3306
42.5
TWD-0.65 (-1.51%)
2025.05.22收盤
鼎天－現股當沖
鼎天最新現股當沖狀況
整理鼎天最新(2025/05/22) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
43.1
收盤價
42.5
當日範圍
42.5 - 43.1
成交張數
47
開盤價(昨)
43.25
收盤價(昨)
43.15
昨日範圍
42.7 - 43.3
成交張數(昨)
27
成交金額
200.16萬
成交金額(昨)
116.11萬
52週範圍
33.25 - 68.8
發行股數
5061萬
市值
22億
現股當沖－歷史逐日資訊
開盤價
43.1
收盤價
42.5
成交張數
47
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 | 42.5 | -0.65 | -1.51 | 47 | 200.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 43.15 | +0.5 | +1.17 | 27 | 116.11 | 4 | 14.81 | 17.18 | 14.8 | 17.25 | 14.85 | +0.06 | +150 | 0 | 0 |
| 2025/05/20 | 42.65 | -0.15 | -0.35 | 21 | 89.8 | 4 | 19.05 | 17.16 | 19.11 | 17.12 | 19.07 | -0.04 | -87.5 | 0 | 0 |
| 2025/05/19 | 42.8 | -0.95 | -2.17 | 78 | 336.24 | 2 | 2.56 | 8.61 | 2.56 | 8.62 | 2.56 | +0.01 | +25 | 0 | 0 |
| 2025/05/16 | 43.75 | +0.4 | +0.92 | 82 | 359.56 | 11 | 13.41 | 48.03 | 13.36 | 48.3 | 13.43 | +0.28 | +250 | 0 | 0 |
| 2025/05/15 | 43.35 | -0.85 | -1.92 | 87 | 377.81 | 16 | 18.39 | 69.34 | 18.35 | 69.72 | 18.45 | +0.38 | +237.5 | 0 | 0 |
| 2025/05/14 | 44.2 | +1.3 | +3.03 | 136 | 597 | 28 | 20.59 | 122.85 | 20.58 | 122.78 | 20.57 | -0.07 | -26.79 | 0 | 0 |
| 2025/05/13 | 42.9 | +0.4 | +0.94 | 109 | 471.58 | 27 | 24.77 | 116.51 | 24.71 | 117.05 | 24.82 | +0.54 | +200 | 0 | 0 |
| 2025/05/12 | 42.5 | +0.25 | +0.59 | 79 | 335.1 | 19 | 24.05 | 80.11 | 23.91 | 80.83 | 24.12 | +0.71 | +376.32 | 0 | 0 |
| 2025/05/09 | 42.25 | -0.35 | -0.82 | 33 | 139.69 | 3 | 9.09 | 12.65 | 9.06 | 12.69 | 9.08 | +0.04 | +116.67 | 0 | 0 |
| 2025/05/08 | 42.6 | +0.9 | +2.16 | 107 | 453.96 | 5 | 4.67 | 21.26 | 4.68 | 21.33 | 4.7 | +0.07 | +140 | 0 | 0 |
| 2025/05/07 | 41.7 | +0.25 | +0.6 | 79 | 332.26 | 15 | 18.99 | 62.9 | 18.93 | 62.81 | 18.91 | -0.09 | -56.67 | 0 | 0 |
| 2025/05/06 | 41.45 | +0.3 | +0.73 | 53 | 219.63 | 11 | 20.75 | 45.45 | 20.69 | 45.77 | 20.84 | +0.33 | +300 | 0 | 0 |
| 2025/05/05 | 41.15 | -2.65 | -6.05 | 269 | 1,108.38 | 69 | 25.65 | 283.44 | 25.57 | 290.2 | 26.18 | +6.76 | +980.43 | 0 | 0 |
| 2025/05/02 | 43.8 | -0.5 | -1.13 | 121 | 534.27 | 24 | 19.83 | 106.32 | 19.9 | 105.93 | 19.83 | -0.39 | -162.5 | 0 | 0 |
| 2025/04/30 | 44.3 | -0.5 | -1.12 | 123 | 546.1 | 25 | 20.33 | 111.28 | 20.38 | 111.43 | 20.4 | +0.15 | +62 | 0 | 0 |
| 2025/04/29 | 44.8 | +0.95 | +2.17 | 291 | 1,291.48 | 97 | 33.33 | 427.23 | 33.08 | 432.24 | 33.47 | +5.01 | +516.49 | 0 | 0 |
| 2025/04/28 | 43.85 | +0.7 | +1.62 | 123 | 537.13 | 30 | 24.39 | 130.51 | 24.3 | 131.26 | 24.44 | +0.76 | +251.67 | 0 | 0 |
| 2025/04/25 | 43.15 | +0.95 | +2.25 | 137 | 589.25 | 19 | 13.87 | 81.41 | 13.81 | 81.69 | 13.86 | +0.29 | +152.63 | 2 | 1.46 |
| 2025/04/24 | 42.2 | +0.25 | +0.6 | 63 | 266.64 | 11 | 17.46 | 46.42 | 17.41 | 46.6 | 17.48 | +0.18 | +168.18 | 0 | 0 |
| 2025/04/23 | 41.95 | +1.6 | +3.97 | 66 | 276.2 | 8 | 12.12 | 33.39 | 12.09 | 33.49 | 12.13 | +0.1 | +131.25 | 1 | 1.52 |
| 2025/04/22 | 40.35 | -1 | -2.42 | 82 | 334.34 | 28 | 34.15 | 114.22 | 34.16 | 114.6 | 34.28 | +0.38 | +133.93 | 0 | 0 |
| 2025/04/21 | 41.35 | -1.65 | -3.84 | 65 | 272.5 | 7 | 10.77 | 29.64 | 10.88 | 29.3 | 10.75 | -0.33 | -471.43 | 0 | 0 |
| 2025/04/18 | 43 | +0 | +0 | 94 | 404.96 | 26 | 27.66 | 113.2 | 27.95 | 112.75 | 27.84 | -0.46 | -175 | 0 | 0 |
| 2025/04/17 | 43 | -0.2 | -0.46 | 150 | 643.62 | 29 | 19.33 | 123.69 | 19.22 | 124.34 | 19.32 | +0.66 | +225.86 | 0 | 0 |
| 2025/04/16 | 43.2 | -0.05 | -0.12 | 152 | 653 | 44 | 28.95 | 188.22 | 28.82 | 189.69 | 29.05 | +1.47 | +334.09 | 0 | 0 |
| 2025/04/15 | 43.25 | +2.65 | +6.53 | 274 | 1,164.44 | 60 | 21.9 | 252.75 | 21.71 | 255.49 | 21.94 | +2.73 | +455 | 0 | 0 |
| 2025/04/14 | 40.6 | +1.95 | +5.05 | 236 | 945.16 | 73 | 30.93 | 291.92 | 30.89 | 292.77 | 30.98 | +0.86 | +117.81 | 0 | 0 |
| 2025/04/11 | 38.65 | +2.1 | +5.75 | 284 | 1,064.23 | 48 | 16.9 | 174.56 | 16.4 | 181.88 | 17.09 | +7.31 | +1,522.92 | 0 | 0 |
| 2025/04/10 | 36.55 | +3.3 | +9.92 | 226 | 819.56 | 17 | 7.52 | 61.09 | 7.45 | 61.99 | 7.56 | +0.91 | +532.35 | 0 | 0 |
| 2025/04/09 | 33.25 | -3.65 | -9.89 | 482 | 1,622.24 | 81 | 16.8 | 274.57 | 16.93 | 272.6 | 16.8 | -1.97 | -243.21 | 0 | 0 |
| 2025/04/08 | 36.9 | -4.05 | -9.89 | 389 | 1,435.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 40.95 | -4.5 | -9.9 | 25 | 104.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 45.45 | +0.25 | +0.55 | 64 | 290.34 | 16 | 24.94 | 72.37 | 24.93 | 72.7 | 25.04 | +0.33 | +206.25 | 0 | 0 |
| 2025/04/01 | 45.2 | +2.45 | +5.73 | 168 | 745.93 | 42 | 25.05 | 186.12 | 24.95 | 185.63 | 24.89 | -0.49 | -117.86 | 0 | 0 |
| 2025/03/31 | 42.75 | -4.1 | -8.75 | 423 | 1,845.83 | 130 | 30.72 | 566.82 | 30.71 | 569.6 | 30.86 | +2.77 | +213.46 | 0 | 0 |
| 2025/03/28 | 46.85 | -1.75 | -3.6 | 217 | 1,025.45 | 34 | 15.68 | 159.44 | 15.55 | 161 | 15.7 | +1.56 | +460.29 | 0 | 0 |
| 2025/03/27 | 48.6 | -0.95 | -1.92 | 148 | 724.88 | 12 | 8.09 | 58.73 | 8.1 | 58.97 | 8.13 | +0.23 | +195.83 | 0 | 0 |
| 2025/03/26 | 49.55 | -0.05 | -0.1 | 92 | 457.36 | 14 | 15.2 | 69.44 | 15.18 | 69.83 | 15.27 | +0.39 | +278.57 | 0 | 0 |
| 2025/03/25 | 49.6 | +0.05 | +0.1 | 78 | 388.23 | 22 | 28.07 | 108.98 | 28.07 | 108.96 | 28.07 | -0.03 | -11.36 | 0 | 0 |
| 2025/03/24 | 49.55 | +0.3 | +0.61 | 84 | 416.84 | 10 | 11.88 | 49.58 | 11.89 | 49.64 | 11.91 | +0.06 | +60 | 0 | 0 |
| 2025/03/21 | 49.25 | -1.05 | -2.09 | 158 | 783.52 | 12 | 7.58 | 59.48 | 7.59 | 59.45 | 7.59 | -0.03 | -25 | 0 | 0 |
| 2025/03/20 | 50.3 | +0.75 | +1.51 | 96 | 482.5 | 4 | 4.17 | 20.03 | 4.15 | 20.08 | 4.16 | +0.05 | +125 | 0 | 0 |
| 2025/03/19 | 49.55 | -0.45 | -0.9 | 59 | 291.88 | 4 | 6.8 | 19.94 | 6.83 | 19.93 | 6.83 | -0.01 | -37.5 | 0 | 0 |
| 2025/03/18 | 50 | +0.05 | +0.1 | 35 | 177.43 | 5 | 14.11 | 25.05 | 14.12 | 24.98 | 14.08 | -0.07 | -130 | 0 | 0 |
| 2025/03/17 | 49.95 | +0.5 | +1.01 | 104 | 517.8 | 10 | 9.65 | 49.73 | 9.61 | 50.04 | 9.66 | +0.3 | +305 | 0 | 0 |
| 2025/03/14 | 49.45 | +0.65 | +1.33 | 62 | 303.58 | 15 | 24.21 | 73.08 | 24.07 | 73.81 | 24.32 | +0.74 | +493.33 | 0 | 0 |
| 2025/03/13 | 48.8 | -0.5 | -1.01 | 76 | 373.44 | 18 | 23.78 | 89 | 23.83 | 89.37 | 23.93 | +0.37 | +205.56 | 0 | 0 |
| 2025/03/12 | 49.3 | +0.85 | +1.75 | 73 | 359.27 | 4 | 5.48 | 19.61 | 5.46 | 19.71 | 5.49 | +0.1 | +262.5 | 0 | 0 |
| 2025/03/11 | 48.45 | -0.9 | -1.82 | 175 | 844.78 | 36 | 20.53 | 172.66 | 20.44 | 173.38 | 20.52 | +0.71 | +198.61 | 0 | 0 |
| 2025/03/10 | 49.35 | -0.15 | -0.3 | 71 | 351.81 | 11 | 15.47 | 54.35 | 15.45 | 54.55 | 15.5 | +0.19 | +172.73 | 0 | 0 |
| 2025/03/07 | 49.5 | -0.8 | -1.59 | 89 | 443.69 | 6 | 6.71 | 29.77 | 6.71 | 29.82 | 6.72 | +0.05 | +83.33 | 0 | 0 |
| 2025/03/06 | 50.3 | -0.3 | -0.59 | 49 | 246.83 | 7 | 14.35 | 35.53 | 14.39 | 35.48 | 14.37 | -0.05 | -71.43 | 0 | 0 |
| 2025/03/05 | 50.6 | +0.5 | +1 | 82 | 417.6 | 15 | 18.19 | 75.92 | 18.18 | 75.8 | 18.15 | -0.12 | -80 | 0 | 0 |
| 2025/03/04 | 50.1 | +1 | +2.04 | 125 | 624.02 | 49 | 39.08 | 242.46 | 38.85 | 243.06 | 38.95 | +0.59 | +121.43 | 0 | 0 |
| 2025/03/03 | 49.1 | -1.1 | -2.19 | 95 | 466.18 | 14 | 14.72 | 68.56 | 14.71 | 68.97 | 14.79 | +0.41 | +289.29 | 0 | 0 |
| 2025/02/27 | 50.2 | -0.1 | -0.2 | 134 | 680.64 | 54 | 40.21 | 274.42 | 40.32 | 274.24 | 40.29 | -0.18 | -33.33 | 0 | 0 |
| 2025/02/26 | 50.3 | -0.1 | -0.2 | 113 | 565.66 | 9 | 7.98 | 45.12 | 7.98 | 45.24 | 8 | +0.12 | +133.33 | 0 | 0 |
| 2025/02/25 | 50.4 | -0.7 | -1.37 | 153 | 775.15 | 51 | 33.29 | 259.5 | 33.48 | 259.27 | 33.45 | -0.23 | -45.1 | 0 | 0 |
| 2025/02/24 | 51.1 | +0 | +0 | 151 | 771.31 | 12 | 7.92 | 60.74 | 7.87 | 61.3 | 7.95 | +0.56 | +466.67 | 0 | 0 |
| 2025/02/21 | 51.1 | +0 | +0 | 103 | 526.99 | 8 | 7.79 | 40.94 | 7.77 | 41.13 | 7.8 | +0.19 | +237.5 | 0 | 0 |
| 2025/02/20 | 51.1 | -0.1 | -0.2 | 147 | 753.13 | 32 | 21.82 | 164.42 | 21.83 | 164.34 | 21.82 | -0.08 | -25 | 0 | 0 |
| 2025/02/19 | 51.2 | +0.3 | +0.59 | 267 | 1,376.8 | 53 | 19.82 | 273 | 19.83 | 273.26 | 19.85 | +0.26 | +49.06 | 1 | 0.37 |
| 2025/02/18 | 50.9 | +0.3 | +0.59 | 151 | 760.35 | 18 | 11.94 | 90.8 | 11.94 | 91.01 | 11.97 | +0.21 | +116.67 | 0 | 0 |
| 2025/02/17 | 50.6 | +1.2 | +2.43 | 248 | 1,247.96 | 30 | 12.08 | 150.18 | 12.03 | 150.93 | 12.09 | +0.75 | +250 | 0 | 0 |
| 2025/02/14 | 49.4 | +0 | +0 | 97 | 478.28 | 6 | 6.2 | 29.61 | 6.19 | 29.68 | 6.21 | +0.08 | +133.33 | 0 | 0 |
| 2025/02/13 | 49.4 | +0.3 | +0.61 | 95 | 468.99 | 9 | 9.48 | 44.34 | 9.45 | 44.44 | 9.48 | +0.1 | +111.11 | 0 | 0 |
| 2025/02/12 | 49.1 | +0.3 | +0.61 | 150 | 740.71 | 25 | 16.62 | 123.32 | 16.65 | 123.04 | 16.61 | -0.28 | -112 | 0 | 0 |
| 2025/02/11 | 48.8 | -0.35 | -0.71 | 100 | 491.23 | 17 | 17 | 83.89 | 17.08 | 83.47 | 16.99 | -0.42 | -247.06 | 0 | 0 |
| 2025/02/10 | 49.15 | -0.25 | -0.51 | 137 | 667.8 | 27 | 19.78 | 131.91 | 19.75 | 132.3 | 19.81 | +0.39 | +142.59 | 0 | 0 |
| 2025/02/07 | 49.4 | +0.6 | +1.23 | 95 | 465.48 | 17 | 17.97 | 83.45 | 17.93 | 83.69 | 17.98 | +0.23 | +138.24 | 0 | 0 |
| 2025/02/06 | 48.8 | +0.55 | +1.14 | 167 | 812.28 | 35 | 21 | 170.33 | 20.97 | 170.96 | 21.05 | +0.62 | +178.57 | 0 | 0 |
| 2025/02/05 | 48.25 | +0.9 | +1.9 | 121 | 583.4 | 23 | 19.04 | 110.91 | 19.01 | 111.07 | 19.04 | +0.17 | +71.74 | 0 | 0 |
| 2025/02/04 | 47.35 | +0.95 | +2.05 | 162 | 761.66 | 39 | 24.02 | 182.8 | 24 | 182.87 | 24.01 | +0.07 | +17.95 | 0 | 0 |
| 2025/02/03 | 46.4 | -2.1 | -4.33 | 173 | 805.36 | 35 | 20.24 | 162.19 | 20.14 | 163.64 | 20.32 | +1.46 | +415.71 | 1 | 0.58 |
| 2025/01/22 | 48.5 | +0 | +0 | 161 | 781.02 | 29 | 18.04 | 141.09 | 18.07 | 140.86 | 18.04 | -0.23 | -81.03 | 0 | 0 |
| 2025/01/21 | 48.5 | +0.05 | +0.1 | 109 | 529.62 | 18 | 16.5 | 87.42 | 16.51 | 87.47 | 16.51 | +0.04 | +22.22 | 0 | 0 |
| 2025/01/20 | 48.45 | -0.55 | -1.12 | 267 | 1,295.46 | 37 | 13.86 | 179.33 | 13.84 | 179.96 | 13.89 | +0.62 | +168.92 | 0 | 0 |
| 2025/01/17 | 49 | -0.25 | -0.51 | 117 | 571.7 | 22 | 18.87 | 107.81 | 18.86 | 108.17 | 18.92 | +0.37 | +168.18 | 0 | 0 |
| 2025/01/16 | 49.25 | +0.75 | +1.55 | 115 | 566.89 | 28 | 24.37 | 137.86 | 24.32 | 138.25 | 24.39 | +0.39 | +139.29 | 0 | 0 |
| 2025/01/15 | 48.5 | -1.1 | -2.22 | 255 | 1,247.2 | 33 | 12.93 | 161.95 | 12.99 | 161.39 | 12.94 | -0.56 | -169.7 | 0 | 0 |
| 2025/01/14 | 49.6 | +0.6 | +1.22 | 193 | 954.44 | 30 | 15.53 | 147.52 | 15.46 | 148.47 | 15.56 | +0.95 | +318.33 | 0 | 0 |
| 2025/01/13 | 49 | -3.9 | -7.37 | 642 | 3,171.09 | 215 | 33.47 | 1,059.31 | 33.41 | 1,062.23 | 33.5 | +2.92 | +136.05 | 1 | 0.16 |
| 2025/01/10 | 52.9 | +0.1 | +0.19 | 204 | 1,078.29 | 39 | 19.15 | 206.35 | 19.14 | 206.62 | 19.16 | +0.27 | +69.23 | 0 | 0 |
| 2025/01/09 | 52.8 | -4 | -7.04 | 665 | 3,615.82 | 117 | 17.59 | 633.23 | 17.51 | 634.6 | 17.55 | +1.37 | +117.09 | 0 | 0 |
| 2025/01/08 | 56.8 | -0.6 | -1.05 | 266 | 1,517.66 | 51 | 19.17 | 290.96 | 19.17 | 291.25 | 19.19 | +0.29 | +56.86 | 0 | 0 |
| 2025/01/07 | 57.4 | -1.1 | -1.88 | 459 | 2,664.33 | 73 | 15.9 | 424.63 | 15.94 | 424.43 | 15.93 | -0.2 | -27.4 | 0 | 0 |
| 2025/01/06 | 58.5 | -0.3 | -0.51 | 681 | 4,003.28 | 220 | 32.29 | 1,292.1 | 32.28 | 1,295.26 | 32.35 | +3.16 | +143.64 | 0 | 0 |
| 2025/01/03 | 58.8 | -0.8 | -1.34 | 1,044 | 6,272.33 | 487 | 46.65 | 2,930.09 | 46.71 | 2,931.3 | 46.73 | +1.21 | +24.85 | 0 | 0 |
| 2025/01/02 | 59.6 | -1.6 | -2.61 | 797 | 4,784.96 | 200 | 25.1 | 1,202.41 | 25.13 | 1,202.74 | 25.14 | +0.33 | +16.5 | 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。
