3317
50.5
TWD+1.60 (3.27%)
2026.02.26收盤
尼克森－現股當沖
尼克森最新現股當沖狀況
整理尼克森最新(2026/02/26) 當沖狀況。整體成交張數為293張，佔整體市場成交張數的25.81%。當日現股當沖之總損益為+10.56萬元、每張平均損益則為+360元。
開盤價
49.15
收盤價
50.5
當日範圍
49.05 - 51.1
成交張數
1,135
開盤價(昨)
49.8
收盤價(昨)
48.9
昨日範圍
48.7 - 49.85
成交張數(昨)
668
成交金額
5691.23萬
成交金額(昨)
3275.75萬
52週範圍
32.85 - 57.4
發行股數
9000萬
市值
45億
現股當沖－歷史逐日資訊
開盤價
49.15
收盤價
50.5
成交張數
1,135
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(%) | ||||||
| 2026/02/26 | 50.5 | +1.6 | +3.27 | 1,135 | 5,691.23 | 293 | 25.81 | 1,463.26 | 25.71 | 1,473.82 | 25.9 | +10.56 | +360.41 | 1 | 0.09 |
| 2026/02/25 | 48.9 | -0.35 | -0.71 | 668 | 3,275.75 | 155 | 23.2 | 761.85 | 23.26 | 760.91 | 23.23 | -0.94 | -60.32 | 0 | 0 |
| 2026/02/24 | 49.25 | +0.3 | +0.61 | 533 | 2,620.18 | 161 | 30.21 | 791.65 | 30.21 | 792.3 | 30.24 | +0.65 | +40.37 | 0 | 0 |
| 2026/02/23 | 48.95 | +1 | +2.09 | 805 | 3,939.25 | 265 | 32.92 | 1,293.6 | 32.84 | 1,299.6 | 32.99 | +6 | +226.42 | 0 | 0 |
| 2026/02/11 | 47.95 | +0.35 | +0.74 | 549 | 2,584.3 | 205 | 37.34 | 963.33 | 37.28 | 966.68 | 37.41 | +3.35 | +163.66 | 0 | 0 |
| 2026/02/10 | 47.6 | +0.15 | +0.32 | 458 | 2,184.33 | 130 | 28.38 | 619.83 | 28.38 | 620.89 | 28.42 | +1.07 | +82.31 | 0 | 0 |
| 2026/02/09 | 47.45 | +0.8 | +1.71 | 449 | 2,151.77 | 128 | 28.51 | 614.32 | 28.55 | 614.51 | 28.56 | +0.2 | +15.62 | 0 | 0 |
| 2026/02/06 | 46.65 | -1.25 | -2.61 | 906 | 4,211.38 | 392 | 43.27 | 1,822.27 | 43.27 | 1,823.85 | 43.31 | +1.57 | +40.18 | 0 | 0 |
| 2026/02/05 | 47.9 | -0.45 | -0.93 | 1,021 | 4,962.78 | 496 | 48.58 | 2,410.18 | 48.57 | 2,416.39 | 48.69 | +6.21 | +125.2 | 0 | 0 |
| 2026/02/04 | 48.35 | +0.8 | +1.68 | 411 | 1,969.89 | 110 | 26.76 | 525.32 | 26.67 | 526.83 | 26.74 | +1.5 | +136.82 | 0 | 0 |
| 2026/02/03 | 47.55 | +0.75 | +1.6 | 724 | 3,418.22 | 297 | 41.02 | 1,402.37 | 41.03 | 1,404.08 | 41.08 | +1.72 | +57.74 | 0 | 0 |
| 2026/02/02 | 46.8 | -2 | -4.1 | 774 | 3,646.86 | 246 | 31.78 | 1,159.53 | 31.8 | 1,161.27 | 31.84 | +1.74 | +70.53 | 0 | 0 |
| 2026/01/30 | 48.8 | -0.85 | -1.71 | 939 | 4,626.56 | 359 | 38.23 | 1,771.78 | 38.3 | 1,770.42 | 38.27 | -1.35 | -37.74 | 0 | 0 |
| 2026/01/29 | 49.65 | -1.15 | -2.26 | 1,770 | 8,975.4 | 766 | 43.28 | 3,890.35 | 43.34 | 3,899.78 | 43.45 | +9.44 | +123.17 | 4 | 0.23 |
| 2026/01/28 | 50.8 | -1.1 | -2.12 | 1,399 | 7,197.27 | 533 | 38.1 | 2,747.65 | 38.18 | 2,751.78 | 38.23 | +4.13 | +77.49 | 0 | 0 |
| 2026/01/27 | 51.9 | +0.2 | +0.39 | 1,325 | 6,883.66 | 520 | 39.25 | 2,704.88 | 39.29 | 2,706.5 | 39.32 | +1.62 | +31.15 | 0 | 0 |
| 2026/01/26 | 51.7 | -1.3 | -2.45 | 2,296 | 11,945.66 | 630 | 27.44 | 3,271.32 | 27.39 | 3,294.78 | 27.58 | +23.46 | +372.38 | 0 | 0 |
| 2026/01/23 | 53 | -2.5 | -4.5 | 3,146 | 17,051.84 | 889 | 28.26 | 4,824.7 | 28.29 | 4,826.46 | 28.3 | +1.76 | +19.8 | 4 | 0.13 |
| 2026/01/22 | 55.5 | -1.8 | -3.14 | 6,307 | 35,589.61 | 3,239 | 51.36 | 18,290.52 | 51.39 | 18,324.88 | 51.49 | +34.36 | +106.08 | 2 | 0.03 |
| 2026/01/21 | 57.3 | +2.6 | +4.75 | 13,753 | 78,258.37 | 7,335 | 53.33 | 41,657.33 | 53.23 | 41,911.98 | 53.56 | +254.65 | +347.17 | 9 | 0.07 |
| 2026/01/20 | 54.7 | +4.9 | +9.84 | 7,462 | 39,701.4 | 3,489 | 46.76 | 18,366.39 | 46.26 | 18,673.07 | 47.03 | +306.68 | +878.99 | 10 | 0.13 |
| 2026/01/19 | 49.8 | +3 | +6.41 | 2,221 | 11,068.92 | 804 | 36.2 | 3,983.45 | 35.99 | 4,020.34 | 36.32 | +36.89 | +458.83 | 1 | 0.05 |
| 2026/01/16 | 46.8 | -0.05 | -0.11 | 394 | 1,845.78 | 92 | 23.35 | 431.01 | 23.35 | 431.96 | 23.4 | +0.95 | +103.26 | 0 | 0 |
| 2026/01/15 | 46.85 | -0.15 | -0.32 | 565 | 2,645.8 | 176 | 31.15 | 824.64 | 31.17 | 825.96 | 31.22 | +1.31 | +74.72 | 0 | 0 |
| 2026/01/14 | 47 | +1.05 | +2.29 | 881 | 4,155.52 | 217 | 24.63 | 1,021.93 | 24.59 | 1,022.62 | 24.61 | +0.69 | +31.57 | 3 | 0.34 |
| 2026/01/13 | 45.95 | -0.05 | -0.11 | 320 | 1,473.06 | 75 | 23.44 | 344.96 | 23.42 | 345.53 | 23.46 | +0.57 | +76 | 0 | 0 |
| 2026/01/12 | 46 | +0.8 | +1.77 | 381 | 1,753.65 | 55 | 14.44 | 252.75 | 14.41 | 253.14 | 14.44 | +0.4 | +71.82 | 0 | 0 |
| 2026/01/09 | 45.2 | +0.25 | +0.56 | 286 | 1,287.16 | 138 | 48.25 | 620.09 | 48.17 | 620.26 | 48.19 | +0.17 | +12.68 | 0 | 0 |
| 2026/01/08 | 44.95 | -1.3 | -2.81 | 570 | 2,589.13 | 102 | 17.89 | 463.12 | 17.89 | 463.67 | 17.91 | +0.55 | +53.92 | 0 | 0 |
| 2026/01/07 | 46.25 | +0.75 | +1.65 | 715 | 3,315.82 | 242 | 33.85 | 1,121.34 | 33.82 | 1,122.22 | 33.84 | +0.88 | +36.36 | 0 | 0 |
| 2026/01/06 | 45.5 | -1 | -2.15 | 741 | 3,415.32 | 271 | 36.57 | 1,252.43 | 36.67 | 1,250.24 | 36.61 | -2.19 | -80.81 | 0 | 0 |
| 2026/01/05 | 46.5 | +1.15 | +2.54 | 929 | 4,217.9 | 425 | 45.75 | 1,920.1 | 45.52 | 1,933.52 | 45.84 | +13.43 | +315.88 | 0 | 0 |
| 2026/01/02 | 45.35 | +0.7 | +1.57 | 223 | 1,010.86 | 38 | 17.04 | 171.75 | 16.99 | 172.25 | 17.04 | +0.51 | +132.89 | 0 | 0 |
| 2025/12/31 | 44.65 | +0.3 | +0.68 | 187 | 835.92 | 48 | 25.67 | 214.23 | 25.63 | 214.29 | 25.64 | +0.07 | +13.54 | 0 | 0 |
| 2025/12/30 | 44.35 | -0.25 | -0.56 | 342 | 1,512.09 | 43 | 12.57 | 190.02 | 12.57 | 190.85 | 12.62 | +0.83 | +193.02 | 0 | 0 |
| 2025/12/29 | 44.6 | -0.2 | -0.45 | 216 | 966.79 | 40 | 18.52 | 179.1 | 18.53 | 179.2 | 18.54 | +0.1 | +25 | 0 | 0 |
| 2025/12/26 | 44.8 | -0.1 | -0.22 | 294 | 1,324.85 | 104 | 35.37 | 468.63 | 35.37 | 469.68 | 35.45 | +1.04 | +100.48 | 0 | 0 |
| 2025/12/19 | 44.9 | +0.3 | +0.67 | 122 | 547.88 | 22 | 18.03 | 98.83 | 18.04 | 98.9 | 18.05 | +0.07 | +34.09 | 0 | 0 |
| 2025/12/18 | 44.6 | -0.65 | -1.44 | 221 | 991.17 | 47 | 21.27 | 211.25 | 21.31 | 211.3 | 21.32 | +0.05 | +10.64 | 0 | 0 |
| 2025/12/17 | 45.25 | +0.75 | +1.69 | 300 | 1,369.54 | 71 | 23.67 | 323.55 | 23.62 | 323.42 | 23.61 | -0.14 | -19.01 | 0 | 0 |
| 2025/12/16 | 44.5 | -0.5 | -1.11 | 312 | 1,387.53 | 90 | 28.85 | 400.05 | 28.83 | 401.01 | 28.9 | +0.96 | +107.22 | 0 | 0 |
| 2025/12/15 | 45 | -0.4 | -0.88 | 265 | 1,193.84 | 48 | 18.11 | 215.6 | 18.06 | 217.37 | 18.21 | +1.76 | +366.67 | 0 | 0 |
| 2025/11/26 | 47.15 | +1 | +2.17 | 386 | 1,809.86 | 113 | 29.27 | 529.6 | 29.26 | 529.86 | 29.28 | +0.27 | +23.45 | 0 | 0 |
| 2025/11/25 | 46.15 | +0.4 | +0.87 | 284 | 1,315.78 | 73 | 25.7 | 338.27 | 25.71 | 339.06 | 25.77 | +0.79 | +108.22 | 0 | 0 |
| 2025/11/24 | 45.75 | +0.5 | +1.1 | 239 | 1,093.49 | 72 | 30.13 | 329.19 | 30.1 | 329.88 | 30.17 | +0.7 | +97.22 | 0 | 0 |
| 2025/11/21 | 45.25 | -2.25 | -4.74 | 596 | 2,722.91 | 146 | 24.5 | 669.43 | 24.59 | 670.16 | 24.61 | +0.72 | +49.66 | 0 | 0 |
| 2025/11/20 | 47.5 | +1.35 | +2.93 | 409 | 1,925.19 | 150 | 36.67 | 704.39 | 36.59 | 707.61 | 36.75 | +3.21 | +214.33 | 0 | 0 |
| 2025/11/19 | 46.15 | -0.75 | -1.6 | 510 | 2,371.49 | 171 | 33.53 | 796.33 | 33.58 | 796.88 | 33.6 | +0.55 | +31.87 | 0 | 0 |
| 2025/11/18 | 46.9 | -1.15 | -2.39 | 678 | 3,212.47 | 207 | 30.53 | 983.75 | 30.62 | 985.39 | 30.67 | +1.65 | +79.47 | 2 | 0.29 |
| 2025/11/17 | 48.05 | -1.05 | -2.14 | 688 | 3,337.64 | 176 | 25.58 | 853.79 | 25.58 | 855.21 | 25.62 | +1.42 | +80.4 | 0 | 0 |
| 2025/11/14 | 49.1 | -1.4 | -2.77 | 771 | 3,819.14 | 170 | 22.05 | 844.52 | 22.11 | 843 | 22.07 | -1.51 | -89.12 | 0 | 0 |
| 2025/11/13 | 50.5 | +0.1 | +0.2 | 671 | 3,389.09 | 215 | 32.04 | 1,087.11 | 32.08 | 1,087.18 | 32.08 | +0.07 | +3.26 | 0 | 0 |
| 2025/11/12 | 50.4 | -0.6 | -1.18 | 750 | 3,801.74 | 246 | 32.8 | 1,249.51 | 32.87 | 1,247.02 | 32.8 | -2.49 | -101.22 | 0 | 0 |
| 2025/11/11 | 51 | +1.05 | +2.1 | 925 | 4,752.56 | 336 | 36.32 | 1,721.06 | 36.21 | 1,726.14 | 36.32 | +5.08 | +151.19 | 1 | 0.11 |
| 2025/11/10 | 49.95 | -0.05 | -0.1 | 631 | 3,134.91 | 216 | 34.23 | 1,069.33 | 34.11 | 1,073.63 | 34.25 | +4.31 | +199.54 | 0 | 0 |
| 2025/11/07 | 50 | -1.4 | -2.72 | 741 | 3,708.82 | 177 | 23.89 | 886.07 | 23.89 | 887.58 | 23.93 | +1.51 | +85.59 | 0 | 0 |
| 2025/11/06 | 51.4 | +0.1 | +0.19 | 782 | 4,014.02 | 229 | 29.28 | 1,176.18 | 29.3 | 1,177.76 | 29.34 | +1.58 | +69 | 0 | 0 |
| 2025/11/05 | 51.3 | +0.5 | +0.98 | 1,207 | 6,118.82 | 448 | 37.12 | 2,263.86 | 37 | 2,279.09 | 37.25 | +15.22 | +339.84 | 2 | 0.17 |
| 2025/11/04 | 50.8 | -2.3 | -4.33 | 2,118 | 10,898 | 498 | 23.51 | 2,564.1 | 23.53 | 2,566.54 | 23.55 | +2.44 | +49 | 4 | 0.19 |
| 2025/11/03 | 53.1 | -3.5 | -6.18 | 3,001 | 16,211.92 | 800 | 26.66 | 4,326.5 | 26.69 | 4,324.12 | 26.67 | -2.38 | -29.75 | 0 | 0 |
| 2025/10/31 | 56.6 | -0.2 | -0.35 | 12,183 | 70,500.3 | 7,967 | 65.39 | 46,069.1 | 65.35 | 46,059.78 | 65.33 | -9.32 | -11.7 | 36 | 0.3 |
| 2025/10/30 | 56.8 | +1.5 | +2.71 | 9,502 | 53,132.68 | 5,470 | 57.57 | 30,536.22 | 57.47 | 30,592.91 | 57.58 | +56.69 | +103.64 | 14 | 0.15 |
| 2025/10/29 | 55.3 | +0.9 | +1.65 | 4,314 | 23,646.07 | 2,358 | 54.66 | 12,946.52 | 54.75 | 12,938.57 | 54.72 | -7.95 | -33.72 | 4 | 0.09 |
| 2025/10/28 | 54.4 | -3 | -5.23 | 3,808 | 21,073.9 | 1,251 | 32.85 | 6,946.63 | 32.96 | 6,923.99 | 32.86 | -22.64 | -180.98 | 1 | 0.03 |
| 2025/10/27 | 57.4 | +1.7 | +3.05 | 12,097 | 69,176.32 | 6,471 | 53.49 | 37,018.61 | 53.51 | 37,038.27 | 53.54 | +19.66 | +30.38 | 16 | 0.13 |
| 2025/10/23 | 55.7 | +3 | +5.69 | 9,764 | 54,133.92 | 5,059 | 51.81 | 27,919.18 | 51.57 | 28,019.37 | 51.76 | +100.19 | +198.04 | 18 | 0.18 |
| 2025/10/22 | 52.7 | -4.1 | -7.22 | 18,882 | 103,449.18 | 12,438 | 65.87 | 68,386.29 | 66.11 | 68,119.85 | 65.85 | -266.44 | -214.21 | 12 | 0.06 |
| 2025/10/21 | 56.8 | +5.1 | +9.86 | 14,444 | 80,270.57 | 6,619 | 45.83 | 36,280.13 | 45.2 | 36,817.45 | 45.87 | +537.32 | +811.78 | 9 | 0.06 |
| 2025/10/20 | 51.7 | +3 | +6.16 | 2,237 | 11,417.27 | 818 | 36.57 | 4,154.95 | 36.39 | 4,183.6 | 36.64 | +28.66 | +350.31 | 5 | 0.22 |
| 2025/10/17 | 48.7 | -1 | -2.01 | 617 | 3,037.82 | 185 | 29.98 | 913.52 | 30.07 | 913.4 | 30.07 | -0.12 | -6.49 | 0 | 0 |
| 2025/10/16 | 49.7 | +0.2 | +0.4 | 845 | 4,208.65 | 267 | 31.6 | 1,332.55 | 31.66 | 1,328.38 | 31.56 | -4.17 | -155.99 | 0 | 0 |
| 2025/10/15 | 49.5 | +2.2 | +4.65 | 1,036 | 5,093.26 | 269 | 25.97 | 1,315.24 | 25.82 | 1,325.49 | 26.02 | +10.25 | +381.04 | 0 | 0 |
| 2025/10/14 | 47.3 | -1.15 | -2.37 | 1,093 | 5,276.53 | 325 | 29.73 | 1,564.79 | 29.66 | 1,578.75 | 29.92 | +13.96 | +429.69 | 0 | 0 |
| 2025/10/13 | 48.45 | -1.3 | -2.61 | 883 | 4,227.19 | 256 | 28.99 | 1,220.65 | 28.88 | 1,225.69 | 29 | +5.04 | +196.88 | 0 | 0 |
| 2025/10/09 | 49.75 | +0.25 | +0.51 | 737 | 3,688.12 | 197 | 26.73 | 986.76 | 26.76 | 985.65 | 26.72 | -1.11 | -56.35 | 1 | 0.14 |
| 2025/10/08 | 49.5 | -1 | -1.98 | 918 | 4,570.53 | 273 | 29.74 | 1,358.81 | 29.73 | 1,360.01 | 29.76 | +1.2 | +43.77 | 1 | 0.11 |
| 2025/10/07 | 50.5 | -0.8 | -1.56 | 1,093 | 5,533.77 | 250 | 22.87 | 1,265.45 | 22.87 | 1,266.7 | 22.89 | +1.25 | +50 | 0 | 0 |
| 2025/10/03 | 51.3 | -1 | -1.91 | 1,550 | 8,027.31 | 580 | 37.42 | 3,007.38 | 37.46 | 3,017.05 | 37.58 | +9.67 | +166.72 | 3 | 0.19 |
| 2025/10/02 | 52.3 | -1.7 | -3.15 | 2,254 | 11,894.31 | 763 | 33.85 | 4,029.93 | 33.88 | 4,026.75 | 33.85 | -3.18 | -41.68 | 1 | 0.04 |
| 2025/10/01 | 54 | +1 | +1.89 | 10,206 | 55,100.55 | 5,854 | 57.36 | 31,581.76 | 57.32 | 31,568 | 57.29 | -13.76 | -23.51 | 8 | 0.08 |
| 2025/09/30 | 53 | +3.15 | +6.32 | 5,075 | 26,229.54 | 2,293 | 45.18 | 11,770.14 | 44.87 | 11,839.71 | 45.14 | +69.57 | +303.4 | 20 | 0.39 |
| 2025/09/26 | 49.85 | +0.25 | +0.5 | 1,362 | 6,699.24 | 559 | 41.04 | 2,745.41 | 40.98 | 2,751.12 | 41.07 | +5.71 | +102.06 | 4 | 0.29 |
| 2025/09/25 | 49.6 | -0.3 | -0.6 | 2,672 | 13,493.82 | 1,246 | 46.63 | 6,289.53 | 46.61 | 6,282.45 | 46.56 | -7.08 | -56.82 | 1 | 0.04 |
| 2025/09/24 | 49.9 | +1.35 | +2.78 | 2,380 | 11,869.57 | 1,309 | 55 | 6,508.93 | 54.84 | 6,524.73 | 54.97 | +15.8 | +120.7 | 4 | 0.17 |
| 2025/09/23 | 48.55 | -0.8 | -1.62 | 1,389 | 6,771.43 | 439 | 31.61 | 2,143.72 | 31.66 | 2,144.66 | 31.67 | +0.93 | +21.18 | 0 | 0 |
| 2025/09/22 | 49.35 | -1.05 | -2.08 | 1,409 | 6,986.63 | 318 | 22.57 | 1,577.39 | 22.58 | 1,580.09 | 22.62 | +2.69 | +84.59 | 0 | 0 |
| 2025/09/19 | 50.4 | -2.5 | -4.73 | 3,072 | 15,635.06 | 1,045 | 34.02 | 5,325.52 | 34.06 | 5,320.68 | 34.03 | -4.84 | -46.32 | 3 | 0.1 |
| 2025/09/18 | 52.9 | +2.3 | +4.55 | 13,097 | 69,402.79 | 8,492 | 64.84 | 44,978.91 | 64.81 | 45,011.95 | 64.86 | +33.04 | +38.91 | 26 | 0.2 |
| 2025/09/17 | 50.6 | +4.55 | +9.88 | 5,363 | 26,257.98 | 2,329 | 43.43 | 11,246.28 | 42.83 | 11,388.44 | 43.37 | +142.16 | +610.37 | 3 | 0.06 |
| 2025/09/16 | 46.05 | +1.8 | +4.07 | 1,770 | 8,234.58 | 769 | 43.45 | 3,575.97 | 43.43 | 3,577.82 | 43.45 | +1.84 | +23.99 | 2 | 0.11 |
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。
