6901
20.9
TWD-0.85 (-3.91%)
2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為156張，佔整體市場成交張數的15.65%。當日現股當沖之總損益為-5,250元、每張平均損益則為-34元。
開盤價
21.7
收盤價
20.9
當日範圍
20.85 - 21.8
成交張數
997
開盤價(昨)
21.7
收盤價(昨)
21.75
昨日範圍
21.4 - 21.95
成交張數(昨)
534
成交金額
2108.35萬
成交金額(昨)
1161.38萬
52週範圍
19.9 - 45.6
發行股數
9億
市值
178億
現股當沖－歷史逐日資訊
開盤價
21.7
收盤價
20.9
成交張數
997
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 | 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 |
| 2025/05/13 | 23.1 | -0.1 | -0.43 | 717 | 1,671.72 | 286 | 39.86 | 664.57 | 39.75 | 667.11 | 39.91 | +2.54 | +88.81 | 0 | 0 |
| 2025/05/12 | 23.2 | +0.15 | +0.65 | 401 | 939.05 | 125 | 31.17 | 292.73 | 31.17 | 292.3 | 31.13 | -0.43 | -34.4 | 5 | 1.25 |
| 2025/05/09 | 23.05 | +0.05 | +0.22 | 372 | 851.46 | 103 | 27.7 | 235.18 | 27.62 | 236.03 | 27.72 | +0.84 | +82.04 | 0 | 0 |
| 2025/05/08 | 23 | +0.5 | +2.22 | 633 | 1,456.71 | 168 | 26.54 | 385.07 | 26.43 | 387.25 | 26.58 | +2.17 | +129.46 | 0 | 0 |
| 2025/05/07 | 22.5 | +0 | +0 | 297 | 672.61 | 60 | 20.19 | 135.35 | 20.12 | 135.79 | 20.19 | +0.45 | +74.17 | 0 | 0 |
| 2025/05/06 | 22.5 | +0.6 | +2.74 | 337 | 750.39 | 94 | 27.85 | 207.18 | 27.61 | 208.72 | 27.81 | +1.54 | +164.36 | 0 | 0 |
| 2025/05/05 | 21.9 | -0.7 | -3.1 | 539 | 1,180.74 | 195 | 36.19 | 424.48 | 35.95 | 428.47 | 36.29 | +3.99 | +204.62 | 0 | 0 |
| 2025/05/02 | 22.6 | +0.2 | +0.89 | 353 | 797.7 | 64 | 18.11 | 144.14 | 18.07 | 144.83 | 18.16 | +0.69 | +107.81 | 0 | 0 |
| 2025/04/30 | 22.4 | -0.8 | -3.45 | 415 | 947.49 | 113 | 27.22 | 257.89 | 27.22 | 259.31 | 27.37 | +1.42 | +125.22 | 0 | 0 |
| 2025/04/29 | 23.2 | +0.75 | +3.34 | 610 | 1,409.25 | 215 | 35.23 | 495.64 | 35.17 | 497.74 | 35.32 | +2.09 | +97.21 | 2 | 0.33 |
| 2025/04/28 | 22.45 | +0.15 | +0.67 | 220 | 494.43 | 75 | 34.03 | 168 | 33.98 | 168.22 | 34.02 | +0.21 | +28 | 0 | 0 |
| 2025/04/25 | 22.3 | +0.1 | +0.45 | 363 | 814.41 | 66 | 18.2 | 148.13 | 18.19 | 148.24 | 18.2 | +0.1 | +15.91 | 0 | 0 |
| 2025/04/24 | 22.2 | +0 | +0 | 241 | 536.08 | 56 | 23.2 | 124.39 | 23.2 | 124.57 | 23.24 | +0.18 | +33.04 | 0 | 0 |
| 2025/04/23 | 22.2 | +1.1 | +5.21 | 528 | 1,162.2 | 139 | 26.32 | 303.28 | 26.1 | 306.52 | 26.37 | +3.25 | +233.45 | 4 | 0.76 |
| 2025/04/22 | 21.1 | -0.25 | -1.17 | 447 | 957.35 | 150 | 33.57 | 320.87 | 33.52 | 321.83 | 33.62 | +0.97 | +64.67 | 3 | 0.67 |
| 2025/04/21 | 21.35 | -1.3 | -5.74 | 555 | 1,211.08 | 168 | 30.27 | 366.89 | 30.29 | 369.39 | 30.5 | +2.5 | +148.51 | 0 | 0 |
| 2025/04/18 | 22.65 | +0 | +0 | 366 | 825.3 | 50 | 13.65 | 112.48 | 13.63 | 112.91 | 13.68 | +0.42 | +84 | 0 | 0 |
| 2025/04/17 | 22.65 | +0.6 | +2.72 | 516 | 1,157.6 | 206 | 39.93 | 459.94 | 39.73 | 462.08 | 39.92 | +2.14 | +103.88 | 2 | 0.39 |
| 2025/04/16 | 22.05 | -0.7 | -3.08 | 527 | 1,172.74 | 168 | 31.91 | 373.86 | 31.88 | 375.18 | 31.99 | +1.31 | +78.27 | 0 | 0 |
| 2025/04/15 | 22.75 | +1 | +4.6 | 911 | 2,045.98 | 276 | 30.3 | 615.38 | 30.08 | 621.21 | 30.36 | +5.83 | +211.41 | 4 | 0.44 |
| 2025/04/14 | 21.75 | +0.45 | +2.11 | 1,032 | 2,275.49 | 428 | 41.48 | 940.03 | 41.31 | 947.38 | 41.63 | +7.34 | +171.61 | 0 | 0 |
| 2025/04/11 | 21.3 | -0.55 | -2.52 | 1,138 | 2,428.01 | 529 | 46.48 | 1,123.1 | 46.26 | 1,130.42 | 46.56 | +7.33 | +138.56 | 0 | 0 |
| 2025/04/10 | 21.85 | +1.95 | +9.8 | 432 | 942.28 | 2 | 0.46 | 4.37 | 0.46 | 4.37 | 0.46 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 19.9 | -2.2 | -9.95 | 2,479 | 5,071.19 | 950 | 38.33 | 1,941.12 | 38.28 | 1,966.3 | 38.77 | +25.18 | +265.05 | 0 | 0 |
| 2025/04/08 | 22.1 | -2.45 | -9.98 | 1,714 | 3,816.77 | 289 | 16.86 | 646.41 | 16.94 | 649.53 | 17.02 | +3.12 | +107.96 | 0 | 0 |
| 2025/04/07 | 24.55 | -2.7 | -9.91 | 131 | 321.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 27.25 | +0.25 | +0.93 | 259 | 701.02 | 105 | 40.48 | 282.91 | 40.36 | 282.74 | 40.33 | -0.17 | -16.19 | 0 | 0 |
| 2025/04/01 | 27 | +0.95 | +3.65 | 569 | 1,529.17 | 239 | 42.03 | 638.57 | 41.76 | 639.86 | 41.84 | +1.29 | +53.97 | 0 | 0 |
| 2025/03/31 | 26.05 | -1.6 | -5.79 | 1,250 | 3,298.21 | 241 | 19.29 | 634.38 | 19.23 | 639.17 | 19.38 | +4.79 | +198.76 | 0 | 0 |
| 2025/03/28 | 27.65 | -1.75 | -5.95 | 1,408 | 3,953.2 | 364 | 25.86 | 1,017.25 | 25.73 | 1,031.53 | 26.09 | +14.27 | +392.03 | 2 | 0.14 |
| 2025/03/27 | 29.4 | -0.2 | -0.68 | 380 | 1,109.72 | 95 | 25.03 | 277.44 | 25 | 277.84 | 25.04 | +0.4 | +41.58 | 0 | 0 |
| 2025/03/26 | 29.6 | +0.25 | +0.85 | 282 | 835.59 | 53 | 18.8 | 156.59 | 18.74 | 157.15 | 18.81 | +0.55 | +103.77 | 0 | 0 |
| 2025/03/25 | 29.35 | -0.5 | -1.68 | 654 | 1,935.32 | 76 | 11.63 | 224.39 | 11.59 | 226.18 | 11.69 | +1.78 | +234.87 | 0 | 0 |
| 2025/03/24 | 29.85 | -0.5 | -1.65 | 646 | 1,935.05 | 85 | 13.16 | 255.03 | 13.18 | 254.44 | 13.15 | -0.59 | -69.41 | 0 | 0 |
| 2025/03/21 | 30.35 | -0.6 | -1.94 | 253 | 774.13 | 18 | 7.1 | 55.15 | 7.12 | 54.95 | 7.1 | -0.2 | -108.33 | 0 | 0 |
| 2025/03/20 | 30.95 | +0.45 | +1.48 | 365 | 1,128.25 | 16 | 4.38 | 49.34 | 4.37 | 49.45 | 4.38 | +0.1 | +65.62 | 0 | 0 |
| 2025/03/19 | 30.5 | +0.05 | +0.16 | 503 | 1,541.25 | 148 | 29.44 | 454.75 | 29.51 | 453.55 | 29.43 | -1.21 | -81.42 | 0 | 0 |
| 2025/03/18 | 30.45 | +0.1 | +0.33 | 236 | 718.12 | 11 | 4.67 | 33.55 | 4.67 | 33.44 | 4.66 | -0.12 | -104.55 | 0 | 0 |
| 2025/03/17 | 30.35 | +0.1 | +0.33 | 309 | 942.02 | 34 | 10.99 | 103.65 | 11 | 103.56 | 10.99 | -0.09 | -25 | 0 | 0 |
| 2025/03/14 | 30.25 | +0.3 | +1 | 535 | 1,615.82 | 49 | 9.15 | 147.56 | 9.13 | 147.73 | 9.14 | +0.17 | +34.69 | 0 | 0 |
| 2025/03/13 | 29.95 | -0.55 | -1.8 | 771 | 2,323.13 | 103 | 13.37 | 311.8 | 13.42 | 311.48 | 13.41 | -0.32 | -30.58 | 0 | 0 |
| 2025/03/12 | 30.5 | -0.35 | -1.13 | 190 | 582.39 | 51 | 26.82 | 155.99 | 26.78 | 156.32 | 26.84 | +0.34 | +65.69 | 0 | 0 |
| 2025/03/11 | 30.85 | -0.35 | -1.12 | 792 | 2,400.37 | 356 | 44.95 | 1,079.29 | 44.96 | 1,082.19 | 45.08 | +2.9 | +81.6 | 6 | 0.76 |
| 2025/03/10 | 31.2 | +0.8 | +2.63 | 1,126 | 3,499.98 | 478 | 42.44 | 1,479.95 | 42.28 | 1,489.99 | 42.57 | +10.04 | +210.04 | 0 | 0 |
| 2025/03/07 | 30.4 | -0.45 | -1.46 | 249 | 762.09 | 33 | 13.25 | 101.1 | 13.27 | 101.07 | 13.26 | -0.03 | -9.09 | 0 | 0 |
| 2025/03/06 | 30.85 | -0.3 | -0.96 | 242 | 748.84 | 60 | 24.82 | 185.5 | 24.77 | 186.06 | 24.85 | +0.56 | +92.5 | 0 | 0 |
| 2025/03/05 | 31.15 | +0.35 | +1.14 | 358 | 1,108.54 | 85 | 23.75 | 262.32 | 23.66 | 262.39 | 23.67 | +0.07 | +8.24 | 0 | 0 |
| 2025/03/04 | 30.8 | +0.15 | +0.49 | 681 | 2,056.62 | 190 | 27.9 | 572.37 | 27.83 | 574.43 | 27.93 | +2.06 | +108.68 | 0 | 0 |
| 2025/03/03 | 30.65 | -0.95 | -3.01 | 776 | 2,375.99 | 182 | 23.46 | 556.78 | 23.43 | 557.86 | 23.48 | +1.07 | +58.79 | 0 | 0 |
| 2025/02/27 | 31.6 | -0.3 | -0.94 | 538 | 1,698.03 | 110 | 20.43 | 347.64 | 20.47 | 348.29 | 20.51 | +0.65 | +59.09 | 0 | 0 |
| 2025/02/26 | 31.9 | -0.6 | -1.85 | 437 | 1,397.66 | 68 | 15.56 | 217.59 | 15.57 | 218.22 | 15.61 | +0.62 | +91.91 | 0 | 0 |
| 2025/02/25 | 32.5 | -0.45 | -1.37 | 648 | 2,128.24 | 255 | 39.33 | 838.27 | 39.39 | 839.53 | 39.45 | +1.25 | +49.22 | 1 | 0.15 |
| 2025/02/24 | 32.95 | -0.1 | -0.3 | 295 | 975.78 | 71 | 24.08 | 234.94 | 24.08 | 235.21 | 24.1 | +0.27 | +37.32 | 0 | 0 |
| 2025/02/21 | 33.05 | -0.1 | -0.3 | 459 | 1,523.29 | 127 | 27.69 | 422.82 | 27.76 | 423.07 | 27.77 | +0.26 | +20.08 | 0 | 0 |
| 2025/02/20 | 33.15 | +0 | +0 | 449 | 1,473.65 | 78 | 17.38 | 255.6 | 17.34 | 257.14 | 17.45 | +1.54 | +197.44 | 0 | 0 |
| 2025/02/19 | 33.15 | +0 | +0 | 301 | 998.08 | 57 | 18.97 | 189.12 | 18.95 | 189.4 | 18.98 | +0.28 | +49.12 | 0 | 0 |
| 2025/02/18 | 33.15 | -0.55 | -1.63 | 340 | 1,132.7 | 25 | 7.35 | 83.06 | 7.33 | 83.65 | 7.39 | +0.59 | +236 | 0 | 0 |
| 2025/02/17 | 33.7 | +0 | +0 | 388 | 1,313.63 | 122 | 31.41 | 412.54 | 31.4 | 413.91 | 31.51 | +1.37 | +112.3 | 0 | 0 |
| 2025/02/14 | 33.7 | +0.2 | +0.6 | 1,304 | 4,460.53 | 635 | 48.71 | 2,167.97 | 48.6 | 2,175.38 | 48.77 | +7.41 | +116.61 | 9 | 0.69 |
| 2025/02/13 | 33.5 | +0.5 | +1.52 | 295 | 983.8 | 30 | 10.16 | 99.54 | 10.12 | 100.06 | 10.17 | +0.52 | +173.33 | 0 | 0 |
| 2025/02/12 | 33 | +0.2 | +0.61 | 318 | 1,054.17 | 52 | 16.37 | 172.34 | 16.35 | 172.73 | 16.39 | +0.4 | +75.96 | 0 | 0 |
| 2025/02/11 | 32.8 | -0.35 | -1.06 | 430 | 1,412.57 | 85 | 19.79 | 278.62 | 19.72 | 281.43 | 19.92 | +2.81 | +330.59 | 0 | 0 |
| 2025/02/10 | 33.15 | -0.65 | -1.92 | 370 | 1,226.45 | 102 | 27.58 | 338.11 | 27.57 | 338.58 | 27.61 | +0.47 | +46.57 | 0 | 0 |
| 2025/02/07 | 33.8 | +0 | +0 | 364 | 1,234.95 | 64 | 17.6 | 216.69 | 17.55 | 217.06 | 17.58 | +0.36 | +57.03 | 0 | 0 |
| 2025/02/06 | 33.8 | +1.55 | +4.81 | 853 | 2,874.07 | 292 | 34.22 | 979.72 | 34.09 | 986.72 | 34.33 | +7 | +239.55 | 2 | 0.23 |
| 2025/02/05 | 32.25 | -0.05 | -0.15 | 301 | 979.97 | 48 | 15.94 | 155.98 | 15.92 | 156.99 | 16.02 | +1 | +209.38 | 0 | 0 |
| 2025/02/04 | 32.3 | +0 | +0 | 318 | 1,026.38 | 91 | 28.58 | 292.69 | 28.52 | 293.81 | 28.63 | +1.12 | +123.08 | 0 | 0 |
| 2025/02/03 | 32.3 | +0.8 | +2.54 | 847 | 2,721.57 | 253 | 29.88 | 806.67 | 29.64 | 812.68 | 29.86 | +6 | +237.35 | 0 | 0 |
| 2025/01/22 | 31.5 | +0.4 | +1.29 | 244 | 765.57 | 29 | 11.87 | 90.77 | 11.86 | 90.91 | 11.87 | +0.14 | +48.28 | 0 | 0 |
| 2025/01/21 | 31.1 | +0 | +0 | 240 | 743.47 | 43 | 17.91 | 133.01 | 17.89 | 133.69 | 17.98 | +0.69 | +159.3 | 0 | 0 |
| 2025/01/20 | 31.1 | +0.45 | +1.47 | 264 | 814.49 | 79 | 29.94 | 243 | 29.83 | 243.78 | 29.93 | +0.78 | +98.1 | 0 | 0 |
| 2025/01/17 | 30.65 | -0.05 | -0.16 | 296 | 911.28 | 47 | 15.87 | 144.34 | 15.84 | 144.84 | 15.89 | +0.51 | +107.45 | 0 | 0 |
| 2025/01/16 | 30.7 | +0.55 | +1.82 | 279 | 851.05 | 44 | 15.79 | 133.84 | 15.73 | 134.44 | 15.8 | +0.6 | +137.5 | 0 | 0 |
| 2025/01/15 | 30.15 | -0.25 | -0.82 | 260 | 789.29 | 82 | 31.51 | 248.6 | 31.5 | 249.01 | 31.55 | +0.41 | +49.39 | 0 | 0 |
| 2025/01/14 | 30.4 | +0.3 | +1 | 465 | 1,407.45 | 123 | 26.47 | 372 | 26.43 | 373.34 | 26.53 | +1.34 | +108.94 | 0 | 0 |
| 2025/01/13 | 30.1 | -1.9 | -5.94 | 1,209 | 3,667.33 | 313 | 25.89 | 945.42 | 25.78 | 954.6 | 26.03 | +9.18 | +293.13 | 0 | 0 |
| 2025/01/10 | 32 | +0.05 | +0.16 | 410 | 1,320.47 | 146 | 35.6 | 468.74 | 35.5 | 471.14 | 35.68 | +2.41 | +165.07 | 0 | 0 |
| 2025/01/09 | 31.95 | +0.05 | +0.16 | 389 | 1,237.08 | 110 | 28.25 | 348.74 | 28.19 | 349.29 | 28.24 | +0.56 | +50.45 | 0 | 0 |
| 2025/01/08 | 31.9 | +0.3 | +0.95 | 319 | 1,007.78 | 57 | 17.85 | 179.97 | 17.86 | 180.44 | 17.9 | +0.47 | +83.33 | 0 | 0 |
| 2025/01/07 | 31.6 | -0.5 | -1.56 | 368 | 1,169.4 | 59 | 16.05 | 187.59 | 16.04 | 188.74 | 16.14 | +1.14 | +193.22 | 1 | 0.27 |
| 2025/01/06 | 32.1 | +0.8 | +2.56 | 500 | 1,603.88 | 120 | 24.02 | 384.11 | 23.95 | 384.86 | 24 | +0.75 | +62.5 | 5 | 1 |
| 2025/01/03 | 31.3 | -0.45 | -1.42 | 540 | 1,706.39 | 145 | 26.87 | 461.36 | 27.04 | 460.52 | 26.99 | -0.83 | -57.59 | 0 | 0 |
| 2025/01/02 | 31.75 | -0.95 | -2.91 | 627 | 2,007.46 | 117 | 18.66 | 375.62 | 18.71 | 375.01 | 18.68 | -0.61 | -52.56 | 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。
