6585
149
TWD+1.00 (0.68%)
2025.04.02收盤
鼎基－現股當沖
鼎基最新現股當沖狀況
整理鼎基最新(2025/04/02) 當沖狀況。整體成交張數為52張，佔整體市場成交張數的34.24%。當日現股當沖之總損益為+2.5萬元、每張平均損益則為+481元。
開盤價
147
收盤價
149
當日範圍
145 - 149
成交張數
152
開盤價(昨)
146
收盤價(昨)
148
昨日範圍
145 - 149.5
成交張數(昨)
266
成交金額
2238.37萬
成交金額(昨)
3916.61萬
52週範圍
127.5 - 230.5
發行股數
7027萬
市值
105億
現股當沖－歷史逐日資訊
開盤價
147
收盤價
149
成交張數
152
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(%) | ||||||
| 2025/04/02 | 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 |
| 2024/12/31 | 145.5 | +4.5 | +3.19 | 176 | 2,520.29 | 21 | 11.96 | 302.05 | 11.98 | 301.75 | 11.97 | -0.3 | -142.86 | 0 | 0 |
| 2024/12/30 | 141 | -0.5 | -0.35 | 139 | 1,974.5 | 37 | 26.61 | 526.55 | 26.67 | 525.05 | 26.59 | -1.5 | -405.41 | 0 | 0 |
| 2024/12/27 | 141.5 | -2.5 | -1.74 | 261 | 3,719.32 | 65 | 24.87 | 926.45 | 24.91 | 926.7 | 24.92 | +0.25 | +38.46 | 0 | 0 |
| 2024/12/26 | 144 | -1 | -0.69 | 286 | 4,207.8 | 39 | 13.62 | 570.8 | 13.57 | 573.35 | 13.63 | +2.55 | +653.85 | 0 | 0 |
| 2024/12/25 | 145 | +1 | +0.69 | 156 | 2,265.57 | 41 | 26.24 | 594.45 | 26.24 | 595.45 | 26.28 | +1 | +243.9 | 0 | 0 |
| 2024/12/24 | 144 | -3.5 | -2.37 | 596 | 8,689.23 | 214 | 35.92 | 3,130.65 | 36.03 | 3,122.85 | 35.94 | -7.8 | -364.49 | 0 | 0 |
| 2024/12/23 | 147.5 | +8 | +5.73 | 975 | 14,272.71 | 271 | 27.8 | 3,934.8 | 27.57 | 3,973.7 | 27.84 | +38.9 | +1,435.42 | 0 | 0 |
| 2024/12/20 | 139.5 | -2 | -1.41 | 313 | 4,396.12 | 84 | 26.87 | 1,184.2 | 26.94 | 1,182.05 | 26.89 | -2.15 | -255.95 | 0 | 0 |
| 2024/12/19 | 141.5 | +0 | +0 | 223 | 3,129.75 | 69 | 30.94 | 967.4 | 30.91 | 968.35 | 30.94 | +0.95 | +137.68 | 0 | 0 |
| 2024/12/18 | 141.5 | +5 | +3.66 | 433 | 6,068 | 86 | 19.85 | 1,199.8 | 19.77 | 1,199.75 | 19.77 | -0.05 | -5.81 | 0 | 0 |
| 2024/12/17 | 136.5 | -1 | -0.73 | 476 | 6,582.54 | 219 | 45.99 | 3,043.65 | 46.24 | 3,029.9 | 46.03 | -13.75 | -627.85 | 0 | 0 |
| 2024/12/16 | 137.5 | +1.5 | +1.1 | 444 | 6,140.04 | 195 | 43.9 | 2,693.3 | 43.86 | 2,666.5 | 43.43 | -26.8 | -1,374.36 | 1 | 0.23 |
| 2024/12/13 | 136 | -1.5 | -1.09 | 365 | 4,933.86 | 221 | 60.53 | 2,991.2 | 60.63 | 2,988.2 | 60.57 | -3 | -135.75 | 0 | 0 |
| 2024/12/12 | 137.5 | -1.5 | -1.08 | 421 | 5,797.47 | 128 | 30.41 | 1,767.25 | 30.48 | 1,763.8 | 30.42 | -3.45 | -269.53 | 0 | 0 |
| 2024/12/11 | 139 | +3.5 | +2.58 | 330 | 4,567.55 | 123 | 37.3 | 1,697.75 | 37.17 | 1,699.2 | 37.2 | +1.45 | +117.89 | 1 | 0.3 |
| 2024/12/10 | 135.5 | -1 | -0.73 | 552 | 7,473.73 | 169 | 30.62 | 2,286.75 | 30.6 | 2,292.65 | 30.68 | +5.9 | +349.11 | 0 | 0 |
| 2024/12/09 | 136.5 | -8.5 | -5.86 | 1,167 | 16,306.18 | 349 | 29.91 | 4,863.95 | 29.83 | 4,906.85 | 30.09 | +42.9 | +1,229.23 | 1 | 0.09 |
| 2024/12/06 | 145 | +5.5 | +3.94 | 796 | 11,437.27 | 214 | 26.9 | 3,055.55 | 26.72 | 3,083.6 | 26.96 | +28.05 | +1,310.75 | 0 | 0 |
| 2024/12/05 | 139.5 | +0.5 | +0.36 | 441 | 6,178.17 | 147 | 33.35 | 2,065.95 | 33.44 | 2,059.5 | 33.34 | -6.45 | -438.78 | 0 | 0 |
| 2024/12/04 | 139 | +0 | +0 | 229 | 3,215.76 | 80 | 34.98 | 1,124.9 | 34.98 | 1,124.95 | 34.98 | +0.05 | +6.25 | 0 | 0 |
| 2024/12/03 | 139 | +1.5 | +1.09 | 331 | 4,578.56 | 139 | 42.05 | 1,925.8 | 42.06 | 1,928.7 | 42.12 | +2.9 | +208.63 | 0 | 0 |
| 2024/12/02 | 137.5 | -0.5 | -0.36 | 486 | 6,761.8 | 158 | 32.51 | 2,192.95 | 32.43 | 2,197.05 | 32.49 | +4.1 | +259.49 | 0 | 0 |
| 2024/11/29 | 138 | +8.5 | +6.56 | 431 | 5,842.72 | 147 | 34.15 | 2,065.95 | 35.36 | 2,059.5 | 35.25 | -6.45 | -438.78 | 0 | 0 |
| 2024/11/28 | 129.5 | -3 | -2.26 | 278 | 3,602.91 | 65 | 23.38 | 844.15 | 23.43 | 843.25 | 23.4 | -0.9 | -138.46 | 0 | 0 |
| 2024/11/27 | 132.5 | -4.5 | -3.28 | 210 | 2,810.61 | 57 | 27.16 | 764.15 | 27.19 | 763.4 | 27.16 | -0.75 | -131.58 | 0 | 0 |
| 2024/11/26 | 137 | -2.5 | -1.79 | 112 | 1,545.54 | 15 | 13.34 | 206.15 | 13.34 | 206.4 | 13.35 | +0.25 | +166.67 | 0 | 0 |
| 2024/11/25 | 139.5 | +5 | +3.72 | 446 | 6,112.76 | 145 | 32.55 | 1,977.05 | 32.34 | 1,991.2 | 32.57 | +14.15 | +975.86 | 0 | 0 |
| 2024/11/22 | 134.5 | -0.5 | -0.37 | 245 | 3,315.45 | 44 | 17.99 | 595.15 | 17.95 | 597.65 | 18.03 | +2.5 | +568.18 | 0 | 0 |
| 2024/11/21 | 135 | +5.5 | +4.25 | 486 | 6,504.38 | 133 | 27.39 | 1,775.05 | 27.29 | 1,784.75 | 27.44 | +9.7 | +729.32 | 1 | 0.21 |
| 2024/11/20 | 129.5 | -0.5 | -0.38 | 214 | 2,777.21 | 58 | 27.12 | 752.15 | 27.08 | 755.65 | 27.21 | +3.5 | +603.45 | 0 | 0 |
| 2024/11/19 | 130 | +2.5 | +1.96 | 275 | 3,570.78 | 85 | 30.94 | 1,101.5 | 30.85 | 1,109.05 | 31.06 | +7.55 | +888.24 | 0 | 0 |
| 2024/11/18 | 127.5 | -2.5 | -1.92 | 195 | 2,514.66 | 32 | 16.38 | 413 | 16.42 | 412.6 | 16.41 | -0.4 | -125 | 0 | 0 |
| 2024/11/15 | 130 | +1.5 | +1.17 | 347 | 4,573.69 | 143 | 41.25 | 1,879.4 | 41.09 | 1,886.15 | 41.24 | +6.75 | +472.03 | 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。
