1527
33.9
TWD-0.50 (-1.45%)
2026.02.06收盤
鑽全－現股當沖
鑽全最新現股當沖狀況
整理鑽全最新(2026/02/05) 當沖狀況。整體成交張數為22張，佔整體市場成交張數的18.1%。當日現股當沖之總損益為+500元、每張平均損益則為+23元。
開盤價
34.05
收盤價
33.9
當日範圍
33.5 - 34.05
成交張數
125
開盤價(昨)
34.2
收盤價(昨)
34.4
昨日範圍
33.95 - 34.85
成交張數(昨)
122
成交金額
422.20萬
成交金額(昨)
419.57萬
52週範圍
31.25 - 44.15
發行股數
1億
市值
47億
現股當沖－歷史逐日資訊
開盤價
34.05
收盤價
33.9
成交張數
125
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(%) | ||||||
| 2026/02/05 | 34.4 | +0.2 | +0.58 | 122 | 418.01 | 22 | 18.1 | 75.54 | 18.07 | 75.59 | 18.08 | +0.05 | +22.73 | 0 | 0 |
| 2026/02/04 | 34.2 | +0.05 | +0.15 | 176 | 599.95 | 13 | 7.4 | 44.21 | 7.37 | 44.45 | 7.41 | +0.23 | +180.77 | 0 | 0 |
| 2026/02/03 | 34.15 | +0.1 | +0.29 | 187 | 636.42 | 29 | 15.49 | 98.31 | 15.45 | 98.92 | 15.54 | +0.61 | +212.07 | 0 | 0 |
| 2026/02/02 | 34.05 | -0.15 | -0.44 | 166 | 560.27 | 21 | 12.64 | 70.69 | 12.62 | 71.08 | 12.69 | +0.39 | +185.71 | 0 | 0 |
| 2026/01/30 | 34.2 | -0.7 | -2.01 | 301 | 1,031.38 | 34 | 11.29 | 116.44 | 11.29 | 116.72 | 11.32 | +0.28 | +83.82 | 0 | 0 |
| 2026/01/29 | 34.9 | -0.2 | -0.57 | 253 | 883.63 | 43 | 16.98 | 150.22 | 17 | 150.79 | 17.06 | +0.57 | +133.72 | 0 | 0 |
| 2026/01/28 | 35.1 | -0.65 | -1.82 | 470 | 1,660.35 | 58 | 12.33 | 204.93 | 12.34 | 204.63 | 12.32 | -0.29 | -50.86 | 0 | 0 |
| 2026/01/27 | 35.75 | -0.95 | -2.59 | 610 | 2,205.57 | 150 | 24.57 | 541.26 | 24.54 | 545.2 | 24.72 | +3.93 | +262 | 0 | 0 |
| 2026/01/26 | 36.7 | +0.1 | +0.27 | 334 | 1,221.17 | 83 | 24.85 | 303.31 | 24.84 | 304 | 24.89 | +0.7 | +84.34 | 0 | 0 |
| 2026/01/23 | 36.6 | -0.2 | -0.54 | 477 | 1,740.2 | 112 | 23.46 | 408.15 | 23.45 | 410.68 | 23.6 | +2.52 | +225 | 0 | 0 |
| 2026/01/22 | 36.8 | -0.25 | -0.67 | 713 | 2,623.36 | 121 | 16.97 | 444.99 | 16.96 | 447.61 | 17.06 | +2.62 | +216.53 | 0 | 0 |
| 2026/01/21 | 37.05 | +0.9 | +2.49 | 1,912 | 7,122.89 | 674 | 35.25 | 2,511.53 | 35.26 | 2,512.92 | 35.28 | +1.39 | +20.55 | 2 | 0.1 |
| 2026/01/20 | 36.15 | -1 | -2.69 | 1,129 | 4,107.54 | 226 | 20.01 | 821.5 | 20 | 823.96 | 20.06 | +2.46 | +108.63 | 0 | 0 |
| 2026/01/19 | 37.15 | +1.6 | +4.5 | 4,118 | 15,545.67 | 1,517 | 36.84 | 5,722.9 | 36.81 | 5,740.73 | 36.93 | +17.82 | +117.47 | 2 | 0.05 |
| 2026/01/16 | 35.55 | +2.45 | +7.4 | 3,712 | 13,289.5 | 1,393 | 37.53 | 4,971.4 | 37.41 | 5,012.4 | 37.72 | +41.01 | +294.36 | 0 | 0 |
| 2026/01/15 | 33.1 | -0.4 | -1.19 | 368 | 1,230.24 | 15 | 4.07 | 50.1 | 4.07 | 50.02 | 4.07 | -0.09 | -56.67 | 1 | 0.27 |
| 2026/01/14 | 33.5 | +0.75 | +2.29 | 789 | 2,658.59 | 90 | 11.4 | 302.48 | 11.38 | 304.25 | 11.44 | +1.77 | +197.22 | 0 | 0 |
| 2026/01/13 | 32.75 | -0.2 | -0.61 | 111 | 363.94 | 13 | 11.72 | 42.64 | 11.72 | 42.69 | 11.73 | +0.05 | +38.46 | 0 | 0 |
| 2026/01/12 | 32.95 | +0 | +0 | 131 | 432.41 | 12 | 9.13 | 39.41 | 9.11 | 39.55 | 9.15 | +0.14 | +112.5 | 0 | 0 |
| 2026/01/09 | 32.95 | +0.3 | +0.92 | 165 | 537.04 | 18 | 10.94 | 58.6 | 10.91 | 59.03 | 10.99 | +0.43 | +241.67 | 0 | 0 |
| 2026/01/08 | 32.65 | -0.05 | -0.15 | 75 | 247.11 | 6 | 7.95 | 19.64 | 7.95 | 19.67 | 7.96 | +0.04 | +58.33 | 0 | 0 |
| 2026/01/07 | 32.7 | +0.2 | +0.62 | 146 | 476.03 | 1 | 0.69 | 3.25 | 0.68 | 3.27 | 0.69 | +0.02 | +200 | 0 | 0 |
| 2026/01/06 | 32.5 | -0.05 | -0.15 | 243 | 787.15 | 14 | 5.76 | 45.29 | 5.75 | 45.39 | 5.77 | +0.1 | +71.43 | 0 | 0 |
| 2026/01/05 | 32.55 | +0 | +0 | 275 | 892.94 | 7 | 2.55 | 22.75 | 2.55 | 22.75 | 2.55 | +0 | +0 | 0 | 0 |
| 2026/01/02 | 32.55 | -0.15 | -0.46 | 99 | 322.67 | 18 | 18.17 | 58.65 | 18.18 | 58.67 | 18.18 | +0.03 | +13.89 | 0 | 0 |
| 2025/12/31 | 32.7 | +0 | +0 | 95 | 312.22 | 11 | 11.52 | 35.98 | 11.52 | 36.01 | 11.53 | +0.03 | +27.27 | 0 | 0 |
| 2025/12/30 | 32.7 | -0.1 | -0.3 | 152 | 494.65 | 9 | 5.93 | 29.36 | 5.93 | 29.34 | 5.93 | -0.01 | -11.11 | 0 | 0 |
| 2025/12/29 | 32.8 | +0.3 | +0.92 | 216 | 706.62 | 11 | 5.09 | 35.98 | 5.09 | 36.04 | 5.1 | +0.06 | +50 | 0 | 0 |
| 2025/12/26 | 32.5 | -0.2 | -0.61 | 170 | 552.75 | 8 | 4.71 | 26 | 4.7 | 26.05 | 4.71 | +0.06 | +68.75 | 0 | 0 |
| 2025/12/19 | 32.55 | -0.15 | -0.46 | 203 | 662.74 | 9 | 4.44 | 29.37 | 4.43 | 29.46 | 4.45 | +0.1 | +105.56 | 0 | 0 |
| 2025/12/18 | 32.7 | -0.1 | -0.3 | 117 | 382.96 | 11 | 9.41 | 36.01 | 9.4 | 36.03 | 9.41 | +0.03 | +22.73 | 0 | 0 |
| 2025/12/17 | 32.8 | +0.25 | +0.77 | 121 | 396.6 | 15 | 12.39 | 49.05 | 12.37 | 49.23 | 12.41 | +0.17 | +116.67 | 0 | 0 |
| 2025/12/16 | 32.55 | -0.65 | -1.96 | 318 | 1,046.42 | 55 | 17.29 | 180.9 | 17.29 | 182.19 | 17.41 | +1.29 | +234.55 | 0 | 0 |
| 2025/12/15 | 33.2 | -0.2 | -0.6 | 170 | 567.43 | 17 | 10.01 | 56.84 | 10.02 | 57.19 | 10.08 | +0.34 | +202.94 | 0 | 0 |
| 2025/11/26 | 33.05 | +0.1 | +0.3 | 75 | 251.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/25 | 32.95 | -0.45 | -1.35 | 96 | 316.08 | 12 | 12.49 | 39.56 | 12.52 | 39.55 | 12.51 | -0.01 | -12.5 | 0 | 0 |
| 2025/11/24 | 33.4 | +1.05 | +3.25 | 95 | 309.91 | 8 | 8.43 | 25.94 | 8.37 | 26.19 | 8.45 | +0.25 | +312.5 | 0 | 0 |
| 2025/11/21 | 32.35 | -0.15 | -0.46 | 165 | 533.54 | 19 | 11.5 | 61.27 | 11.48 | 61.52 | 11.53 | +0.25 | +131.58 | 0 | 0 |
| 2025/11/20 | 32.5 | -0.2 | -0.61 | 97 | 318.02 | 5 | 5.14 | 16.33 | 5.13 | 16.37 | 5.15 | +0.04 | +80 | 0 | 0 |
| 2025/11/19 | 32.7 | -0.25 | -0.76 | 94 | 308.01 | 3 | 3.19 | 9.8 | 3.18 | 9.85 | 3.2 | +0.04 | +133.33 | 0 | 0 |
| 2025/11/18 | 32.95 | -0.4 | -1.2 | 363 | 1,189.52 | 14 | 3.86 | 45.98 | 3.87 | 46.18 | 3.88 | +0.2 | +146.43 | 0 | 0 |
| 2025/11/17 | 33.35 | +0.2 | +0.6 | 225 | 746.73 | 19 | 8.43 | 63.11 | 8.45 | 63.22 | 8.47 | +0.11 | +57.89 | 0 | 0 |
| 2025/11/14 | 33.15 | +0.35 | +1.07 | 317 | 1,055.42 | 28 | 8.84 | 92.94 | 8.81 | 93.5 | 8.86 | +0.56 | +200 | 0 | 0 |
| 2025/11/13 | 32.8 | +0 | +0 | 56 | 185.01 | 6 | 10.64 | 19.67 | 10.63 | 19.66 | 10.63 | -0.01 | -16.67 | 0 | 0 |
| 2025/11/12 | 32.8 | +0.1 | +0.31 | 96 | 313.99 | 16 | 16.72 | 52.45 | 16.71 | 52.55 | 16.74 | +0.1 | +62.5 | 0 | 0 |
| 2025/11/11 | 32.7 | +0.15 | +0.46 | 311 | 1,006.41 | 33 | 10.59 | 106.47 | 10.58 | 106.75 | 10.61 | +0.28 | +83.33 | 0 | 0 |
| 2025/11/10 | 32.55 | -0.25 | -0.76 | 41 | 133.74 | 4 | 9.75 | 13.1 | 9.79 | 13.04 | 9.75 | -0.06 | -137.5 | 0 | 0 |
| 2025/11/07 | 32.8 | +0.05 | +0.15 | 128 | 420.81 | 17 | 13.28 | 55.65 | 13.22 | 55.98 | 13.3 | +0.34 | +197.06 | 0 | 0 |
| 2025/11/06 | 32.75 | +0.1 | +0.31 | 98 | 322.48 | 13 | 13.23 | 42.59 | 13.21 | 42.62 | 13.22 | +0.03 | +19.23 | 0 | 0 |
| 2025/11/05 | 32.65 | -0.05 | -0.15 | 98 | 321.11 | 12 | 12.19 | 39.05 | 12.16 | 39.26 | 12.23 | +0.2 | +170.83 | 0 | 0 |
| 2025/11/04 | 32.7 | -0.3 | -0.91 | 109 | 355.16 | 11 | 10.11 | 35.88 | 10.1 | 35.99 | 10.13 | +0.12 | +109.09 | 0 | 0 |
| 2025/11/03 | 33 | +0.4 | +1.23 | 196 | 641.47 | 15 | 7.63 | 48.88 | 7.62 | 49.26 | 7.68 | +0.38 | +250 | 0 | 0 |
| 2025/10/31 | 32.6 | -0.5 | -1.51 | 160 | 524.05 | 8 | 5.01 | 26.31 | 5.02 | 26.29 | 5.02 | -0.03 | -31.25 | 0 | 0 |
| 2025/10/30 | 33.1 | +0.05 | +0.15 | 142 | 469.66 | 11 | 7.74 | 36.34 | 7.74 | 36.4 | 7.75 | +0.06 | +50 | 0 | 0 |
| 2025/10/29 | 33.05 | -0.45 | -1.34 | 145 | 481.65 | 4 | 2.75 | 13.25 | 2.75 | 13.24 | 2.75 | -0.01 | -12.5 | 0 | 0 |
| 2025/10/28 | 33.5 | -0.2 | -0.59 | 134 | 449.4 | 6 | 4.46 | 20.05 | 4.46 | 20.12 | 4.48 | +0.07 | +125 | 0 | 0 |
| 2025/10/27 | 33.7 | +0.25 | +0.75 | 131 | 438.16 | 9 | 6.89 | 30.18 | 6.89 | 30.2 | 6.89 | +0.02 | +22.22 | 0 | 0 |
| 2025/10/23 | 33.45 | +0 | +0 | 219 | 737.82 | 18 | 8.2 | 60.23 | 8.16 | 60.63 | 8.22 | +0.4 | +222.22 | 0 | 0 |
| 2025/10/22 | 33.45 | +0.45 | +1.36 | 192 | 641.31 | 13 | 6.76 | 43.2 | 6.74 | 43.35 | 6.76 | +0.15 | +119.23 | 0 | 0 |
| 2025/10/21 | 33 | -0.1 | -0.3 | 147 | 486.78 | 5 | 3.4 | 16.54 | 3.4 | 16.59 | 3.41 | +0.04 | +90 | 0 | 0 |
| 2025/10/20 | 33.1 | +0 | +0 | 67 | 220.69 | 4 | 6.01 | 13.27 | 6.01 | 13.29 | 6.02 | +0.03 | +62.5 | 0 | 0 |
| 2025/10/17 | 33.1 | +0.25 | +0.76 | 163 | 540.64 | 5 | 3.07 | 16.61 | 3.07 | 16.61 | 3.07 | -0.01 | -10 | 0 | 0 |
| 2025/10/16 | 32.85 | +0.15 | +0.46 | 141 | 463.2 | 4 | 2.84 | 13.14 | 2.84 | 13.2 | 2.85 | +0.06 | +137.5 | 0 | 0 |
| 2025/10/15 | 32.7 | +0.05 | +0.15 | 141 | 461.09 | 5 | 3.55 | 16.36 | 3.55 | 16.39 | 3.56 | +0.04 | +70 | 0 | 0 |
| 2025/10/14 | 32.65 | -0.15 | -0.46 | 225 | 738.99 | 32 | 14.25 | 105.47 | 14.27 | 105.61 | 14.29 | +0.14 | +42.19 | 0 | 0 |
| 2025/10/13 | 32.8 | -0.15 | -0.46 | 195 | 635.91 | 16 | 8.21 | 52.15 | 8.2 | 52.2 | 8.21 | +0.06 | +34.38 | 0 | 0 |
| 2025/10/09 | 32.95 | +0.25 | +0.76 | 109 | 358.81 | 3 | 2.76 | 9.88 | 2.75 | 9.9 | 2.76 | +0.03 | +100 | 0 | 0 |
| 2025/10/08 | 32.7 | +0 | +0 | 99 | 324.39 | 15 | 15.13 | 49.12 | 15.14 | 49.05 | 15.12 | -0.07 | -46.67 | 0 | 0 |
| 2025/10/07 | 32.7 | +0 | +0 | 339 | 1,108.13 | 19 | 5.6 | 61.93 | 5.59 | 62.16 | 5.61 | +0.23 | +118.42 | 0 | 0 |
| 2025/10/03 | 32.7 | +0 | +0 | 113 | 367.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/02 | 32.7 | +0.1 | +0.31 | 240 | 791.99 | 80 | 33.27 | 264.92 | 33.45 | 265.02 | 33.46 | +0.1 | +13.12 | 0 | 0 |
| 2025/10/01 | 32.6 | +0.05 | +0.15 | 80 | 260.09 | 8 | 10.05 | 26.11 | 10.04 | 26.12 | 10.04 | +0.01 | +18.75 | 0 | 0 |
| 2025/09/30 | 32.55 | -0.15 | -0.46 | 88 | 289.23 | 1 | 1.13 | 3.27 | 1.13 | 3.27 | 1.13 | -0.01 | -100 | 0 | 0 |
| 2025/09/26 | 32.7 | -0.3 | -0.91 | 212 | 691.13 | 20 | 9.46 | 65.25 | 9.44 | 65.55 | 9.48 | +0.29 | +147.5 | 0 | 0 |
| 2025/09/25 | 33 | +0 | +0 | 158 | 523.71 | 8 | 5.05 | 26.48 | 5.06 | 26.51 | 5.06 | +0.03 | +31.25 | 0 | 0 |
| 2025/09/24 | 33 | +0.15 | +0.46 | 174 | 572.77 | 15 | 8.63 | 49.41 | 8.63 | 49.52 | 8.64 | +0.1 | +70 | 0 | 0 |
| 2025/09/23 | 32.85 | -0.2 | -0.61 | 163 | 535.2 | 18 | 11.01 | 58.98 | 11.02 | 59.13 | 11.05 | +0.15 | +86.11 | 0 | 0 |
| 2025/09/22 | 33.05 | -0.15 | -0.45 | 141 | 463.73 | 13 | 9.24 | 42.9 | 9.25 | 43 | 9.27 | +0.1 | +76.92 | 0 | 0 |
| 2025/09/19 | 33.2 | -0.45 | -1.34 | 118 | 395.54 | 4 | 3.38 | 13.31 | 3.37 | 13.37 | 3.38 | +0.06 | +137.5 | 0 | 0 |
| 2025/09/18 | 33.65 | +0.6 | +1.82 | 492 | 1,648.86 | 93 | 18.92 | 311.1 | 18.87 | 312.5 | 18.95 | +1.4 | +150.54 | 0 | 0 |
| 2025/09/17 | 33.05 | +0.35 | +1.07 | 243 | 802.12 | 20 | 8.23 | 65.88 | 8.21 | 66.04 | 8.23 | +0.16 | +80 | 0 | 0 |
| 2025/09/16 | 32.7 | +0.2 | +0.62 | 157 | 513.99 | 8 | 5.09 | 26.16 | 5.09 | 26.17 | 5.09 | +0.01 | +18.75 | 0 | 0 |
| 2025/09/15 | 32.5 | +0 | +0 | 149 | 484.28 | 14 | 9.39 | 45.35 | 9.37 | 45.57 | 9.41 | +0.21 | +153.57 | 0 | 0 |
| 2025/09/12 | 32.5 | -0.45 | -1.37 | 286 | 929.27 | 3 | 1.05 | 9.77 | 1.05 | 9.77 | 1.05 | +0 | +0 | 0 | 0 |
| 2025/09/11 | 32.95 | +0.15 | +0.46 | 510 | 1,667.2 | 34 | 6.67 | 111.28 | 6.67 | 111.39 | 6.68 | +0.11 | +32.35 | 0 | 0 |
| 2025/09/10 | 32.8 | -0.2 | -0.61 | 245 | 801.22 | 29 | 11.85 | 94.97 | 11.85 | 95 | 11.86 | +0.03 | +10.34 | 0 | 0 |
| 2025/09/09 | 33 | -0.1 | -0.3 | 248 | 813.72 | 24 | 9.7 | 78.84 | 9.69 | 79.08 | 9.72 | +0.23 | +95.83 | 0 | 0 |
| 2025/09/08 | 33.1 | +0 | +0 | 351 | 1,166.3 | 59 | 16.8 | 195.65 | 16.78 | 196.25 | 16.83 | +0.59 | +100.85 | 0 | 0 |
| 2025/09/05 | 33.1 | +0.15 | +0.46 | 275 | 905.73 | 15 | 5.45 | 49.3 | 5.44 | 49.33 | 5.45 | +0.04 | +23.33 | 0 | 0 |
| 2025/09/04 | 32.95 | +0.45 | +1.38 | 381 | 1,241.32 | 66 | 17.31 | 213.79 | 17.22 | 215.46 | 17.36 | +1.66 | +251.52 | 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。
