0 |
| 2025/04/23 | 39.5 | +3.55 | +9.87 | 16,745 | 64,419.59 | 8,459 | 50.52 | 32,054 | 49.76 | 32,289.13 | 50.12 | +235.13 | +277.97 | 17 | 0.1 |
| 2025/04/22 | 35.95 | -0.65 | -1.78 | 23,366 | 87,262.84 | 18,571 | 79.48 | 69,368.2 | 79.49 | 69,332.45 | 79.45 | -35.75 | -19.25 | 65 | 0.28 |
| 2025/04/21 | 36.6 | +2.8 | +8.28 | 20,961 | 76,018.87 | 15,690 | 74.85 | 56,862.68 | 74.8 | 56,781.21 | 74.69 | -81.48 | -51.93 | 26 | 0.12 |
| 2025/04/18 | 33.8 | +3.05 | +9.92 | 1,763 | 5,820.01 | 421 | 23.88 | 1,355.26 | 23.29 | 1,382.06 | 23.75 | +26.8 | +636.58 | 0 | 0 |
| 2025/04/17 | 30.75 | -0.15 | -0.49 | 998 | 3,086.22 | 476 | 47.7 | 1,472.28 | 47.7 | 1,473.68 | 47.75 | +1.41 | +29.52 | 1 | 0.1 |
| 2025/04/16 | 30.9 | -0.2 | -0.64 | 2,449 | 7,764.52 | 1,230 | 50.22 | 3,901.86 | 50.25 | 3,907.66 | 50.33 | +5.79 | +47.11 | 8 | 0.33 |
| 2025/04/15 | 31.1 | +0.6 | +1.97 | 1,983 | 6,185.86 | 839 | 42.31 | 2,605.77 | 42.12 | 2,621.84 | 42.38 | +16.07 | +191.54 | 0 | 0 |
| 2025/04/14 | 30.5 | +1.05 | +3.57 | 3,451 | 10,574.84 | 1,919 | 55.61 | 5,879.18 | 55.6 | 5,879.47 | 55.6 | +0.29 | +1.51 | 4 | 0.12 |
| 2025/04/11 | 29.45 | -0.85 | -2.81 | 3,533 | 10,272.7 | 1,708 | 48.34 | 4,954.56 | 48.23 | 4,974.02 | 48.42 | +19.45 | +113.91 | 3 | 0.08 |
| 2025/04/10 | 30.3 | +2.75 | +9.98 | 653 | 1,978.59 | 4 | 0.61 | 12.12 | 0.61 | 12.12 | 0.61 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 27.55 | -3.05 | -9.97 | 7,330 | 22,112.28 | 4,421 | 60.31 | 13,433.45 | 60.75 | 13,388.98 | 60.55 | -44.48 | -100.61 | 6 | 0.08 |
| 2025/04/08 | 30.6 | -3.4 | -10 | 959 | 2,934.54 | 4 | 0.42 | 12.24 | 0.42 | 12.24 | 0.42 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 34 | -3.75 | -9.93 | 180 | 610.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 37.75 | +3.4 | +9.9 | 7,416 | 27,279.87 | 4,088 | 55.13 | 14,920.67 | 54.69 | 14,986.77 | 54.94 | +66.11 | +161.7 | 2 | 0.03 |
| 2025/04/01 | 34.35 | +3.1 | +9.92 | 3,009 | 10,211.28 | 1,143 | 37.98 | 3,862.39 | 37.82 | 3,870.64 | 37.91 | +8.25 | +72.18 | 0 | 0 |
| 2025/03/31 | 31.25 | -0.75 | -2.34 | 854 | 2,650.64 | 304 | 35.6 | 941.35 | 35.51 | 945.07 | 35.65 | +3.71 | +122.2 | 2 | 0.23 |
| 2025/03/28 | 32 | -0.2 | -0.62 | 879 | 2,818.03 | 308 | 35.03 | 990.99 | 35.17 | 987.5 | 35.04 | -3.5 | -113.47 | 6 | 0.68 |
| 2025/03/27 | 32.2 | -1.55 | -4.59 | 1,070 | 3,486.66 | 229 | 21.41 | 749.98 | 21.51 | 743.78 | 21.33 | -6.19 | -270.31 | 4 | 0.37 |
| 2025/03/26 | 33.75 | -0.25 | -0.74 | 1,093 | 3,752.02 | 315 | 28.81 | 1,092.98 | 29.13 | 1,075.34 | 28.66 | -17.64 | -560 | 0 | 0 |
| 2025/03/25 | 34 | -2.65 | -7.23 | 2,876 | 10,263.11 | 909 | 31.61 | 3,292.64 | 32.08 | 3,203.53 | 31.21 | -89.11 | -980.31 | 0 | 0 |
| 2025/03/24 | 36.65 | +0.35 | +0.96 | 9,726 | 36,591.39 | 5,599 | 57.57 | 21,099.69 | 57.66 | 21,104.4 | 57.68 | +4.71 | +8.41 | 0 | 0 |
| 2025/03/21 | 36.3 | +3.3 | +10 | 6,350 | 22,660.1 | 2,600 | 40.94 | 9,231.53 | 40.74 | 9,322.02 | 41.14 | +90.49 | +348.04 | 0 | 0 |
| 2025/03/20 | 33 | -0.55 | -1.64 | 1,335 | 4,512.54 | 451 | 33.79 | 1,524.68 | 33.79 | 1,523.53 | 33.76 | -1.16 | -25.61 | 5 | 0.37 |
| 2025/03/19 | 33.55 | +1.2 | +3.71 | 723 | 2,394.42 | 140 | 19.36 | 461.32 | 19.27 | 465 | 19.42 | +3.68 | +262.86 | 0 | 0 |
| 2025/03/18 | 32.35 | -0.5 | -1.52 | 486 | 1,580.93 | 86 | 17.69 | 279.81 | 17.7 | 279.86 | 17.7 | +0.04 | +5.23 | 0 | 0 |
| 2025/03/17 | 32.85 | +0 | +0 | 641 | 2,109.73 | 215 | 33.55 | 706.91 | 33.51 | 707.82 | 33.55 | +0.9 | +41.86 | 2 | 0.31 |
| 2025/03/14 | 32.85 | +0.55 | +1.7 | 455 | 1,478.42 | 179 | 39.32 | 580.62 | 39.27 | 582.65 | 39.41 | +2.03 | +113.41 | 1 | 0.22 |
| 2025/03/13 | 32.3 | -0.35 | -1.07 | 2,098 | 7,027.83 | 907 | 43.22 | 3,032.12 | 43.14 | 3,033.19 | 43.16 | +1.06 | +11.74 | 4 | 0.19 |
| 2025/03/12 | 32.65 | +0.85 | +2.67 | 2,882 | 9,257.82 | 1,244 | 43.17 | 3,987.39 | 43.07 | 4,006.96 | 43.28 | +19.57 | +157.36 | 2 | 0.07 |
| 2025/03/11 | 31.8 | +2.85 | +9.84 | 1,940 | 5,932.16 | 521 | 26.86 | 1,579.62 | 26.63 | 1,599.79 | 26.97 | +20.18 | +387.24 | 1 | 0.05 |
| 2025/03/10 | 28.95 | -0.05 | -0.17 | 122 | 352.61 | 26 | 21.36 | 75.34 | 21.37 | 75.35 | 21.37 | +0.01 | +3.85 | 0 | 0 |
| 2025/03/07 | 29 | -0.3 | -1.02 | 241 | 704.22 | 34 | 14.1 | 99.22 | 14.09 | 99.22 | 14.09 | +0.01 | +1.47 | 0 | 0 |
| 2025/03/06 | 29.3 | +0.35 | +1.21 | 198 | 576.26 | 46 | 23.25 | 133.78 | 23.22 | 134.1 | 23.27 | +0.32 | +69.57 | 0 | 0 |
| 2025/03/05 | 28.95 | +0 | +0 | 245 | 708.38 | 58 | 23.64 | 167.63 | 23.66 | 167.82 | 23.69 | +0.19 | +32.76 | 0 | 0 |
| 2025/03/04 | 28.95 | -0.4 | -1.36 | 241 | 698.29 | 31 | 12.85 | 89.82 | 12.86 | 89.78 | 12.86 | -0.04 | -11.29 | 0 | 0 |
| 2025/03/03 | 29.35 | -0.55 | -1.84 | 165 | 486.14 | 36 | 21.86 | 106.28 | 21.86 | 106.43 | 21.89 | +0.14 | +40.28 | 0 | 0 |
| 2025/02/27 | 29.9 | -0.65 | -2.13 | 300 | 905.98 | 44 | 14.68 | 133.03 | 14.68 | 133.56 | 14.74 | +0.53 | +119.32 | 0 | 0 |
| 2025/02/26 | 30.55 | +0.75 | +2.52 | 498 | 1,504.77 | 78 | 15.66 | 235.12 | 15.62 | 235.87 | 15.67 | +0.76 | +96.79 | 0 | 0 |
| 2025/02/25 | 29.8 | +0.85 | +2.94 | 491 | 1,451.78 | 162 | 32.99 | 479.45 | 33.02 | 478.62 | 32.97 | -0.82 | -50.93 | 0 | 0 |
| 2025/02/24 | 28.95 | +0.2 | +0.7 | 83 | 240.13 | 23 | 27.59 | 66.25 | 27.59 | 66.23 | 27.58 | -0.02 | -8.7 | 0 | 0 |
| 2025/02/21 | 28.75 | +0.1 | +0.35 | 94 | 268.68 | 22 | 23.52 | 63.15 | 23.5 | 63.4 | 23.59 | +0.24 | +111.36 | 0 | 0 |
| 2025/02/20 | 28.65 | +0.05 | +0.17 | 93 | 267.23 | 8 | 8.58 | 22.98 | 8.6 | 22.95 | 8.59 | -0.04 | -50 | 0 | 0 |
| 2025/02/19 | 28.6 | -0.2 | -0.69 | 249 | 712.83 | 30 | 12.05 | 86.19 | 12.09 | 85.78 | 12.03 | -0.41 | -136.67 | 2 | 0.8 |
| 2025/02/18 | 28.8 | -0.75 | -2.54 | 218 | 626.65 | 57 | 26.2 | 163.7 | 26.12 | 164.63 | 26.27 | +0.93 | +163.16 | 0 | 0 |
| 2025/02/17 | 29.55 | +0.8 | +2.78 | 171 | 502.28 | 24 | 14.02 | 70.14 | 13.96 | 70.41 | 14.02 | +0.28 | +114.58 | 0 | 0 |
| 2025/02/14 | 28.75 | +0.25 | +0.88 | 95 | 273.21 | 9 | 9.46 | 25.89 | 9.48 | 25.84 | 9.46 | -0.04 | -50 | 0 | 0 |
| 2025/02/13 | 28.5 | +0.3 | +1.06 | 144 | 411.93 | 12 | 8.31 | 34.17 | 8.3 | 34.31 | 8.33 | +0.14 | +116.67 | 0 | 0 |
| 2025/02/12 | 28.2 | -0.05 | -0.18 | 160 | 454.47 | 28 | 17.51 | 79.88 | 17.58 | 79.72 | 17.54 | -0.15 | -55.36 | 0 | 0 |
| 2025/02/11 | 28.25 | -1.4 | -4.72 | 806 | 2,322.38 | 68 | 8.44 | 198.56 | 8.55 | 196.24 | 8.45 | -2.32 | -341.18 | 0 | 0 |
| 2025/02/10 | 29.65 | -0.9 | -2.95 | 413 | 1,217.51 | 159 | 38.54 | 469.12 | 38.53 | 470.42 | 38.64 | +1.3 | +81.76 | 0 | 0 |
| 2025/02/07 | 30.55 | -0.45 | -1.45 | 318 | 983.51 | 78 | 24.52 | 240.97 | 24.5 | 240.91 | 24.5 | -0.05 | -6.41 | 0 | 0 |
| 2025/02/06 | 31 | +0.55 | +1.81 | 276 | 851.62 | 62 | 22.49 | 191.05 | 22.43 | 191.51 | 22.49 | +0.46 | +74.19 | 1 | 0.36 |
| 2025/02/05 | 30.45 | +0.5 | +1.67 | 252 | 768.82 | 23 | 9.14 | 70.11 | 9.12 | 70.14 | 9.12 | +0.04 | +15.22 | 0 | 0 |
| 2025/02/04 | 29.95 | +0 | +0 | 116 | 350.17 | 42 | 36.27 | 127.19 | 36.32 | 126.91 | 36.24 | -0.28 | -66.67 | 0 | 0 |
| 2025/02/03 | 29.95 | -0.1 | -0.33 | 172 | 504.7 | 69 | 40.12 | 202.34 | 40.09 | 202.99 | 40.22 | +0.65 | +93.48 | 0 | 0 |
| 2025/01/22 | 30.05 | +0.25 | +0.84 | 154 | 459.79 | 35 | 22.79 | 104.71 | 22.77 | 105.09 | 22.86 | +0.39 | +110 | 0 | 0 |
| 2025/01/21 | 29.8 | +0.85 | +2.94 | 424 | 1,275.31 | 147 | 34.65 | 441.46 | 34.62 | 440.9 | 34.57 | -0.56 | -38.1 | 0 | 0 |
| 2025/01/20 | 28.95 | -0.1 | -0.34 | 142 | 409.34 | 39 | 27.56 | 112.39 | 27.46 | 112.76 | 27.55 | +0.36 | +93.59 | 0 | 0 |
| 2025/01/17 | 29.05 | -0.6 | -2.02 | 106 | 311.01 | 14 | 13.2 | 41.2 | 13.25 | 40.99 | 13.18 | -0.21 | -150 | 0 | 0 |
| 2025/01/16 | 29.65 | +0.4 | +1.37 | 148 | 437.91 | 36 | 24.39 | 106.83 | 24.4 | 106.86 | 24.4 | +0.04 | +9.72 | 0 | 0 |
| 2025/01/15 | 29.25 | -0.05 | -0.17 | 136 | 398.4 | 42 | 30.77 | 122.48 | 30.74 | 122.58 | 30.77 | +0.09 | +21.43 | 0 | 0 |
| 2025/01/14 | 29.3 | +0.25 | +0.86 | 158 | 465.23 | 67 | 42.43 | 197.07 | 42.36 | 197.57 | 42.47 | +0.51 | +75.37 | 0 | 0 |
| 2025/01/13 | 29.05 | -1.1 | -3.65 | 628 | 1,822.51 | 173 | 27.57 | 502.6 | 27.58 | 504.7 | 27.69 | +2.11 | +121.97 | 0 | 0 |
| 2025/01/10 | 30.15 | +1.8 | +6.35 | 943 | 2,829.83 | 403 | 42.72 | 1,209.73 | 42.75 | 1,214.56 | 42.92 | +4.82 | +119.6 | 4 | 0.42 |
| 2025/01/09 | 28.35 | -0.35 | -1.22 | 167 | 475.28 | 29 | 17.42 | 82.94 | 17.45 | 83 | 17.46 | +0.06 | +20.69 | 0 | 0 |
| 2025/01/08 | 28.7 | +0.15 | +0.53 | 199 | 564.83 | 37 | 18.63 | 105.11 | 18.61 | 105.19 | 18.62 | +0.09 | +22.97 | 0 | 0 |
| 2025/01/07 | 28.55 | -0.55 | -1.89 | 140 | 405.68 | 27 | 19.27 | 78.58 | 19.37 | 78.53 | 19.36 | -0.05 | -18.52 | 0 | 0 |
| 2025/01/06 | 29.1 | -0.2 | -0.68 | 195 | 567.94 | 63 | 32.38 | 183.82 | 32.37 | 184.29 | 32.45 | +0.47 | +74.6 | 0 | 0 |
| 2025/01/03 | 29.3 | -0.7 | -2.33 | 261 | 767.04 | 48 | 18.38 | 141.88 | 18.5 | 142.06 | 18.52 | +0.17 | +36.46 | 0 | 0 |
| 2025/01/02 | 30 | -0.25 | -0.83 | 272 | 825.15 | 61 | 22.41 | 184.62 | 22.37 | 184.89 | 22.41 | +0.27 | +44.26 | 0 | 0 |
| 2024/12/31 | 30.25 | +0.05 | +0.17 | 150 | 451.46 | 14 | 9.33 | 42.2 | 9.35 | 42.12 | 9.33 | -0.09 | -60.71 | -- | -- |
| 2024/12/30 | 30.2 | -0.3 | -0.98 | 203 | 615.54 | 30 | 14.75 | 90.88 | 14.76 | 91.12 | 14.8 | +0.24 | +81.67 | -- | -- |
| 2024/12/27 | 30.5 | -1 | -3.17 | 275 | 851.8 | 55 | 20.01 | 171.62 | 20.15 | 169.87 | 19.94 | -1.75 | -319.09 | -- | -- |
| 2024/12/26 | 31.5 | +0.95 | +3.11 | 402 | 1,258.68 | 87 | 21.65 | 271.87 | 21.6 | 272.94 | 21.68 | +1.07 | +123.56 | -- | -- |
| 2024/12/25 | 30.55 | +0.2 | +0.66 | 135 | 413.74 | 23 | 16.99 | 70.04 | 16.93 | 70.36 | 17 | +0.32 | +136.96 | -- | -- |
| 2024/12/24 | 30.35 | +0.05 | +0.17 | 245 | 747.23 | 52 | 21.22 | 158.61 | 21.23 | 158.75 | 21.25 | +0.14 | +27.88 | -- | -- |
| 2024/12/23 | 30.3 | +0.85 | +2.89 | 175 | 534.95 | 36 | 20.55 | 109.81 | 20.53 | 109.83 | 20.53 | +0.03 | +6.94 | -- | -- |
| 2024/12/20 | 29.45 | -0.25 | -0.84 | 183 | 545.71 | 41 | 22.39 | 121.9 | 22.34 | 122.72 | 22.49 | +0.82 | +200 | -- | -- |
| 2024/12/19 | 29.7 | -1.3 | -4.19 | 226 | 676.03 | 44 | 19.5 | 131.88 | 19.51 | 132.3 | 19.57 | +0.42 | +96.59 | -- | -- |
| 2024/12/18 | 31 | +0.7 | +2.31 | 233 | 712.28 | 70 | 30.08 | 214.2 | 30.07 | 215 | 30.18 | +0.8 | +114.29 | -- | -- |
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。
