6585
100
TWD+1.20 (1.21%)
2025.07.15收盤
鼎基－現股當沖
鼎基最新現股當沖狀況
整理鼎基最新(2025/07/15) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的20.42%。當日現股當沖之總損益為+3,300元、每張平均損益則為+220元。
開盤價
98.8
收盤價
100
當日範圍
98.8 - 100
成交張數
73
開盤價(昨)
100
收盤價(昨)
98.8
昨日範圍
98.8 - 100.5
成交張數(昨)
81
成交金額
726.08萬
成交金額(昨)
804.27萬
52週範圍
98 - 191.5
發行股數
7213萬
市值
72億
現股當沖－歷史逐日資訊
開盤價
98.8
收盤價
100
成交張數
73
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(%) | ||||||
| 2025/07/15 | 100 | +1.2 | +1.21 | 73 | 730.46 | 15 | 20.42 | 148.83 | 20.37 | 149.16 | 20.42 | +0.33 | +220 | 0 | 0 |
| 2025/07/14 | 98.8 | -1.2 | -1.2 | 81 | 803.87 | 4 | 4.94 | 39.68 | 4.94 | 39.84 | 4.96 | +0.16 | +400 | 0 | 0 |
| 2025/07/11 | 100 | +1.1 | +1.11 | 167 | 1,651.75 | 31 | 18.54 | 304.26 | 18.42 | 307.69 | 18.63 | +3.43 | +1,106.45 | 0 | 0 |
| 2025/07/10 | 98.9 | +0.9 | +0.92 | 109 | 1,078.24 | 35 | 32.03 | 344.98 | 31.99 | 346.16 | 32.1 | +1.18 | +337.14 | 0 | 0 |
| 2025/07/09 | 98 | -1.8 | -1.8 | 313 | 3,071.48 | 79 | 25.22 | 771.14 | 25.11 | 775.35 | 25.24 | +4.21 | +532.91 | 0 | 0 |
| 2025/07/08 | 99.8 | -1.7 | -1.67 | 198 | 1,962.54 | 79 | 39.94 | 782.25 | 39.86 | 785.64 | 40.03 | +3.39 | +429.11 | 1 | 0.51 |
| 2025/07/07 | 101.5 | -0.5 | -0.49 | 509 | 5,050.79 | 201 | 39.53 | 1,986.18 | 39.32 | 2,003.21 | 39.66 | +17.03 | +847.26 | 0 | 0 |
| 2025/07/04 | 102 | -3.5 | -3.32 | 265 | 2,719.61 | 44 | 16.6 | 452.2 | 16.63 | 453.8 | 16.69 | +1.6 | +363.64 | 0 | 0 |
| 2025/07/03 | 105.5 | +2 | +1.93 | 132 | 1,393.16 | 33 | 24.94 | 347.05 | 24.91 | 347.65 | 24.95 | +0.6 | +181.82 | 0 | 0 |
| 2025/07/02 | 103.5 | -4.5 | -4.17 | 821 | 8,570.09 | 327 | 39.82 | 3,415.6 | 39.85 | 3,414.45 | 39.84 | -1.15 | -35.17 | 0 | 0 |
| 2025/07/01 | 108 | -1.5 | -1.37 | 181 | 1,983.05 | 25 | 13.8 | 274.85 | 13.86 | 273.8 | 13.81 | -1.05 | -420 | 0 | 0 |
| 2025/06/30 | 109.5 | -10.5 | -2.3 | 404 | 4,437.62 | 75 | 18.57 | 821.3 | 18.51 | 820 | 18.48 | -1.3 | -173.33 | 3 | 0.74 |
| 2025/06/27 | 120 | +2 | +1.69 | 291 | 3,475.13 | 43 | 14.78 | 512.9 | 14.76 | 512.45 | 14.75 | -0.45 | -104.65 | 0 | 0 |
| 2025/06/26 | 118 | -1 | -0.84 | 109 | 1,303.47 | 1 | 0.92 | 11.95 | 0.92 | 11.95 | 0.92 | +0 | +0 | 0 | 0 |
| 2025/06/25 | 119 | +0.5 | +0.42 | 98 | 1,165.4 | 11 | 11.27 | 131.2 | 11.26 | 131.15 | 11.25 | -0.05 | -45.45 | 0 | 0 |
| 2025/06/24 | 118.5 | +5 | +4.41 | 117 | 1,370.63 | 29 | 24.86 | 339.4 | 24.76 | 342.1 | 24.96 | +2.7 | +931.03 | 0 | 0 |
| 2025/06/23 | 113.5 | -2.5 | -2.16 | 124 | 1,408.04 | 25 | 20.23 | 285.05 | 20.24 | 285 | 20.24 | -0.05 | -20 | 0 | 0 |
| 2025/06/20 | 116 | -1 | -0.85 | 135 | 1,566.36 | 21 | 15.56 | 243.4 | 15.54 | 244.65 | 15.62 | +1.25 | +595.24 | 0 | 0 |
| 2025/06/19 | 117 | -3 | -2.5 | 104 | 1,226.95 | 3 | 2.89 | 35.55 | 2.9 | 35.5 | 2.89 | -0.05 | -166.67 | 0 | 0 |
| 2025/06/18 | 120 | +0.5 | +0.42 | 91 | 1,087.97 | 15 | 16.55 | 179.25 | 16.48 | 180.1 | 16.55 | +0.85 | +566.67 | 0 | 0 |
| 2025/06/17 | 119.5 | +0 | +0 | 106 | 1,261.61 | 18 | 17.03 | 214.65 | 17.01 | 215.25 | 17.06 | +0.6 | +333.33 | 0 | 0 |
| 2025/06/16 | 119.5 | -1.5 | -1.24 | 48 | 577.27 | 16 | 33.16 | 191.35 | 33.15 | 191.45 | 33.16 | +0.1 | +62.5 | 0 | 0 |
| 2025/06/13 | 121 | -0.5 | -0.41 | 95 | 1,145.49 | 16 | 16.88 | 193.55 | 16.9 | 193.8 | 16.92 | +0.25 | +156.25 | 0 | 0 |
| 2025/06/12 | 121.5 | +0.5 | +0.41 | 94 | 1,142.93 | 18 | 19.17 | 219.3 | 19.19 | 218.45 | 19.11 | -0.85 | -472.22 | 0 | 0 |
| 2025/06/11 | 121 | +2.5 | +2.11 | 138 | 1,665.04 | 21 | 15.17 | 253.05 | 15.2 | 252.45 | 15.16 | -0.6 | -285.71 | 1 | 0.72 |
| 2025/06/10 | 118.5 | +1 | +0.85 | 226 | 2,657.12 | 40 | 17.74 | 471.25 | 17.74 | 472.8 | 17.79 | +1.55 | +387.5 | 0 | 0 |
| 2025/06/09 | 117.5 | -11 | -8.56 | 968 | 11,429.1 | 252 | 26.04 | 2,970 | 25.99 | 2,992.5 | 26.18 | +22.5 | +892.86 | 0 | 0 |
| 2025/06/06 | 128.5 | +1 | +0.78 | 146 | 1,879.49 | 31 | 21.18 | 395.2 | 21.03 | 398.5 | 21.2 | +3.3 | +1,064.52 | 0 | 0 |
| 2025/06/05 | 127.5 | -2 | -1.54 | 194 | 2,490.73 | 34 | 17.57 | 437.55 | 17.57 | 437.9 | 17.58 | +0.35 | +102.94 | 0 | 0 |
| 2025/06/04 | 129.5 | +6 | +4.86 | 435 | 5,611.88 | 142 | 32.67 | 1,831.25 | 32.63 | 1,838.9 | 32.77 | +7.65 | +538.73 | 0 | 0 |
| 2025/06/03 | 123.5 | +0 | +0 | 95 | 1,179.53 | 28 | 29.47 | 346.9 | 29.41 | 349 | 29.59 | +2.1 | +750 | 0 | 0 |
| 2025/06/02 | 123.5 | -3 | -2.37 | 194 | 2,399.96 | 47 | 24.22 | 580.5 | 24.19 | 584.7 | 24.36 | +4.2 | +893.62 | 0 | 0 |
| 2025/05/29 | 126.5 | +1 | +0.8 | 184 | 2,311.07 | 42 | 22.81 | 526.75 | 22.79 | 529.75 | 22.92 | +3 | +714.29 | 0 | 0 |
| 2025/05/28 | 125.5 | -3 | -2.33 | 340 | 4,351 | 165 | 48.54 | 2,122.2 | 48.77 | 2,113.2 | 48.57 | -9 | -545.45 | 0 | 0 |
| 2025/05/27 | 128.5 | +0 | +0 | 193 | 2,506.27 | 48 | 24.84 | 625.45 | 24.96 | 626 | 24.98 | +0.55 | +114.58 | 0 | 0 |
| 2025/05/26 | 128.5 | -4 | -3.02 | 201 | 2,605.76 | 34 | 16.9 | 438.8 | 16.84 | 443.9 | 17.04 | +5.1 | +1,500 | 0 | 0 |
| 2025/05/23 | 132.5 | +3.5 | +2.71 | 194 | 2,562.38 | 31 | 16.01 | 410.5 | 16.02 | 410.8 | 16.03 | +0.3 | +96.77 | 0 | 0 |
| 2025/05/22 | 129 | -1.5 | -1.15 | 81 | 1,043.94 | 15 | 18.44 | 191.65 | 18.36 | 193.15 | 18.5 | +1.5 | +1,000 | 0 | 0 |
| 2025/05/21 | 130.5 | +2.5 | +1.95 | 194 | 2,527.79 | 39 | 20.15 | 506.4 | 20.03 | 511.2 | 20.22 | +4.8 | +1,230.77 | 0 | 0 |
| 2025/05/20 | 128 | +1 | +0.79 | 147 | 1,897.48 | 45 | 30.65 | 582.35 | 30.69 | 579.8 | 30.56 | -2.55 | -566.67 | 0 | 0 |
| 2025/05/19 | 127 | -3.5 | -2.68 | 160 | 2,048.1 | 19 | 11.85 | 242.5 | 11.84 | 244.1 | 11.92 | +1.6 | +842.11 | 0 | 0 |
| 2025/05/16 | 130.5 | +1.5 | +1.16 | 160 | 2,107.13 | 30 | 18.73 | 394.5 | 18.72 | 395.15 | 18.75 | +0.65 | +216.67 | 0 | 0 |
| 2025/05/15 | 129 | -2.5 | -1.9 | 157 | 2,034.22 | 30 | 19.15 | 391.6 | 19.25 | 389.55 | 19.15 | -2.05 | -683.33 | 0 | 0 |
| 2025/05/14 | 131.5 | +0.5 | +0.38 | 330 | 4,358.74 | 89 | 26.99 | 1,175.05 | 26.96 | 1,176.1 | 26.98 | +1.05 | +117.98 | 0 | 0 |
| 2025/05/13 | 131 | +4 | +3.15 | 528 | 6,858.77 | 103 | 19.5 | 1,334.65 | 19.46 | 1,339.75 | 19.53 | +5.1 | +495.15 | 0 | 0 |
| 2025/05/12 | 127 | +5 | +4.1 | 340 | 4,264.78 | 56 | 16.47 | 699.8 | 16.41 | 703.85 | 16.5 | +4.05 | +723.21 | 0 | 0 |
| 2025/05/09 | 122 | +2.5 | +2.09 | 262 | 3,163.34 | 76 | 29 | 913.7 | 28.88 | 916.7 | 28.98 | +3 | +394.74 | 0 | 0 |
| 2025/05/08 | 119.5 | -5.5 | -4.4 | 670 | 8,073.53 | 126 | 18.8 | 1,522.9 | 18.86 | 1,524.95 | 18.89 | +2.05 | +162.7 | 2 | 0.3 |
| 2025/05/07 | 125 | -1 | -0.79 | 181 | 2,276.61 | 50 | 27.61 | 628.45 | 27.6 | 629.7 | 27.66 | +1.25 | +250 | 0 | 0 |
| 2025/05/06 | 126 | +2.5 | +2.02 | 210 | 2,631.9 | 66 | 31.36 | 813.8 | 30.92 | 827.6 | 31.44 | +13.8 | +2,090.91 | 0 | 0 |
| 2025/05/05 | 123.5 | -6.5 | -5 | 391 | 4,856.75 | 163 | 41.69 | 2,019.1 | 41.57 | 2,023.75 | 41.67 | +4.65 | +285.28 | 1 | 0.26 |
| 2025/05/02 | 130 | +2 | +1.56 | 165 | 2,136.94 | 37 | 22.47 | 479.75 | 22.45 | 481 | 22.51 | +1.25 | +337.84 | 0 | 0 |
| 2025/04/30 | 128 | -2.5 | -1.92 | 190 | 2,467.27 | 49 | 25.73 | 634.1 | 25.7 | 635.8 | 25.77 | +1.7 | +346.94 | 0 | 0 |
| 2025/04/29 | 130.5 | -0.5 | -0.38 | 279 | 3,605.83 | 95 | 34.05 | 1,224.4 | 33.96 | 1,233.45 | 34.21 | +9.05 | +952.63 | 0 | 0 |
| 2025/04/28 | 131 | +4.5 | +3.56 | 327 | 4,226.9 | 106 | 32.44 | 1,362.9 | 32.24 | 1,368 | 32.36 | +5.1 | +481.13 | 0 | 0 |
| 2025/04/25 | 126.5 | +5.5 | +4.55 | 355 | 4,504.8 | 75 | 21.1 | 947.45 | 21.03 | 953.85 | 21.17 | +6.4 | +853.33 | 0 | 0 |
| 2025/04/24 | 121 | -0.5 | -0.41 | 187 | 2,282.83 | 55 | 29.38 | 668.9 | 29.3 | 671.95 | 29.44 | +3.05 | +554.55 | 0 | 0 |
| 2025/04/23 | 121.5 | +7.5 | +6.58 | 245 | 2,951.69 | 41 | 16.74 | 491.55 | 16.65 | 495.95 | 16.8 | +4.4 | +1,073.17 | 0 | 0 |
| 2025/04/22 | 114 | -3 | -2.56 | 137 | 1,580.45 | 48 | 35.07 | 555.25 | 35.13 | 556.1 | 35.19 | +0.85 | +177.08 | 0 | 0 |
| 2025/04/21 | 117 | -5.5 | -4.49 | 242 | 2,855.81 | 81 | 33.43 | 950.55 | 33.28 | 953.1 | 33.37 | +2.55 | +314.81 | 0 | 0 |
| 2025/04/18 | 122.5 | +0.5 | +0.41 | 83 | 1,021.15 | 20 | 23.99 | 245.15 | 24.01 | 245.45 | 24.04 | +0.3 | +150 | 0 | 0 |
| 2025/04/17 | 122 | -1.5 | -1.21 | 175 | 2,126.38 | 62 | 35.36 | 750.55 | 35.3 | 754.85 | 35.5 | +4.3 | +693.55 | 0 | 0 |
| 2025/04/16 | 123.5 | -5 | -3.89 | 222 | 2,774.36 | 53 | 23.85 | 663.3 | 23.91 | 662.75 | 23.89 | -0.55 | -103.77 | 0 | 0 |
| 2025/04/15 | 128.5 | +10 | +8.44 | 496 | 6,263.61 | 124 | 24.98 | 1,545.15 | 24.67 | 1,584.15 | 25.29 | +39 | +3,145.16 | 0 | 0 |
| 2025/04/14 | 118.5 | -1.5 | -1.25 | 729 | 8,700.38 | 274 | 37.57 | 3,265.9 | 37.54 | 3,279.8 | 37.7 | +13.9 | +507.3 | 0 | 0 |
| 2025/04/11 | 120 | +0 | +0 | 645 | 7,354.55 | 247 | 38.28 | 2,782.45 | 37.83 | 2,837.45 | 38.58 | +55 | +2,226.72 | 0 | 0 |
| 2025/04/10 | 120 | +10.5 | +9.59 | 410 | 4,900.69 | 74 | 18.06 | 883.75 | 18.03 | 885.2 | 18.06 | +1.45 | +195.95 | 0 | 0 |
| 2025/04/09 | 109.5 | -12 | -9.88 | 709 | 7,843.34 | 99 | 13.96 | 1,099.15 | 14.01 | 1,105.4 | 14.09 | +6.25 | +631.31 | 0 | 0 |
| 2025/04/08 | 121.5 | -13 | -9.67 | 251 | 3,052.42 | 5 | 1.99 | 60.75 | 1.99 | 60.75 | 1.99 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 134.5 | -14.5 | -9.73 | 32 | 430.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 149 | +1 | +0.68 | 152 | 2,236.62 | 52 | 34.24 | 762.1 | 34.07 | 764.6 | 34.19 | +2.5 | +480.77 | 0 | 0 |
| 2025/04/01 | 148 | +3 | +2.07 | 266 | 3,912.37 | 68 | 25.59 | 998.75 | 25.53 | 1,004.9 | 25.69 | +6.15 | +904.41 | 0 | 0 |
| 2025/03/31 | 145 | -7.5 | -4.92 | 279 | 4,083.52 | 83 | 29.79 | 1,217.6 | 29.82 | 1,225.35 | 30.01 | +7.75 | +933.73 | 0 | 0 |
| 2025/03/28 | 152.5 | -3.5 | -2.24 | 244 | 3,737.15 | 53 | 21.73 | 813.45 | 21.77 | 811.7 | 21.72 | -1.75 | -330.19 | 0 | 0 |
| 2025/03/27 | 156 | -1.5 | -0.95 | 112 | 1,747.44 | 39 | 34.79 | 606.9 | 34.73 | 608.7 | 34.83 | +1.8 | +461.54 | 0 | 0 |
| 2025/03/26 | 157.5 | +0 | +0 | 85 | 1,350.2 | 8 | 9.37 | 126.6 | 9.38 | 126.2 | 9.35 | -0.4 | -500 | 0 | 0 |
| 2025/03/25 | 157.5 | -2.5 | -1.56 | 215 | 3,419.3 | 23 | 10.67 | 368.1 | 10.77 | 364.9 | 10.67 | -3.2 | -1,391.3 | 0 | 0 |
| 2025/03/24 | 160 | -0.5 | -0.31 | 105 | 1,687.75 | 6 | 5.7 | 96.2 | 5.7 | 96.15 | 5.7 | -0.05 | -83.33 | 0 | 0 |
| 2025/03/21 | 160.5 | -2 | -1.23 | 156 | 2,500.22 | 35 | 22.5 | 562.55 | 22.5 | 563.55 | 22.54 | +1 | +285.71 | 0 | 0 |
| 2025/03/20 | 162.5 | +3.5 | +2.2 | 177 | 2,865.66 | 42 | 23.7 | 679.1 | 23.7 | 680.05 | 23.73 | +0.95 | +226.19 | 0 | 0 |
| 2025/03/19 | 159 | -5 | -3.05 | 508 | 8,138.31 | 108 | 21.25 | 1,736.45 | 21.34 | 1,736.8 | 21.34 | +0.35 | +32.41 | 0 | 0 |
| 2025/03/18 | 164 | -0.5 | -0.3 | 234 | 3,871.83 | 79 | 33.77 | 1,307.9 | 33.78 | 1,306.65 | 33.75 | -1.25 | -158.23 | 0 | 0 |
| 2025/03/17 | 164.5 | +2 | +1.23 | 171 | 2,816.51 | 33 | 19.27 | 542.75 | 19.27 | 542.9 | 19.28 | +0.15 | +45.45 | 0 | 0 |
| 2025/03/14 | 162.5 | +0.5 | +0.31 | 353 | 5,751.79 | 104 | 29.49 | 1,691.5 | 29.41 | 1,696.9 | 29.5 | +5.4 | +519.23 | 0 | 0 |
| 2025/03/13 | 162 | -7 | -4.14 | 668 | 10,934.29 | 170 | 25.43 | 2,787.3 | 25.49 | 2,786.5 | 25.48 | -0.8 | -47.06 | 0 | 0 |
| 2025/03/12 | 169 | +0.5 | +0.3 | 344 | 5,776.91 | 118 | 34.3 | 1,987.2 | 34.4 | 1,992.9 | 34.5 | +5.7 | +483.05 | 0 | 0 |
| 2025/03/11 | 168.5 | -5 | -2.88 | 1,017 | 16,680 | 341 | 33.54 | 5,549.9 | 33.27 | 5,629.55 | 33.75 | +79.65 | +2,335.78 | 1 | 0.1 |
| 2025/03/10 | 173.5 | -2.5 | -1.42 | 409 | 7,103.97 | 143 | 34.96 | 2,481.65 | 34.93 | 2,486.85 | 35.01 | +5.2 | +363.64 | 0 | 0 |
| 2025/03/07 | 176 | -3.5 | -1.95 | 382 | 6,761.93 | 73 | 19.12 | 1,294.5 | 19.14 | 1,298.15 | 19.2 | +3.65 | +500 | 0 | 0 |
| 2025/03/06 | 179.5 | -1 | -0.55 | 515 | 9,441.84 | 161 | 31.25 | 2,951.1 | 31.26 | 2,953.45 | 31.28 | +2.35 | +145.96 | 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。
