6901
19.8
TWD+0.10 (0.51%)
2025.09.18收盤
鑽石投資－現股當沖
鑽石投資最新現股當沖狀況
整理鑽石投資最新(2025/09/17) 當沖狀況。整體成交張數為149張，佔整體市場成交張數的26.16%。當日現股當沖之總損益為-5,500元、每張平均損益則為-37元。
開盤價
19.75
收盤價
19.8
當日範圍
19.7 - 20.25
成交張數
750
開盤價(昨)
19.9
收盤價(昨)
19.7
昨日範圍
19.7 - 20.3
成交張數(昨)
570
成交金額
1493.74萬
成交金額(昨)
1138.47萬
52週範圍
19.6 - 40.95
發行股數
9億
市值
169億
現股當沖－歷史逐日資訊
開盤價
19.75
收盤價
19.8
成交張數
750
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(%) | ||||||
| 2025/09/17 | 19.7 | -0.2 | -1.01 | 570 | 1,137.76 | 149 | 26.16 | 298.87 | 26.27 | 298.32 | 26.22 | -0.55 | -36.91 | 0 | 0 |
| 2025/09/16 | 19.9 | -0.05 | -0.25 | 229 | 457.24 | 26 | 11.36 | 51.97 | 11.36 | 51.9 | 11.35 | -0.07 | -25 | 0 | 0 |
| 2025/09/15 | 19.95 | +0.05 | +0.25 | 356 | 710.5 | 49 | 13.78 | 97.92 | 13.78 | 97.83 | 13.77 | -0.09 | -18.37 | 0 | 0 |
| 2025/09/12 | 19.9 | +0.05 | +0.25 | 387 | 772.44 | 80 | 20.69 | 159.95 | 20.71 | 159.74 | 20.68 | -0.21 | -26.25 | 0 | 0 |
| 2025/09/11 | 19.85 | -0.4 | -1.98 | 970 | 1,931.37 | 61 | 6.29 | 121.6 | 6.3 | 122.42 | 6.34 | +0.82 | +134.43 | 0 | 0 |
| 2025/09/10 | 20.25 | -0.45 | -2.17 | 630 | 1,276.93 | 89 | 14.12 | 180.53 | 14.14 | 181.5 | 14.21 | +0.96 | +108.43 | 1 | 0.16 |
| 2025/09/09 | 20.7 | -0.25 | -1.19 | 367 | 763.27 | 57 | 15.51 | 118.3 | 15.5 | 118.92 | 15.58 | +0.62 | +109.65 | 1 | 0.27 |
| 2025/09/08 | 20.95 | +0.3 | +1.45 | 1,168 | 2,471.65 | 360 | 30.82 | 759.87 | 30.74 | 763.05 | 30.87 | +3.18 | +88.33 | 0 | 0 |
| 2025/09/05 | 20.65 | +0.25 | +1.23 | 352 | 724.09 | 57 | 16.18 | 116.89 | 16.14 | 117.14 | 16.18 | +0.25 | +43.86 | 0 | 0 |
| 2025/09/04 | 20.4 | +0.1 | +0.49 | 186 | 380.77 | 17 | 9.14 | 34.81 | 9.14 | 34.85 | 9.15 | +0.04 | +23.53 | 0 | 0 |
| 2025/09/03 | 20.3 | -0.1 | -0.49 | 402 | 819.4 | 90 | 22.41 | 184.03 | 22.46 | 183.93 | 22.45 | -0.1 | -11.67 | 0 | 0 |
| 2025/09/02 | 20.4 | +0.5 | +2.51 | 1,194 | 2,461.9 | 355 | 29.72 | 728.55 | 29.59 | 733.27 | 29.78 | +4.72 | +132.96 | 9 | 0.75 |
| 2025/09/01 | 19.9 | -0.1 | -0.5 | 677 | 1,342.29 | 155 | 22.9 | 308.27 | 22.97 | 307.29 | 22.89 | -0.98 | -63.55 | 0 | 0 |
| 2025/08/29 | 20 | -0.65 | -3.15 | 1,029 | 2,070.41 | 148 | 14.38 | 297.63 | 14.38 | 300.74 | 14.53 | +3.1 | +209.46 | 0 | 0 |
| 2025/08/28 | 20.65 | -0.45 | -2.13 | 394 | 822.63 | 80 | 20.32 | 167.38 | 20.35 | 167.32 | 20.34 | -0.06 | -6.88 | 0 | 0 |
| 2025/08/27 | 21.1 | +0.6 | +2.93 | 1,199 | 2,526.28 | 326 | 27.18 | 686.62 | 27.18 | 687.17 | 27.2 | +0.56 | +17.02 | 3 | 0.25 |
| 2025/08/26 | 20.5 | -0.2 | -0.97 | 373 | 765.01 | 84 | 22.5 | 172.13 | 22.5 | 172.7 | 22.57 | +0.57 | +67.86 | 3 | 0.8 |
| 2025/08/25 | 20.7 | +0.15 | +0.73 | 764 | 1,596.05 | 154 | 20.15 | 320.71 | 20.09 | 321.89 | 20.17 | +1.19 | +76.95 | 0 | 0 |
| 2025/08/22 | 20.55 | -0.15 | -0.72 | 299 | 615 | 95 | 31.82 | 195.76 | 31.83 | 195.79 | 31.84 | +0.03 | +3.16 | 0 | 0 |
| 2025/08/21 | 20.7 | +0.45 | +2.22 | 723 | 1,501.25 | 172 | 23.8 | 356.17 | 23.72 | 357.23 | 23.8 | +1.05 | +61.34 | 0 | 0 |
| 2025/08/20 | 20.25 | -0.25 | -1.22 | 628 | 1,282.87 | 192 | 30.58 | 392.08 | 30.56 | 392.99 | 30.63 | +0.91 | +47.4 | 0 | 0 |
| 2025/08/19 | 20.5 | +0.2 | +0.99 | 749 | 1,534.12 | 133 | 17.75 | 270.56 | 17.64 | 270.88 | 17.66 | +0.32 | +24.06 | 0 | 0 |
| 2025/08/18 | 20.3 | +0.15 | +0.74 | 494 | 1,005.93 | 88 | 17.8 | 178.22 | 17.72 | 178.88 | 17.78 | +0.67 | +76.14 | 0 | 0 |
| 2025/08/15 | 20.15 | -0.25 | -1.23 | 645 | 1,295.87 | 172 | 26.67 | 345.14 | 26.63 | 346.45 | 26.74 | +1.31 | +76.45 | 0 | 0 |
| 2025/08/14 | 20.4 | +0.55 | +2.77 | 1,151 | 2,352.67 | 217 | 18.85 | 442.57 | 18.81 | 444.95 | 18.91 | +2.38 | +109.68 | 0 | 0 |
| 2025/08/13 | 19.85 | +0.2 | +1.02 | 736 | 1,472.62 | 136 | 18.48 | 271.13 | 18.41 | 272.15 | 18.48 | +1.02 | +75 | 0 | 0 |
| 2025/08/12 | 19.65 | +0.05 | +0.26 | 356 | 701.08 | 31 | 8.71 | 61.08 | 8.71 | 61.09 | 8.71 | +0.01 | +3.23 | 0 | 0 |
| 2025/08/11 | 19.6 | -0.15 | -0.76 | 841 | 1,642.73 | 82 | 9.74 | 160.19 | 9.75 | 160.56 | 9.77 | +0.36 | +44.51 | 2 | 0.24 |
| 2025/08/08 | 19.75 | -0.45 | -2.23 | 941 | 1,868.49 | 67 | 7.12 | 133.9 | 7.17 | 132.92 | 7.11 | -0.97 | -145.52 | 0 | 0 |
| 2025/08/07 | 20.2 | -0.25 | -1.22 | 550 | 1,107.82 | 66 | 11.99 | 133.32 | 12.03 | 133.28 | 12.03 | -0.04 | -5.3 | 0 | 0 |
| 2025/08/06 | 20.45 | -0.5 | -2.39 | 696 | 1,443.62 | 226 | 32.49 | 471.62 | 32.67 | 469.73 | 32.54 | -1.9 | -83.85 | 0 | 0 |
| 2025/08/05 | 20.95 | +1.1 | +5.54 | 1,867 | 3,930.08 | 798 | 42.73 | 1,676.93 | 42.67 | 1,682.26 | 42.8 | +5.33 | +66.79 | 6 | 0.32 |
| 2025/08/04 | 19.85 | +0.05 | +0.25 | 287 | 564.62 | 91 | 31.75 | 178.86 | 31.68 | 179.54 | 31.8 | +0.69 | +75.27 | 0 | 0 |
| 2025/08/01 | 19.8 | -0.15 | -0.75 | 399 | 783 | 81 | 20.3 | 158.59 | 20.25 | 159.61 | 20.38 | +1.02 | +126.54 | 2 | 0.5 |
| 2025/07/31 | 19.95 | -0.3 | -1.48 | 682 | 1,355.13 | 216 | 31.69 | 429.4 | 31.69 | 430.17 | 31.74 | +0.76 | +35.19 | 0 | 0 |
| 2025/07/30 | 20.25 | +0.1 | +0.5 | 258 | 522.46 | 47 | 18.21 | 94.91 | 18.17 | 94.67 | 18.12 | -0.23 | -50 | 0 | 0 |
| 2025/07/29 | 20.15 | -0.15 | -0.74 | 272 | 547.97 | 48 | 17.66 | 97 | 17.7 | 97.56 | 17.8 | +0.56 | +115.62 | 0 | 0 |
| 2025/07/28 | 20.3 | +0 | +0 | 144 | 291.48 | 49 | 34.12 | 99.19 | 34.03 | 99.61 | 34.17 | +0.42 | +86.73 | 0 | 0 |
| 2025/07/25 | 20.3 | -0.45 | -2.17 | 242 | 493.39 | 27 | 11.14 | 55.1 | 11.17 | 54.96 | 11.14 | -0.14 | -53.7 | 0 | 0 |
| 2025/07/24 | 20.75 | +0.4 | +1.97 | 433 | 892.94 | 79 | 18.23 | 161.47 | 18.08 | 162.38 | 18.18 | +0.91 | +115.19 | 0 | 0 |
| 2025/07/23 | 20.35 | +0.5 | +2.52 | 595 | 1,204.03 | 70 | 11.77 | 140.47 | 11.67 | 141.87 | 11.78 | +1.4 | +199.29 | 0 | 0 |
| 2025/07/22 | 19.85 | -0.6 | -2.93 | 719 | 1,439.27 | 146 | 20.3 | 292.51 | 20.32 | 292.46 | 20.32 | -0.06 | -3.77 | 0 | 0 |
| 2025/07/21 | 20.45 | +0 | +0 | 210 | 433.01 | 54 | 25.67 | 110.94 | 25.62 | 111.2 | 25.68 | +0.27 | +49.07 | 0 | 0 |
| 2025/07/18 | 20.45 | -0.1 | -0.49 | 183 | 375.49 | 22 | 12.01 | 45.16 | 12.03 | 45.28 | 12.06 | +0.12 | +56.82 | 0 | 0 |
| 2025/07/17 | 20.55 | +0.4 | +1.99 | 457 | 947.4 | 120 | 26.28 | 248.03 | 26.18 | 248.95 | 26.28 | +0.93 | +77.08 | 0 | 0 |
| 2025/07/16 | 20.15 | -0.15 | -0.74 | 268 | 547.26 | 45 | 16.78 | 91.86 | 16.78 | 91.99 | 16.81 | +0.14 | +30 | 0 | 0 |
| 2025/07/15 | 20.3 | +0 | +0 | 222 | 450.42 | 48 | 21.63 | 97.4 | 21.62 | 97.53 | 21.65 | +0.14 | +28.12 | 0 | 0 |
| 2025/07/14 | 20.3 | +0.1 | +0.5 | 282 | 568.88 | 48 | 17.02 | 96.62 | 16.98 | 97.25 | 17.09 | +0.62 | +130.21 | 0 | 0 |
| 2025/07/11 | 20.2 | +0.35 | +1.76 | 358 | 723.6 | 35 | 9.78 | 70.11 | 9.69 | 70.56 | 9.75 | +0.45 | +127.14 | 0 | 0 |
| 2025/07/10 | 19.85 | +0.2 | +1.02 | 253 | 497.83 | 89 | 35.2 | 174.91 | 35.14 | 175.12 | 35.18 | +0.21 | +23.6 | 0 | 0 |
| 2025/07/09 | 19.65 | -0.2 | -1.01 | 553 | 1,089.63 | 64 | 11.57 | 126.36 | 11.6 | 126.3 | 11.59 | -0.06 | -9.38 | 0 | 0 |
| 2025/07/08 | 19.85 | -0.35 | -1.73 | 449 | 894.95 | 117 | 26.06 | 233.76 | 26.12 | 233.63 | 26.11 | -0.13 | -11.11 | 0 | 0 |
| 2025/07/07 | 20.2 | -0.2 | -0.98 | 316 | 636.96 | 75 | 23.71 | 151.2 | 23.74 | 151.44 | 23.77 | +0.23 | +31.33 | 0 | 0 |
| 2025/07/04 | 20.4 | -0.6 | -2.86 | 445 | 911.5 | 65 | 14.6 | 133.48 | 14.64 | 133.74 | 14.67 | +0.26 | +40 | 0 | 0 |
| 2025/07/03 | 21 | +0.4 | +1.94 | 457 | 962.55 | 68 | 14.89 | 142.66 | 14.82 | 143.47 | 14.91 | +0.81 | +118.38 | 0 | 0 |
| 2025/07/02 | 20.6 | -0.2 | -0.96 | 341 | 706.68 | 61 | 17.9 | 126.44 | 17.89 | 126.75 | 17.94 | +0.3 | +49.18 | 1 | 0.29 |
| 2025/07/01 | 20.8 | +0.35 | +1.71 | 432 | 904.51 | 139 | 32.16 | 290.77 | 32.15 | 290.34 | 32.1 | -0.43 | -30.94 | 0 | 0 |
| 2025/06/30 | 20.45 | -0.15 | -0.73 | 360 | 739.64 | 79 | 21.96 | 162.57 | 21.98 | 162.44 | 21.96 | -0.13 | -16.46 | 0 | 0 |
| 2025/06/27 | 20.6 | -0.25 | -1.2 | 460 | 953.47 | 136 | 29.57 | 281.45 | 29.52 | 283.15 | 29.7 | +1.7 | +124.63 | 1 | 0.22 |
| 2025/06/26 | 20.85 | +0.25 | +1.21 | 838 | 1,768.95 | 263 | 31.4 | 552.82 | 31.25 | 553.95 | 31.31 | +1.12 | +42.78 | 1 | 0.12 |
| 2025/06/25 | 20.6 | +0 | +0 | 327 | 674.99 | 76 | 23.25 | 157.3 | 23.3 | 157.03 | 23.26 | -0.28 | -36.18 | 0 | 0 |
| 2025/06/24 | 20.6 | +0.55 | +2.74 | 645 | 1,331.27 | 142 | 22.02 | 292.31 | 21.96 | 293.12 | 22.02 | +0.81 | +57.04 | 0 | 0 |
| 2025/06/23 | 20.05 | -0.3 | -1.47 | 1,090 | 2,144.95 | 494 | 45.32 | 972.17 | 45.32 | 976.88 | 45.54 | +4.71 | +95.34 | 0 | 0 |
| 2025/06/20 | 20.35 | +0.05 | +0.25 | 877 | 1,768.06 | 233 | 26.56 | 470.56 | 26.61 | 472.56 | 26.73 | +2.01 | +86.27 | 0 | 0 |
| 2025/06/19 | 20.3 | -0.3 | -1.46 | 1,228 | 2,514.26 | 428 | 34.86 | 879.65 | 34.99 | 879.51 | 34.98 | -0.14 | -3.39 | 9 | 0.73 |
| 2025/06/18 | 20.6 | -0.1 | -0.48 | 630 | 1,299.69 | 185 | 29.38 | 381.33 | 29.34 | 383.07 | 29.47 | +1.75 | +94.32 | 0 | 0 |
| 2025/06/17 | 20.7 | -0.25 | -1.19 | 947 | 1,964.97 | 243 | 25.67 | 505.14 | 25.71 | 505.09 | 25.7 | -0.05 | -2.06 | 0 | 0 |
| 2025/06/16 | 20.95 | -1.15 | -5.2 | 1,720 | 3,639.16 | 631 | 36.68 | 1,335.02 | 36.68 | 1,342.93 | 36.9 | +7.92 | +125.52 | 0 | 0 |
| 2025/06/13 | 22.1 | -1.3 | -5.56 | 3,899 | 8,961.56 | 1,926 | 49.4 | 4,454.16 | 49.7 | 4,444.53 | 49.6 | -9.63 | -50 | 18 | 0.46 |
| 2025/06/12 | 23.4 | +0.2 | +0.86 | 8,971 | 21,433.46 | 4,700 | 52.39 | 11,253.61 | 52.5 | 11,225.1 | 52.37 | -28.51 | -60.66 | 2 | 0.02 |
| 2025/06/11 | 23.2 | +2.1 | +9.95 | 1,283 | 2,955.63 | 201 | 15.66 | 456.46 | 15.44 | 460.25 | 15.57 | +3.78 | +188.06 | 0 | 0 |
| 2025/06/10 | 21.1 | +0.35 | +1.69 | 789 | 1,663.74 | 296 | 37.5 | 615.95 | 37.02 | 626.42 | 37.65 | +10.47 | +353.89 | 0 | 0 |
| 2025/06/09 | 20.75 | -0.75 | -3.49 | 530 | 1,107.8 | 134 | 25.3 | 280.6 | 25.33 | 281 | 25.37 | +0.4 | +29.85 | 0 | 0 |
| 2025/06/06 | 21.5 | +0.3 | +1.42 | 481 | 1,036.23 | 93 | 19.35 | 199.34 | 19.24 | 200.46 | 19.35 | +1.12 | +120.43 | 0 | 0 |
| 2025/06/05 | 21.2 | +0.15 | +0.71 | 250 | 528.9 | 44 | 17.6 | 92.89 | 17.56 | 93.2 | 17.62 | +0.31 | +70.45 | 0 | 0 |
| 2025/06/04 | 21.05 | +0.95 | +4.73 | 1,297 | 2,743.82 | 366 | 28.21 | 765.41 | 27.9 | 777.94 | 28.35 | +12.53 | +342.21 | 0 | 0 |
| 2025/06/03 | 20.1 | -0.65 | -3.13 | 800 | 1,622.35 | 144 | 18 | 293.46 | 18.09 | 292.91 | 18.05 | -0.55 | -38.19 | 0 | 0 |
| 2025/06/02 | 20.75 | +0.1 | +0.48 | 1,245 | 2,577.24 | 526 | 42.23 | 1,089.83 | 42.29 | 1,089.04 | 42.26 | -0.79 | -14.92 | 2 | 0.16 |
| 2025/05/29 | 20.65 | +0.65 | +3.25 | 4,169 | 8,546.93 | 388 | 9.31 | 782.12 | 9.15 | 789.48 | 9.24 | +7.36 | +189.69 | 0 | 0 |
| 2025/05/28 | 20 | -0.15 | -0.74 | 897 | 1,806.67 | 206 | 22.97 | 416.01 | 23.03 | 415.84 | 23.02 | -0.17 | -8.5 | 0 | 0 |
| 2025/05/27 | 20.15 | -0.45 | -2.18 | 1,097 | 2,230.53 | 247 | 22.52 | 504.09 | 22.6 | 505.11 | 22.65 | +1.02 | +41.3 | 0 | 0 |
| 2025/05/26 | 20.6 | -0.25 | -1.2 | 811 | 1,682.81 | 253 | 31.21 | 525.46 | 31.23 | 526.55 | 31.29 | +1.09 | +43.08 | 0 | 0 |
| 2025/05/23 | 20.85 | -0.05 | -0.24 | 918 | 1,904.15 | 315 | 34.32 | 650.91 | 34.18 | 655.11 | 34.4 | +4.2 | +133.17 | 0 | 0 |
| 2025/05/22 | 20.9 | -0.85 | -3.91 | 997 | 2,107.92 | 156 | 15.65 | 331.63 | 15.73 | 331.11 | 15.71 | -0.53 | -33.65 | 0 | 0 |
| 2025/05/21 | 21.75 | +0.05 | +0.23 | 534 | 1,161.22 | 106 | 19.85 | 229.68 | 19.78 | 230.59 | 19.86 | +0.92 | +86.32 | 0 | 0 |
| 2025/05/20 | 21.7 | -1.1 | -4.82 | 958 | 2,113.72 | 196 | 20.46 | 431.82 | 20.43 | 435.54 | 20.61 | +3.71 | +189.29 | 0 | 0 |
| 2025/05/19 | 22.8 | +0.2 | +0.88 | 547 | 1,256.52 | 133 | 24.33 | 304.89 | 24.27 | 305.99 | 24.35 | +1.09 | +81.95 | 0 | 0 |
| 2025/05/16 | 22.6 | +0.1 | +0.44 | 359 | 808.57 | 99 | 27.6 | 223.13 | 27.6 | 223.31 | 27.62 | +0.18 | +18.18 | 0 | 0 |
| 2025/05/15 | 22.5 | -1.3 | -5.46 | 1,301 | 2,965.5 | 317 | 24.37 | 729.71 | 24.61 | 723.98 | 24.41 | -5.72 | -180.6 | 0 | 0 |
| 2025/05/14 | 23.8 | +0.7 | +3.03 | 2,415 | 5,842.12 | 1,154 | 47.79 | 2,795.72 | 47.85 | 2,806.01 | 48.03 | +10.29 | +89.17 | 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。
