6585
129
TWD-1.50 (-1.15%)
2025.05.22收盤
鼎基－現股當沖
鼎基最新現股當沖狀況
整理鼎基最新(2025/05/22) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的18.44%。當日現股當沖之總損益為+1.5萬元、每張平均損益則為+1,000元。
開盤價
129
收盤價
129
當日範圍
127 - 129.5
成交張數
81
開盤價(昨)
129
收盤價(昨)
130.5
昨日範圍
128 - 132.5
成交張數(昨)
194
成交金額
1039.26萬
成交金額(昨)
2533.93萬
52週範圍
109.5 - 217.5
發行股數
7027萬
市值
91億
現股當沖－歷史逐日資訊
開盤價
129
收盤價
129
成交張數
81
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 | 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 |
| 2025/03/05 | 180.5 | -0.5 | -0.28 | 534 | 9,656.83 | 233 | 43.65 | 4,209.05 | 43.59 | 4,228 | 43.78 | +18.95 | +813.3 | 0 | 0 |
| 2025/03/04 | 181 | +1.5 | +0.84 | 664 | 11,680.54 | 290 | 43.71 | 5,081.2 | 43.5 | 5,107.45 | 43.73 | +26.25 | +905.17 | 0 | 0 |
| 2025/03/03 | 179.5 | +3 | +1.7 | 388 | 6,939.42 | 117 | 30.14 | 2,085.8 | 30.06 | 2,095.3 | 30.19 | +9.5 | +811.97 | 0 | 0 |
| 2025/02/27 | 176.5 | +0.5 | +0.28 | 448 | 7,884.62 | 88 | 19.63 | 1,541.1 | 19.55 | 1,552.1 | 19.69 | +11 | +1,250 | 0 | 0 |
| 2025/02/26 | 176 | -7 | -3.83 | 888 | 15,658.92 | 240 | 27.03 | 4,237.1 | 27.06 | 4,243.8 | 27.1 | +6.7 | +279.17 | 3 | 0.34 |
| 2025/02/25 | 183 | -0.5 | -0.27 | 205 | 3,752.66 | 34 | 16.55 | 620.3 | 16.53 | 622.35 | 16.58 | +2.05 | +602.94 | 0 | 0 |
| 2025/02/24 | 183.5 | +0.5 | +0.27 | 322 | 5,885.27 | 81 | 25.15 | 1,480.6 | 25.16 | 1,480.55 | 25.16 | -0.05 | -6.17 | 0 | 0 |
| 2025/02/21 | 183 | +0 | +0 | 399 | 7,356.63 | 96 | 24.03 | 1,768.45 | 24.04 | 1,766.65 | 24.01 | -1.8 | -187.5 | 0 | 0 |
| 2025/02/20 | 183 | +2.5 | +1.39 | 264 | 4,818.08 | 68 | 25.79 | 1,243.45 | 25.81 | 1,241.85 | 25.77 | -1.6 | -235.29 | 0 | 0 |
| 2025/02/19 | 180.5 | -5 | -2.7 | 673 | 12,215.07 | 190 | 28.25 | 3,456.35 | 28.3 | 3,458.15 | 28.31 | +1.8 | +94.74 | 1 | 0.15 |
| 2025/02/18 | 185.5 | -0.5 | -0.27 | 434 | 8,005.76 | 171 | 39.37 | 3,155.25 | 39.41 | 3,149.35 | 39.34 | -5.9 | -345.03 | 0 | 0 |
| 2025/02/17 | 186 | +3 | +1.64 | 622 | 11,514.8 | 173 | 27.81 | 3,187.4 | 27.68 | 3,212.35 | 27.9 | +24.95 | +1,442.2 | 1 | 0.16 |
| 2025/02/14 | 183 | -3 | -1.61 | 626 | 11,397.75 | 149 | 23.82 | 2,708.9 | 23.77 | 2,722.5 | 23.89 | +13.6 | +912.75 | 0 | 0 |
| 2025/02/13 | 186 | -5.5 | -2.87 | 828 | 15,462.56 | 267 | 32.25 | 4,980.6 | 32.21 | 4,998.3 | 32.33 | +17.7 | +662.92 | 0 | 0 |
| 2025/02/12 | 191.5 | +8 | +4.36 | 1,942 | 36,723.92 | 635 | 32.71 | 11,919.6 | 32.46 | 12,025.45 | 32.75 | +105.85 | +1,666.93 | 1 | 0.05 |
| 2025/02/11 | 183.5 | -3.5 | -1.87 | 988 | 18,284.89 | 282 | 28.55 | 5,224.3 | 28.57 | 5,221.9 | 28.56 | -2.4 | -85.11 | 0 | 0 |
| 2025/02/10 | 187 | +2.5 | +1.36 | 771 | 14,296.91 | 221 | 28.66 | 4,088 | 28.59 | 4,093.5 | 28.63 | +5.5 | +248.87 | 0 | 0 |
| 2025/02/07 | 184.5 | +6.5 | +3.65 | 1,506 | 27,863.83 | 629 | 41.76 | 11,635.9 | 41.76 | 11,620.15 | 41.7 | -15.75 | -250.4 | 3 | 0.2 |
| 2025/02/06 | 178 | +8.5 | +5.01 | 2,019 | 36,236.68 | 717 | 35.51 | 12,852.55 | 35.47 | 12,854.15 | 35.47 | +1.6 | +22.32 | 3 | 0.15 |
| 2025/02/05 | 169.5 | +3.5 | +2.11 | 798 | 13,362.73 | 279 | 34.98 | 4,659.3 | 34.87 | 4,664.75 | 34.91 | +5.45 | +195.34 | 0 | 0 |
| 2025/02/04 | 166 | +6 | +3.75 | 982 | 16,055.61 | 296 | 30.13 | 4,817.95 | 30.01 | 4,824.15 | 30.05 | +6.2 | +209.46 | 0 | 0 |
| 2025/02/03 | 160 | +5 | +3.23 | 646 | 10,293.57 | 197 | 30.48 | 3,124.25 | 30.35 | 3,138.7 | 30.49 | +14.45 | +733.5 | 0 | 0 |
| 2025/01/22 | 155 | -1 | -0.64 | 496 | 7,804.34 | 103 | 20.75 | 1,620 | 20.76 | 1,623.45 | 20.8 | +3.45 | +334.95 | 0 | 0 |
| 2025/01/21 | 156 | +5 | +3.31 | 714 | 11,187.12 | 215 | 30.11 | 3,359.75 | 30.03 | 3,370.35 | 30.13 | +10.6 | +493.02 | 0 | 0 |
| 2025/01/20 | 151 | +0.5 | +0.33 | 206 | 3,097.03 | 41 | 19.9 | 617.05 | 19.92 | 617.55 | 19.94 | +0.5 | +121.95 | 0 | 0 |
| 2025/01/17 | 150.5 | -2.5 | -1.63 | 194 | 2,953.59 | 50 | 25.82 | 764.5 | 25.88 | 762.05 | 25.8 | -2.45 | -490 | 0 | 0 |
| 2025/01/16 | 153 | +3 | +2 | 249 | 3,807.84 | 54 | 21.71 | 825.2 | 21.67 | 828.85 | 21.77 | +3.65 | +675.93 | 0 | 0 |
| 2025/01/15 | 150 | +1 | +0.67 | 310 | 4,635.26 | 105 | 33.89 | 1,569.2 | 33.85 | 1,571.45 | 33.9 | +2.25 | +214.29 | 0 | 0 |
| 2025/01/14 | 149 | +2.5 | +1.71 | 309 | 4,548.62 | 59 | 19.11 | 868.05 | 19.08 | 872.25 | 19.18 | +4.2 | +711.86 | 0 | 0 |
| 2025/01/13 | 146.5 | -3.5 | -2.33 | 482 | 7,092.84 | 175 | 36.29 | 2,566.75 | 36.19 | 2,583.35 | 36.42 | +16.6 | +948.57 | 0 | 0 |
| 2025/01/10 | 150 | -0.5 | -0.33 | 267 | 4,038.33 | 101 | 37.79 | 1,531.6 | 37.93 | 1,527.75 | 37.83 | -3.85 | -381.19 | 0 | 0 |
| 2025/01/09 | 150.5 | -5 | -3.22 | 385 | 5,880.73 | 105 | 27.28 | 1,610.2 | 27.38 | 1,613.35 | 27.43 | +3.15 | +300 | 0 | 0 |
| 2025/01/08 | 155.5 | -3.5 | -2.2 | 771 | 12,002.96 | 232 | 30.09 | 3,625.6 | 30.21 | 3,627.35 | 30.22 | +1.75 | +75.43 | 0 | 0 |
| 2025/01/07 | 159 | +7.5 | +4.95 | 1,372 | 21,846.67 | 392 | 28.57 | 6,216.9 | 28.46 | 6,242 | 28.57 | +25.1 | +640.31 | 0 | 0 |
| 2025/01/06 | 151.5 | +3.5 | +2.36 | 556 | 8,443.25 | 155 | 27.88 | 2,349.7 | 27.83 | 2,353.1 | 27.87 | +3.4 | +219.35 | 0 | 0 |
| 2025/01/03 | 148 | -0.5 | -0.34 | 275 | 4,084.85 | 72 | 26.16 | 1,069.8 | 26.19 | 1,069.25 | 26.18 | -0.55 | -76.39 | 0 | 0 |
| 2025/01/02 | 148.5 | +3 | +2.06 | 851 | 12,810.76 | 233 | 27.39 | 3,499.35 | 27.32 | 3,498.2 | 27.31 | -1.15 | -49.36 | 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。
