2426
16.95
TWD+0.35 (2.11%)
2025.05.21收盤
鼎元－現股當沖
鼎元最新現股當沖狀況
整理鼎元最新(2025/05/21) 當沖狀況。整體成交張數為90張，佔整體市場成交張數的23.8%。當日現股當沖之總損益為+5,950元、每張平均損益則為+66元。
開盤價
16.75
收盤價
16.95
當日範圍
16.65 - 17.15
成交張數
378
開盤價(昨)
17.1
收盤價(昨)
16.6
昨日範圍
16.5 - 17.1
成交張數(昨)
407
成交金額
640.97萬
成交金額(昨)
678.75萬
52週範圍
13.05 - 26.3
發行股數
3億
市值
51億
現股當沖－歷史逐日資訊
開盤價
16.75
收盤價
16.95
成交張數
378
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(%) | ||||||
| 2025/05/21 | 16.95 | +0.35 | +2.11 | 378 | 641.36 | 90 | 23.8 | 152.16 | 23.72 | 152.75 | 23.82 | +0.59 | +66.11 | 0 | 0 |
| 2025/05/20 | 16.6 | -0.15 | -0.9 | 407 | 679.32 | 66 | 16.2 | 109.89 | 16.18 | 110.8 | 16.31 | +0.92 | +138.64 | 0 | 0 |
| 2025/05/19 | 16.75 | -0.1 | -0.59 | 498 | 838.99 | 128 | 25.7 | 215.35 | 25.67 | 215.72 | 25.71 | +0.36 | +28.52 | 0 | 0 |
| 2025/05/16 | 16.85 | +0 | +0 | 357 | 599.43 | 84 | 23.54 | 141.19 | 23.55 | 141.44 | 23.6 | +0.25 | +29.76 | 0 | 0 |
| 2025/05/15 | 16.85 | -0.25 | -1.46 | 347 | 584.38 | 43 | 12.41 | 72.55 | 12.41 | 72.74 | 12.45 | +0.2 | +45.35 | 1 | 0.29 |
| 2025/05/14 | 17.1 | +0.3 | +1.79 | 624 | 1,060.33 | 155 | 24.85 | 263.3 | 24.83 | 263.86 | 24.88 | +0.56 | +36.13 | 0 | 0 |
| 2025/05/13 | 16.8 | +0.4 | +2.44 | 906 | 1,513.96 | 242 | 26.71 | 403.6 | 26.66 | 404.23 | 26.7 | +0.63 | +26.03 | 0 | 0 |
| 2025/05/12 | 16.4 | +0.4 | +2.5 | 1,308 | 2,143.75 | 345 | 26.38 | 563.65 | 26.29 | 566.49 | 26.42 | +2.83 | +82.17 | 0 | 0 |
| 2025/05/09 | 16 | +0 | +0 | 455 | 726.29 | 164 | 36.03 | 261.65 | 36.03 | 262.25 | 36.11 | +0.59 | +36.28 | 0 | 0 |
| 2025/05/08 | 16 | +0.5 | +3.23 | 471 | 748.63 | 135 | 28.69 | 214.4 | 28.64 | 215 | 28.72 | +0.61 | +45.19 | 0 | 0 |
| 2025/05/07 | 15.5 | -0.2 | -1.27 | 461 | 717.86 | 86 | 18.67 | 134.18 | 18.69 | 134.23 | 18.7 | +0.06 | +6.4 | 0 | 0 |
| 2025/05/06 | 15.7 | +0.05 | +0.32 | 406 | 635.34 | 132 | 32.55 | 206.75 | 32.54 | 206.97 | 32.58 | +0.23 | +17.42 | 0 | 0 |
| 2025/05/05 | 15.65 | -0.6 | -3.69 | 834 | 1,308.79 | 300 | 35.98 | 470.7 | 35.96 | 476 | 36.37 | +5.3 | +176.67 | 0 | 0 |
| 2025/05/02 | 16.25 | +0.4 | +2.52 | 897 | 1,452.27 | 231 | 25.74 | 373.06 | 25.69 | 374.18 | 25.76 | +1.12 | +48.48 | 0 | 0 |
| 2025/04/30 | 15.85 | -0.45 | -2.76 | 659 | 1,053.82 | 150 | 22.76 | 240.91 | 22.86 | 241.06 | 22.87 | +0.14 | +9.33 | 0 | 0 |
| 2025/04/29 | 16.3 | +0.4 | +2.52 | 674 | 1,086.08 | 110 | 16.33 | 176.59 | 16.26 | 177.71 | 16.36 | +1.11 | +101.36 | 0 | 0 |
| 2025/04/28 | 15.9 | +0.1 | +0.63 | 529 | 840.19 | 138 | 26.09 | 219.44 | 26.12 | 219.43 | 26.12 | -0.01 | -1.09 | 1 | 0.19 |
| 2025/04/25 | 15.8 | +0.45 | +2.93 | 610 | 953.98 | 149 | 24.42 | 231.84 | 24.3 | 232.59 | 24.38 | +0.74 | +49.66 | 0 | 0 |
| 2025/04/24 | 15.35 | +0.2 | +1.32 | 333 | 506.24 | 83 | 24.96 | 126.26 | 24.94 | 126.42 | 24.97 | +0.15 | +18.67 | 0 | 0 |
| 2025/04/23 | 15.15 | +0.4 | +2.71 | 538 | 818.02 | 154 | 28.61 | 233.38 | 28.53 | 234.22 | 28.63 | +0.84 | +54.55 | 0 | 0 |
| 2025/04/22 | 14.75 | -0.1 | -0.67 | 499 | 738.6 | 141 | 28.28 | 208.54 | 28.23 | 210.06 | 28.44 | +1.51 | +107.45 | 0 | 0 |
| 2025/04/21 | 14.85 | -0.4 | -2.62 | 535 | 803.66 | 161 | 30.1 | 242.07 | 30.12 | 242.07 | 30.12 | +0.01 | +0.31 | 0 | 0 |
| 2025/04/18 | 15.25 | -0.1 | -0.65 | 186 | 285.32 | 43 | 23.12 | 66 | 23.13 | 65.96 | 23.12 | -0.04 | -8.14 | 0 | 0 |
| 2025/04/17 | 15.35 | -0.05 | -0.32 | 549 | 839.39 | 249 | 45.33 | 380.19 | 45.29 | 381.62 | 45.46 | +1.44 | +57.83 | 0 | 0 |
| 2025/04/16 | 15.4 | -0.4 | -2.53 | 629 | 977.44 | 204 | 32.43 | 317.33 | 32.47 | 317.75 | 32.51 | +0.42 | +20.59 | 0 | 0 |
| 2025/04/15 | 15.8 | +0.7 | +4.64 | 960 | 1,500.85 | 295 | 30.72 | 459.49 | 30.62 | 462.4 | 30.81 | +2.92 | +98.81 | 0 | 0 |
| 2025/04/14 | 15.1 | +0.5 | +3.42 | 1,392 | 2,114.21 | 560 | 40.22 | 848.32 | 40.12 | 852.62 | 40.33 | +4.3 | +76.79 | 0 | 0 |
| 2025/04/11 | 14.6 | +0.25 | +1.74 | 1,561 | 2,222.27 | 419 | 26.84 | 589.35 | 26.52 | 597.11 | 26.87 | +7.75 | +185.08 | 0 | 0 |
| 2025/04/10 | 14.35 | +1.3 | +9.96 | 576 | 824.98 | 17 | 2.95 | 24.07 | 2.92 | 24.36 | 2.95 | +0.29 | +170.59 | 0 | 0 |
| 2025/04/09 | 13.05 | -1.45 | -10 | 3,097 | 4,120.11 | 1,022 | 33 | 1,363.49 | 33.09 | 1,376.29 | 33.4 | +12.79 | +125.2 | 0 | 0 |
| 2025/04/08 | 14.5 | -1.6 | -9.94 | 2,775 | 4,045.23 | 432 | 15.57 | 631.62 | 15.61 | 634.75 | 15.69 | +3.13 | +72.45 | 0 | 0 |
| 2025/04/07 | 16.1 | -1.75 | -9.8 | 123 | 198.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 17.85 | +0.2 | +1.13 | 474 | 841.92 | 151 | 31.82 | 266.88 | 31.7 | 268.26 | 31.86 | +1.38 | +91.06 | 0 | 0 |
| 2025/04/01 | 17.65 | +0.25 | +1.44 | 802 | 1,423.14 | 226 | 28.16 | 399.29 | 28.06 | 401.6 | 28.22 | +2.31 | +102.21 | 0 | 0 |
| 2025/03/31 | 17.4 | -1.2 | -6.45 | 1,694 | 2,978.08 | 504 | 29.75 | 883.17 | 29.66 | 889.58 | 29.87 | +6.41 | +127.08 | 1 | 0.06 |
| 2025/03/28 | 18.6 | -0.7 | -3.63 | 1,408 | 2,634.27 | 167 | 11.86 | 316.25 | 12.01 | 311.9 | 11.84 | -4.35 | -260.48 | 0 | 0 |
| 2025/03/27 | 19.3 | -0.5 | -2.53 | 812 | 1,577.31 | 81 | 9.97 | 157.66 | 10 | 157.72 | 10 | +0.06 | +6.79 | 0 | 0 |
| 2025/03/26 | 19.8 | +0.1 | +0.51 | 399 | 788.28 | 63 | 15.8 | 124.67 | 15.82 | 124.7 | 15.82 | +0.03 | +4.76 | 0 | 0 |
| 2025/03/25 | 19.7 | -0.35 | -1.75 | 1,682 | 3,313.56 | 126 | 7.49 | 249.41 | 7.53 | 248.03 | 7.49 | -1.38 | -109.52 | 0 | 0 |
| 2025/03/24 | 20.05 | -0.15 | -0.74 | 572 | 1,148.82 | 61 | 10.66 | 122.68 | 10.68 | 122.36 | 10.65 | -0.33 | -53.28 | 0 | 0 |
| 2025/03/21 | 20.2 | -0.25 | -1.22 | 456 | 924.53 | 57 | 12.5 | 115.75 | 12.52 | 115.81 | 12.53 | +0.05 | +8.77 | 0 | 0 |
| 2025/03/20 | 20.45 | +0.45 | +2.25 | 827 | 1,688.7 | 117 | 14.14 | 238.5 | 14.12 | 239.01 | 14.15 | +0.52 | +44.02 | 0 | 0 |
| 2025/03/19 | 20 | -0.3 | -1.48 | 512 | 1,030.67 | 97 | 18.96 | 196.32 | 19.05 | 196.28 | 19.04 | -0.04 | -4.64 | 0 | 0 |
| 2025/03/18 | 20.3 | +0.1 | +0.5 | 467 | 950.81 | 115 | 24.63 | 234.36 | 24.65 | 234.19 | 24.63 | -0.17 | -15.22 | 0 | 0 |
| 2025/03/17 | 20.2 | -0.05 | -0.25 | 590 | 1,200.98 | 167 | 28.29 | 339.71 | 28.29 | 339.66 | 28.28 | -0.06 | -3.29 | 0 | 0 |
| 2025/03/14 | 20.25 | +0.2 | +1 | 745 | 1,500.24 | 113 | 15.16 | 227.22 | 15.15 | 227.81 | 15.19 | +0.59 | +52.21 | 0 | 0 |
| 2025/03/13 | 20.05 | -0.35 | -1.72 | 914 | 1,859.92 | 226 | 24.72 | 461.86 | 24.83 | 459.71 | 24.72 | -2.15 | -95.13 | 0 | 0 |
| 2025/03/12 | 20.4 | +0.15 | +0.74 | 634 | 1,289.58 | 218 | 34.38 | 443.11 | 34.36 | 442.8 | 34.34 | -0.31 | -14.22 | 0 | 0 |
| 2025/03/11 | 20.25 | -0.5 | -2.41 | 1,586 | 3,181.27 | 482 | 30.39 | 967.54 | 30.41 | 965.89 | 30.36 | -1.66 | -34.34 | 1 | 0.06 |
| 2025/03/10 | 20.75 | +0.25 | +1.22 | 1,078 | 2,206.16 | 315 | 29.22 | 643.25 | 29.16 | 646.2 | 29.29 | +2.95 | +93.65 | 2 | 0.19 |
| 2025/03/07 | 20.5 | -0.25 | -1.2 | 1,037 | 2,129.99 | 134 | 12.92 | 275.82 | 12.95 | 275.69 | 12.94 | -0.12 | -9.33 | 0 | 0 |
| 2025/03/06 | 20.75 | -0.35 | -1.66 | 1,056 | 2,196.71 | 84 | 7.96 | 175.51 | 7.99 | 175.59 | 7.99 | +0.07 | +8.93 | 0 | 0 |
| 2025/03/05 | 21.1 | +0.1 | +0.48 | 705 | 1,485.29 | 134 | 19 | 282.14 | 19 | 282.19 | 19 | +0.06 | +4.1 | 0 | 0 |
| 2025/03/04 | 21 | +0.25 | +1.2 | 1,084 | 2,242.15 | 417 | 38.45 | 861.09 | 38.4 | 864.52 | 38.56 | +3.44 | +82.49 | 1 | 0.09 |
| 2025/03/03 | 20.75 | -1 | -4.6 | 2,140 | 4,488.75 | 270 | 12.62 | 566.88 | 12.63 | 572.12 | 12.75 | +5.24 | +193.89 | 0 | 0 |
| 2025/02/27 | 21.75 | -0.2 | -0.91 | 1,280 | 2,807.29 | 428 | 33.43 | 939.09 | 33.45 | 941.8 | 33.55 | +2.71 | +63.43 | 0 | 0 |
| 2025/02/26 | 21.95 | -0.2 | -0.9 | 1,013 | 2,233.09 | 118 | 11.65 | 260.14 | 11.65 | 260.79 | 11.68 | +0.65 | +54.66 | 0 | 0 |
| 2025/02/25 | 22.15 | -0.25 | -1.12 | 886 | 1,969.2 | 132 | 14.9 | 293.45 | 14.9 | 293.63 | 14.91 | +0.18 | +13.64 | 0 | 0 |
| 2025/02/24 | 22.4 | -0.35 | -1.54 | 1,773 | 3,995.54 | 511 | 28.82 | 1,156.37 | 28.94 | 1,151.92 | 28.83 | -4.45 | -87.08 | 0 | 0 |
| 2025/02/21 | 22.75 | -0.1 | -0.44 | 1,219 | 2,770.25 | 380 | 31.19 | 863.8 | 31.18 | 865.75 | 31.25 | +1.95 | +51.18 | 0 | 0 |
| 2025/02/20 | 22.85 | -0.4 | -1.72 | 1,674 | 3,849.34 | 448 | 26.75 | 1,030.43 | 26.77 | 1,032.62 | 26.83 | +2.18 | +48.66 | 0 | 0 |
| 2025/02/19 | 23.25 | +0.15 | +0.65 | 2,519 | 5,840.76 | 792 | 31.44 | 1,836.63 | 31.45 | 1,836.82 | 31.45 | +0.18 | +2.27 | 0 | 0 |
| 2025/02/18 | 23.1 | +0.3 | +1.32 | 3,484 | 8,034.67 | 1,174 | 33.69 | 2,704.82 | 33.66 | 2,708.72 | 33.71 | +3.9 | +33.22 | 2 | 0.06 |
| 2025/02/17 | 22.8 | +0.5 | +2.24 | 4,053 | 9,237.72 | 1,410 | 34.79 | 3,214.26 | 34.79 | 3,210.33 | 34.75 | -3.92 | -27.84 | 1 | 0.02 |
| 2025/02/14 | 22.3 | +0 | +0 | 1,341 | 2,975.06 | 467 | 34.83 | 1,037.97 | 34.89 | 1,038.21 | 34.9 | +0.24 | +5.14 | 0 | 0 |
| 2025/02/13 | 22.3 | +0.85 | +3.96 | 2,540 | 5,620.04 | 489 | 19.25 | 1,074.7 | 19.12 | 1,081.49 | 19.24 | +6.79 | +138.85 | 1 | 0.04 |
| 2025/02/12 | 21.45 | -0.1 | -0.46 | 1,782 | 3,856.71 | 841 | 47.2 | 1,823.67 | 47.29 | 1,822.94 | 47.27 | -0.72 | -8.62 | 0 | 0 |
| 2025/02/11 | 21.55 | -0.5 | -2.27 | 1,143 | 2,496.05 | 263 | 23.02 | 575.17 | 23.04 | 574.38 | 23.01 | -0.79 | -30.04 | 0 | 0 |
| 2025/02/10 | 22.05 | +0.3 | +1.38 | 2,869 | 6,419.79 | 1,364 | 47.54 | 3,057.48 | 47.63 | 3,057.72 | 47.63 | +0.23 | +1.72 | 4 | 0.14 |
| 2025/02/07 | 21.75 | -0.15 | -0.68 | 672 | 1,467.35 | 85 | 12.64 | 185.43 | 12.64 | 185.6 | 12.65 | +0.17 | +20.59 | 0 | 0 |
| 2025/02/06 | 21.9 | +0.1 | +0.46 | 822 | 1,801.05 | 261 | 31.75 | 571.95 | 31.76 | 572.14 | 31.77 | +0.2 | +7.47 | 0 | 0 |
| 2025/02/05 | 21.8 | +0.7 | +3.32 | 1,689 | 3,659.58 | 305 | 18.06 | 657.82 | 17.98 | 660.29 | 18.04 | +2.48 | +81.31 | 0 | 0 |
| 2025/02/04 | 21.1 | -0.15 | -0.71 | 832 | 1,756.61 | 314 | 37.73 | 663.93 | 37.8 | 663.04 | 37.75 | -0.89 | -28.34 | 0 | 0 |
| 2025/02/03 | 21.25 | +0.05 | +0.24 | 1,310 | 2,717.27 | 509 | 38.84 | 1,048.29 | 38.58 | 1,054.93 | 38.82 | +6.65 | +130.65 | 2 | 0.15 |
| 2025/01/22 | 21.2 | +0.25 | +1.19 | 1,060 | 2,236.37 | 248 | 23.4 | 523.51 | 23.41 | 523.72 | 23.42 | +0.2 | +8.27 | 0 | 0 |
| 2025/01/21 | 20.95 | -0.35 | -1.64 | 1,134 | 2,389.34 | 306 | 26.98 | 646.77 | 27.07 | 646.17 | 27.04 | -0.6 | -19.61 | 0 | 0 |
| 2025/01/20 | 21.3 | +0.05 | +0.24 | 943 | 2,005.07 | 312 | 33.08 | 662.28 | 33.03 | 663.49 | 33.09 | +1.2 | +38.46 | 0 | 0 |
| 2025/01/17 | 21.25 | -0.5 | -2.3 | 1,514 | 3,234 | 523 | 34.54 | 1,119.59 | 34.62 | 1,118.3 | 34.58 | -1.29 | -24.67 | 0 | 0 |
| 2025/01/16 | 21.75 | +0.5 | +2.35 | 3,319 | 7,194.01 | 1,693 | 51.02 | 3,664.33 | 50.94 | 3,676.56 | 51.11 | +12.23 | +72.24 | 1 | 0.03 |
| 2025/01/15 | 21.25 | +0.45 | +2.16 | 1,656 | 3,513.79 | 589 | 35.56 | 1,244.07 | 35.41 | 1,251.38 | 35.61 | +7.32 | +124.19 | 0 | 0 |
| 2025/01/14 | 20.8 | -0.1 | -0.48 | 1,434 | 2,966.99 | 433 | 30.2 | 896.3 | 30.21 | 898.89 | 30.3 | +2.58 | +59.7 | 0 | 0 |
| 2025/01/13 | 20.9 | -0.6 | -2.79 | 2,353 | 4,860.9 | 606 | 25.75 | 1,251.73 | 25.75 | 1,253.68 | 25.79 | +1.95 | +32.18 | 0 | 0 |
| 2025/01/10 | 21.5 | -0.15 | -0.69 | 1,761 | 3,813.77 | 517 | 29.35 | 1,120.89 | 29.39 | 1,120.38 | 29.38 | -0.51 | -9.77 | 1 | 0.06 |
| 2025/01/09 | 21.65 | -1.55 | -6.68 | 4,972 | 11,017.34 | 1,220 | 24.54 | 2,693.63 | 24.45 | 2,711.28 | 24.61 | +17.64 | +144.63 | 3 | 0.06 |
| 2025/01/08 | 23.2 | -0.5 | -2.11 | 4,256 | 9,899.12 | 1,725 | 40.53 | 4,017.4 | 40.58 | 4,017.62 | 40.59 | +0.22 | +1.28 | 6 | 0.14 |
| 2025/01/07 | 23.7 | +0.7 | +3.04 | 10,658 | 25,160.86 | 4,925 | 46.21 | 11,610.64 | 46.15 | 11,624.76 | 46.2 | +14.12 | +28.68 | 5 | 0.05 |
| 2025/01/06 | 23 | +0.25 | +1.1 | 2,343 | 5,352.51 | 1,040 | 44.39 | 2,375.19 | 44.38 | 2,379.73 | 44.46 | +4.54 | +43.65 | 1 | 0.04 |
| 2025/01/03 | 22.75 | +0.1 | +0.44 | 5,969 | 13,778.94 | 3,255 | 54.53 | 7,505.27 | 54.47 | 7,514.42 | 54.54 | +9.15 | +28.11 | 4 | 0.07 |
| 2025/01/02 | 22.65 | -0.25 | -1.09 | 2,702 | 6,233.2 | 1,266 | 46.85 | 2,922.71 | 46.89 | 2,917.16 | 46.8 | -5.55 | -43.84 | 3 | 0.11 |
| 2024/12/31 | 22.9 | -0.1 | -0.43 | 1,727 | 3,947.26 | 640 | 37.05 | 1,462.9 | 37.06 | 1,464.82 | 37.11 | +1.91 | +29.84 | 1 | 0.06 |
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。
