6585
107
TWD+2.00 (1.90%)
2025.09.10收盤
鼎基－現股當沖
鼎基最新現股當沖狀況
整理鼎基最新(2025/09/09) 當沖狀況。整體成交張數為54張，佔整體市場成交張數的16.29%。當日現股當沖之總損益為-4.15萬元、每張平均損益則為-769元。
開盤價
105.5
收盤價
107
當日範圍
104 - 107.5
成交張數
145
開盤價(昨)
111
收盤價(昨)
105
昨日範圍
104.5 - 111
成交張數(昨)
332
成交金額
1530.21萬
成交金額(昨)
3535.94萬
52週範圍
91 - 191.5
發行股數
7213萬
市值
77億
現股當沖－歷史逐日資訊
開盤價
105.5
收盤價
107
成交張數
145
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(%) | ||||||
| 2025/09/09 | 105 | -5 | -4.55 | 332 | 3,531.21 | 54 | 16.29 | 580.4 | 16.44 | 576.25 | 16.32 | -4.15 | -768.52 | 0 | 0 |
| 2025/09/08 | 110 | +3.5 | +3.29 | 213 | 2,322.42 | 68 | 31.89 | 737.2 | 31.74 | 740.9 | 31.9 | +3.7 | +544.12 | 0 | 0 |
| 2025/09/05 | 106.5 | -0.5 | -0.47 | 118 | 1,254.65 | 29 | 24.6 | 308.55 | 24.59 | 309.5 | 24.67 | +0.95 | +327.59 | 0 | 0 |
| 2025/09/04 | 107 | -0.5 | -0.47 | 186 | 1,999.24 | 42 | 22.54 | 448.85 | 22.45 | 452.95 | 22.66 | +4.1 | +976.19 | 0 | 0 |
| 2025/09/03 | 107.5 | +3 | +2.87 | 201 | 2,174.19 | 39 | 19.44 | 421.6 | 19.39 | 424.5 | 19.52 | +2.9 | +743.59 | 0 | 0 |
| 2025/09/02 | 104.5 | -1.5 | -1.42 | 198 | 2,095.44 | 21 | 10.62 | 223.1 | 10.65 | 223.95 | 10.69 | +0.85 | +404.76 | 0 | 0 |
| 2025/09/01 | 106 | -5 | -4.5 | 370 | 3,994.95 | 85 | 22.96 | 918.95 | 23 | 915.05 | 22.91 | -3.9 | -458.82 | 0 | 0 |
| 2025/08/29 | 111 | -0.5 | -0.45 | 1,120 | 12,698.77 | 331 | 29.54 | 3,760.05 | 29.61 | 3,749.4 | 29.53 | -10.65 | -321.75 | 0 | 0 |
| 2025/08/28 | 111.5 | +10 | +9.85 | 467 | 5,101.27 | 113 | 24.19 | 1,232.45 | 24.16 | 1,238.95 | 24.29 | +6.5 | +575.22 | 0 | 0 |
| 2025/08/27 | 101.5 | +4.7 | +4.86 | 245 | 2,458.53 | 51 | 20.78 | 503.77 | 20.49 | 512.61 | 20.85 | +8.84 | +1,733.33 | 0 | 0 |
| 2025/08/26 | 96.8 | -0.1 | -0.1 | 42 | 405.22 | 8 | 19.22 | 77.57 | 19.14 | 77.86 | 19.21 | +0.29 | +362.5 | 0 | 0 |
| 2025/08/25 | 96.9 | +1.4 | +1.47 | 98 | 954.75 | 27 | 27.57 | 262.88 | 27.53 | 263.51 | 27.6 | +0.63 | +233.33 | 0 | 0 |
| 2025/08/22 | 95.5 | +0.5 | +0.53 | 47 | 452.65 | 11 | 23.25 | 105.04 | 23.21 | 105.24 | 23.25 | +0.2 | +181.82 | 0 | 0 |
| 2025/08/21 | 95 | +0.8 | +0.85 | 87 | 837.4 | 23 | 26.32 | 219.94 | 26.26 | 220.77 | 26.36 | +0.83 | +360.87 | 0 | 0 |
| 2025/08/20 | 94.2 | -1.6 | -1.67 | 89 | 840.27 | 12 | 13.53 | 113.53 | 13.51 | 113.66 | 13.53 | +0.13 | +108.33 | 0 | 0 |
| 2025/08/19 | 95.8 | -1 | -1.03 | 91 | 877.87 | 18 | 19.75 | 173.46 | 19.76 | 173.33 | 19.74 | -0.13 | -72.22 | 0 | 0 |
| 2025/08/18 | 96.8 | +0.2 | +0.21 | 145 | 1,413.49 | 44 | 30.42 | 427.89 | 30.27 | 431.01 | 30.49 | +3.12 | +709.09 | 0 | 0 |
| 2025/08/15 | 96.6 | +1.7 | +1.79 | 144 | 1,379.44 | 33 | 22.96 | 316.79 | 22.97 | 316.17 | 22.92 | -0.62 | -187.88 | 0 | 0 |
| 2025/08/14 | 94.9 | +2.3 | +2.48 | 78 | 734.9 | 12 | 15.48 | 113.11 | 15.39 | 113.94 | 15.5 | +0.83 | +691.67 | 0 | 0 |
| 2025/08/13 | 92.6 | +1.4 | +1.54 | 91 | 839.16 | 23 | 25.21 | 211.98 | 25.26 | 211.22 | 25.17 | -0.76 | -330.43 | 0 | 0 |
| 2025/08/12 | 91.2 | +0.2 | +0.22 | 82 | 749.86 | 16 | 19.6 | 146.75 | 19.57 | 146.98 | 19.6 | +0.23 | +143.75 | 0 | 0 |
| 2025/08/11 | 91 | -2.6 | -2.78 | 313 | 2,849.02 | 67 | 21.38 | 606.05 | 21.27 | 611.67 | 21.47 | +5.62 | +838.81 | 0 | 0 |
| 2025/08/08 | 93.6 | -0.6 | -0.64 | 135 | 1,269.31 | 23 | 17.01 | 215.91 | 17.01 | 216.26 | 17.04 | +0.35 | +152.17 | 0 | 0 |
| 2025/08/07 | 94.2 | -1.8 | -1.87 | 276 | 2,643.18 | 66 | 23.88 | 631.92 | 23.91 | 631.07 | 23.88 | -0.85 | -128.79 | 0 | 0 |
| 2025/08/06 | 96 | -7 | -6.8 | 849 | 8,200.61 | 160 | 18.85 | 1,535.09 | 18.72 | 1,559.59 | 19.02 | +24.5 | +1,531.25 | 1 | 0.12 |
| 2025/08/05 | 103 | -1 | -0.96 | 63 | 644.74 | 9 | 14.37 | 92.45 | 14.34 | 93.15 | 14.45 | +0.7 | +777.78 | 0 | 0 |
| 2025/08/04 | 104 | +2.5 | +2.46 | 178 | 1,833.38 | 37 | 20.83 | 379.95 | 20.72 | 382.8 | 20.88 | +2.85 | +770.27 | 0 | 0 |
| 2025/08/01 | 101.5 | +1 | +1 | 63 | 631.75 | 14 | 22.21 | 140.12 | 22.18 | 139.8 | 22.13 | -0.32 | -228.57 | 0 | 0 |
| 2025/07/31 | 100.5 | -0.5 | -0.5 | 33 | 328.28 | 4 | 12.27 | 40.3 | 12.28 | 40.25 | 12.26 | -0.05 | -125 | 0 | 0 |
| 2025/07/30 | 101 | +1 | +1 | 51 | 516.9 | 10 | 19.5 | 100.15 | 19.38 | 101.25 | 19.59 | +1.1 | +1,100 | 0 | 0 |
| 2025/07/29 | 100 | -1 | -0.99 | 45 | 449.04 | 10 | 22.32 | 100.31 | 22.34 | 100.2 | 22.31 | -0.11 | -110 | 0 | 0 |
| 2025/07/28 | 101 | -0.5 | -0.49 | 45 | 457.69 | 1 | 2.21 | 10.05 | 2.2 | 10.1 | 2.21 | +0.05 | +500 | 0 | 0 |
| 2025/07/25 | 101.5 | -0.5 | -0.49 | 36 | 363.74 | 1 | 2.78 | 10.05 | 2.76 | 10.15 | 2.79 | +0.1 | +1,000 | 0 | 0 |
| 2025/07/24 | 102 | +0 | +0 | 35 | 352.2 | 5 | 14.45 | 50.9 | 14.45 | 50.9 | 14.45 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 102 | +3.3 | +3.34 | 75 | 751 | 4 | 5.36 | 40.09 | 5.34 | 40.4 | 5.38 | +0.31 | +775 | 0 | 0 |
| 2025/07/22 | 98.7 | -3.3 | -3.24 | 100 | 998.83 | 11 | 10.97 | 109.04 | 10.92 | 109.93 | 11.01 | +0.89 | +809.09 | 0 | 0 |
| 2025/07/21 | 102 | +0 | +0 | 72 | 725.69 | 12 | 16.76 | 121 | 16.67 | 122.1 | 16.83 | +1.1 | +916.67 | 0 | 0 |
| 2025/07/18 | 102 | -0.5 | -0.49 | 34 | 351.43 | 1 | 2.9 | 10.2 | 2.9 | 10.2 | 2.9 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 102.5 | +2.5 | +2.5 | 115 | 1,167.72 | 3 | 2.62 | 30.25 | 2.59 | 30.65 | 2.62 | +0.4 | +1,333.33 | 0 | 0 |
| 2025/07/16 | 100 | +0 | +0 | 85 | 857.69 | 9 | 10.55 | 90.07 | 10.5 | 90.5 | 10.55 | +0.43 | +477.78 | 0 | 0 |
| 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 |
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。
