1527
33.25
TWD+0.05 (0.15%)
2026.06.10收盤
鑽全－現股當沖
鑽全最新現股當沖狀況
整理鑽全最新(2026/04/24) 當沖狀況。整體成交張數為30張，佔整體市場成交張數的16.46%。當日現股當沖之總損益為+700元、每張平均損益則為+23元。
開盤價
33.15
收盤價
33.25
當日範圍
33.1 - 33.45
成交張數
204
開盤價(昨)
32.85
收盤價(昨)
33.2
昨日範圍
32.85 - 33.7
成交張數(昨)
145
成交金額
678.99萬
成交金額(昨)
483.23萬
52週範圍
31.25 - 39.25
發行股數
1億
市值
46億
現股當沖－歷史逐日資訊
開盤價
33.15
收盤價
33.25
成交張數
204
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(%) | ||||||
| 2026/04/24 | 32.45 | +0.2 | +0.62 | 182 | 590.46 | 30 | 16.46 | 97.05 | 16.44 | 97.11 | 16.45 | +0.07 | +23.33 | 0 | 0 |
| 2026/04/23 | 32.25 | -0.55 | -1.68 | 250 | 810.13 | 37 | 14.81 | 120 | 14.81 | 120.06 | 14.82 | +0.07 | +17.57 | 0 | 0 |
| 2026/04/22 | 32.8 | -0.25 | -0.76 | 193 | 632.98 | 9 | 4.66 | 29.56 | 4.67 | 29.56 | 4.67 | +0 | +0 | 0 | 0 |
| 2026/04/21 | 33.05 | -0.1 | -0.3 | 150 | 498.44 | 10 | 6.65 | 33.16 | 6.65 | 33.2 | 6.66 | +0.04 | +45 | 0 | 0 |
| 2026/04/20 | 33.15 | +0.15 | +0.45 | 386 | 1,278.12 | 13 | 3.37 | 43.04 | 3.37 | 43.14 | 3.38 | +0.1 | +76.92 | 0 | 0 |
| 2026/04/17 | 33 | +0.05 | +0.15 | 119 | 393.32 | 10 | 8.37 | 32.91 | 8.37 | 32.95 | 8.38 | +0.04 | +40 | 0 | 0 |
| 2026/04/16 | 32.95 | +0.1 | +0.3 | 206 | 678.43 | 10 | 4.85 | 32.92 | 4.85 | 32.93 | 4.85 | +0.01 | +10 | 0 | 0 |
| 2026/04/15 | 32.85 | -0.25 | -0.76 | 171 | 560.58 | 7 | 4.1 | 22.98 | 4.1 | 22.95 | 4.09 | -0.02 | -28.57 | 0 | 0 |
| 2026/04/14 | 33.1 | +0.35 | +1.07 | 363 | 1,200.17 | 45 | 12.41 | 148.81 | 12.4 | 148.84 | 12.4 | +0.03 | +5.56 | 0 | 0 |
| 2026/04/13 | 32.75 | +0.25 | +0.77 | 144 | 469.46 | 17 | 11.84 | 55.59 | 11.84 | 55.6 | 11.84 | +0.01 | +8.82 | 0 | 0 |
| 2026/04/10 | 32.5 | +0.05 | +0.15 | 143 | 466.49 | 5 | 3.49 | 16.33 | 3.5 | 16.3 | 3.49 | -0.04 | -70 | 0 | 0 |
| 2026/04/09 | 32.45 | +0 | +0 | 195 | 627.92 | 18 | 9.25 | 58.01 | 9.24 | 58.23 | 9.27 | +0.23 | +125 | 0 | 0 |
| 2026/04/08 | 32.45 | -0.05 | -0.15 | 127 | 414.01 | 23 | 18.04 | 74.75 | 18.06 | 74.8 | 18.07 | +0.04 | +19.57 | 0 | 0 |
| 2026/04/07 | 32.5 | -0.25 | -0.76 | 72 | 233.41 | 15 | 20.93 | 48.91 | 20.95 | 48.96 | 20.98 | +0.06 | +36.67 | 0 | 0 |
| 2026/04/02 | 32.75 | +0.15 | +0.46 | 178 | 581.7 | 17 | 9.55 | 55.53 | 9.55 | 55.53 | 9.55 | +0 | +0 | 0 | 0 |
| 2026/04/01 | 32.6 | +0.15 | +0.46 | 121 | 396.7 | 19 | 15.66 | 62 | 15.63 | 62.2 | 15.68 | +0.2 | +107.89 | 0 | 0 |
| 2026/03/31 | 32.45 | -0.2 | -0.61 | 100 | 325.76 | 4 | 4 | 13.05 | 4.01 | 13.03 | 4 | -0.03 | -62.5 | 0 | 0 |
| 2026/03/30 | 32.65 | +0 | +0 | 91 | 296.35 | 20 | 21.93 | 64.94 | 21.91 | 65.03 | 21.94 | +0.1 | +47.5 | 0 | 0 |
| 2026/03/27 | 32.65 | +0.3 | +0.93 | 221 | 718.86 | 19 | 8.59 | 61.78 | 8.59 | 61.88 | 8.61 | +0.1 | +52.63 | 0 | 0 |
| 2026/03/26 | 32.35 | +0.15 | +0.47 | 161 | 520.01 | 31 | 19.23 | 99.67 | 19.17 | 99.97 | 19.22 | +0.29 | +93.55 | 0 | 0 |
| 2026/03/25 | 32.2 | +0.05 | +0.16 | 644 | 2,064.58 | 35 | 5.44 | 112.36 | 5.44 | 113.47 | 5.5 | +1.11 | +318.57 | 0 | 0 |
| 2026/03/24 | 32.15 | +0.05 | +0.16 | 485 | 1,551.36 | 64 | 13.2 | 205.14 | 13.22 | 204.91 | 13.21 | -0.23 | -36.72 | 0 | 0 |
| 2026/03/23 | 32.1 | -0.3 | -0.93 | 507 | 1,625.4 | 52 | 10.25 | 166.51 | 10.24 | 166.71 | 10.26 | +0.2 | +38.46 | 0 | 0 |
| 2026/03/20 | 32.4 | -0.1 | -0.31 | 528 | 1,711.56 | 40 | 7.57 | 129.55 | 7.57 | 129.61 | 7.57 | +0.06 | +15 | 0 | 0 |
| 2026/03/19 | 32.5 | +0.05 | +0.15 | 455 | 1,479.19 | 33 | 7.25 | 107.3 | 7.25 | 107.08 | 7.24 | -0.21 | -65.15 | 0 | 0 |
| 2026/03/18 | 32.45 | -0.35 | -1.07 | 568 | 1,848.68 | 28 | 4.93 | 91.17 | 4.93 | 91.69 | 4.96 | +0.53 | +189.29 | 0 | 0 |
| 2026/03/17 | 32.8 | +0.6 | +1.86 | 1,542 | 4,999.73 | 60 | 3.89 | 194.5 | 3.89 | 194.73 | 3.89 | +0.23 | +37.5 | 0 | 0 |
| 2026/03/16 | 32.2 | -0.3 | -0.92 | 183 | 589.48 | 15 | 8.2 | 48.33 | 8.2 | 48.62 | 8.25 | +0.29 | +193.33 | 0 | 0 |
| 2026/03/13 | 32.5 | +0.1 | +0.31 | 275 | 886.21 | 26 | 9.47 | 83.64 | 9.44 | 84.16 | 9.5 | +0.52 | +200 | 0 | 0 |
| 2026/03/12 | 32.4 | -0.3 | -0.92 | 217 | 702.44 | 8 | 3.69 | 25.96 | 3.7 | 26 | 3.7 | +0.04 | +50 | 0 | 0 |
| 2026/03/11 | 32.7 | +0.25 | +0.77 | 216 | 703.77 | 7 | 3.24 | 22.6 | 3.21 | 22.75 | 3.23 | +0.14 | +207.14 | 0 | 0 |
| 2026/03/10 | 32.45 | -0.3 | -0.92 | 168 | 546.99 | 15 | 8.95 | 49.04 | 8.97 | 49 | 8.96 | -0.04 | -26.67 | 0 | 0 |
| 2026/03/09 | 32.75 | -0.65 | -1.95 | 282 | 920.37 | 17 | 6.04 | 55.57 | 6.04 | 55.61 | 6.04 | +0.04 | +23.53 | 0 | 0 |
| 2026/03/06 | 33.4 | +0.3 | +0.91 | 76 | 253.29 | 9 | 11.8 | 29.88 | 11.79 | 29.88 | 11.79 | +0 | +0 | 0 | 0 |
| 2026/03/05 | 33.1 | +0.35 | +1.07 | 145 | 477.66 | 13 | 8.96 | 42.85 | 8.97 | 42.95 | 8.99 | +0.1 | +80.77 | 0 | 0 |
| 2026/03/04 | 32.75 | -0.6 | -1.8 | 351 | 1,146.99 | 34 | 9.7 | 111.31 | 9.7 | 111.19 | 9.69 | -0.12 | -35.29 | 0 | 0 |
| 2026/03/03 | 33.35 | -0.25 | -0.74 | 357 | 1,191.77 | 49 | 13.72 | 163.82 | 13.75 | 163.87 | 13.75 | +0.04 | +8.16 | 0 | 0 |
| 2026/03/02 | 33.6 | -0.2 | -0.59 | 157 | 526.77 | 22 | 14.04 | 73.65 | 13.98 | 74.1 | 14.07 | +0.45 | +204.55 | 0 | 0 |
| 2026/02/26 | 33.8 | -0.05 | -0.15 | 189 | 637.53 | 10 | 5.3 | 33.79 | 5.3 | 33.75 | 5.29 | -0.04 | -40 | 0 | 0 |
| 2026/02/25 | 33.85 | -0.45 | -1.31 | 341 | 1,156.81 | 24 | 7.03 | 81.33 | 7.03 | 81.78 | 7.07 | +0.46 | +191.67 | 0 | 0 |
| 2026/02/24 | 34.3 | -0.2 | -0.58 | 337 | 1,151.64 | 31 | 9.19 | 105.72 | 9.18 | 106.11 | 9.21 | +0.39 | +125.81 | 0 | 0 |
| 2026/02/23 | 34.5 | +0.3 | +0.88 | 407 | 1,403.78 | 109 | 26.77 | 375.27 | 26.73 | 376.2 | 26.8 | +0.93 | +85.32 | 0 | 0 |
| 2026/02/11 | 34.2 | -0.05 | -0.15 | 162 | 552.3 | 24 | 14.85 | 82.11 | 14.87 | 82.09 | 14.86 | -0.01 | -4.17 | 0 | 0 |
| 2026/02/10 | 34.25 | +0 | +0 | 117 | 397.23 | 18 | 15.45 | 61.33 | 15.44 | 61.49 | 15.48 | +0.17 | +91.67 | 0 | 0 |
| 2026/02/09 | 34.25 | +0.35 | +1.03 | 169 | 575.22 | 32 | 18.97 | 108.92 | 18.93 | 109.23 | 18.99 | +0.32 | +100 | 0 | 0 |
| 2026/02/06 | 33.9 | -0.5 | -1.45 | 125 | 422.84 | 21 | 16.77 | 70.76 | 16.73 | 71.04 | 16.8 | +0.28 | +133.33 | 0 | 0 |
| 2026/02/05 | 34.4 | +0.2 | +0.58 | 122 | 418.01 | 22 | 18.1 | 75.54 | 18.07 | 75.59 | 18.08 | +0.05 | +22.73 | 0 | 0 |
| 2026/02/04 | 34.2 | +0.05 | +0.15 | 176 | 599.95 | 13 | 7.4 | 44.21 | 7.37 | 44.45 | 7.41 | +0.23 | +180.77 | 0 | 0 |
| 2026/02/03 | 34.15 | +0.1 | +0.29 | 187 | 636.42 | 29 | 15.49 | 98.31 | 15.45 | 98.92 | 15.54 | +0.61 | +212.07 | 0 | 0 |
| 2026/02/02 | 34.05 | -0.15 | -0.44 | 166 | 560.27 | 21 | 12.64 | 70.69 | 12.62 | 71.08 | 12.69 | +0.39 | +185.71 | 0 | 0 |
| 2026/01/30 | 34.2 | -0.7 | -2.01 | 301 | 1,031.38 | 34 | 11.29 | 116.44 | 11.29 | 116.72 | 11.32 | +0.28 | +83.82 | 0 | 0 |
| 2026/01/29 | 34.9 | -0.2 | -0.57 | 253 | 883.63 | 43 | 16.98 | 150.22 | 17 | 150.79 | 17.06 | +0.57 | +133.72 | 0 | 0 |
| 2026/01/28 | 35.1 | -0.65 | -1.82 | 470 | 1,660.35 | 58 | 12.33 | 204.93 | 12.34 | 204.63 | 12.32 | -0.29 | -50.86 | 0 | 0 |
| 2026/01/27 | 35.75 | -0.95 | -2.59 | 610 | 2,205.57 | 150 | 24.57 | 541.26 | 24.54 | 545.2 | 24.72 | +3.93 | +262 | 0 | 0 |
| 2026/01/26 | 36.7 | +0.1 | +0.27 | 334 | 1,221.17 | 83 | 24.85 | 303.31 | 24.84 | 304 | 24.89 | +0.7 | +84.34 | 0 | 0 |
| 2026/01/23 | 36.6 | -0.2 | -0.54 | 477 | 1,740.2 | 112 | 23.46 | 408.15 | 23.45 | 410.68 | 23.6 | +2.52 | +225 | 0 | 0 |
| 2026/01/22 | 36.8 | -0.25 | -0.67 | 713 | 2,623.36 | 121 | 16.97 | 444.99 | 16.96 | 447.61 | 17.06 | +2.62 | +216.53 | 0 | 0 |
| 2026/01/21 | 37.05 | +0.9 | +2.49 | 1,912 | 7,122.89 | 674 | 35.25 | 2,511.53 | 35.26 | 2,512.92 | 35.28 | +1.39 | +20.55 | 2 | 0.1 |
| 2026/01/20 | 36.15 | -1 | -2.69 | 1,129 | 4,107.54 | 226 | 20.01 | 821.5 | 20 | 823.96 | 20.06 | +2.46 | +108.63 | 0 | 0 |
| 2026/01/19 | 37.15 | +1.6 | +4.5 | 4,118 | 15,545.67 | 1,517 | 36.84 | 5,722.9 | 36.81 | 5,740.73 | 36.93 | +17.82 | +117.47 | -- | -- |
| 2026/01/16 | 35.55 | +2.45 | +7.4 | 3,712 | 13,289.5 | 1,393 | 37.53 | 4,971.4 | 37.41 | 5,012.4 | 37.72 | +41.01 | +294.36 | -- | -- |
| 2026/01/15 | 33.1 | -0.4 | -1.19 | 368 | 1,230.24 | 15 | 4.07 | 50.1 | 4.07 | 50.02 | 4.07 | -0.09 | -56.67 | -- | -- |
| 2026/01/14 | 33.5 | +0.75 | +2.29 | 789 | 2,658.59 | 90 | 11.4 | 302.48 | 11.38 | 304.25 | 11.44 | +1.77 | +197.22 | -- | -- |
| 2026/01/13 | 32.75 | -0.2 | -0.61 | 111 | 363.94 | 13 | 11.72 | 42.64 | 11.72 | 42.69 | 11.73 | +0.05 | +38.46 | -- | -- |
| 2026/01/12 | 32.95 | +0 | +0 | 131 | 432.41 | 12 | 9.13 | 39.41 | 9.11 | 39.55 | 9.15 | +0.14 | +112.5 | -- | -- |
| 2026/01/09 | 32.95 | +0.3 | +0.92 | 165 | 537.04 | 18 | 10.94 | 58.6 | 10.91 | 59.03 | 10.99 | +0.43 | +241.67 | -- | -- |
| 2026/01/08 | 32.65 | -0.05 | -0.15 | 75 | 247.11 | 6 | 7.95 | 19.64 | 7.95 | 19.67 | 7.96 | +0.04 | +58.33 | -- | -- |
| 2026/01/07 | 32.7 | +0.2 | +0.62 | 146 | 476.03 | 1 | 0.69 | 3.25 | 0.68 | 3.27 | 0.69 | +0.02 | +200 | -- | -- |
| 2026/01/06 | 32.5 | -0.05 | -0.15 | 243 | 787.15 | 14 | 5.76 | 45.29 | 5.75 | 45.39 | 5.77 | +0.1 | +71.43 | -- | -- |
| 2026/01/05 | 32.55 | +0 | +0 | 275 | 892.94 | 7 | 2.55 | 22.75 | 2.55 | 22.75 | 2.55 | +0 | +0 | -- | -- |
| 2026/01/02 | 32.55 | -0.15 | -0.46 | 99 | 322.67 | 18 | 18.17 | 58.65 | 18.18 | 58.67 | 18.18 | +0.03 | +13.89 | -- | -- |
| 2025/12/31 | 32.7 | +0 | +0 | 95 | 312.22 | 11 | 11.52 | 35.98 | 11.52 | 36.01 | 11.53 | +0.03 | +27.27 | -- | -- |
| 2025/12/30 | 32.7 | -0.1 | -0.3 | 152 | 494.65 | 9 | 5.93 | 29.36 | 5.93 | 29.34 | 5.93 | -0.01 | -11.11 | -- | -- |
| 2025/12/29 | 32.8 | +0.3 | +0.92 | 216 | 706.62 | 11 | 5.09 | 35.98 | 5.09 | 36.04 | 5.1 | +0.06 | +50 | -- | -- |
| 2025/12/26 | 32.5 | -0.2 | -0.61 | 170 | 552.75 | 8 | 4.71 | 26 | 4.7 | 26.05 | 4.71 | +0.06 | +68.75 | -- | -- |
| 2025/12/19 | 32.55 | -0.15 | -0.46 | 203 | 662.74 | 9 | 4.44 | 29.37 | 4.43 | 29.46 | 4.45 | +0.1 | +105.56 | -- | -- |
| 2025/12/18 | 32.7 | -0.1 | -0.3 | 117 | 382.96 | 11 | 9.41 | 36.01 | 9.4 | 36.03 | 9.41 | +0.03 | +22.73 | -- | -- |
| 2025/12/17 | 32.8 | +0.25 | +0.77 | 121 | 396.6 | 15 | 12.39 | 49.05 | 12.37 | 49.23 | 12.41 | +0.17 | +116.67 | -- | -- |
| 2025/12/16 | 32.55 | -0.65 | -1.96 | 318 | 1,046.42 | 55 | 17.29 | 180.9 | 17.29 | 182.19 | 17.41 | +1.29 | +234.55 | -- | -- |
| 2025/12/15 | 33.2 | -0.2 | -0.6 | 170 | 567.43 | 17 | 10.01 | 56.84 | 10.02 | 57.19 | 10.08 | +0.34 | +202.94 | -- | -- |
| 2025/11/26 | 33.05 | +0.1 | +0.3 | 75 | 251.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/25 | 32.95 | -0.45 | -1.35 | 96 | 316.08 | 12 | 12.49 | 39.56 | 12.52 | 39.55 | 12.51 | -0.01 | -12.5 | -- | -- |
| 2025/11/24 | 33.4 | +1.05 | +3.25 | 95 | 309.91 | 8 | 8.43 | 25.94 | 8.37 | 26.19 | 8.45 | +0.25 | +312.5 | -- | -- |
| 2025/11/21 | 32.35 | -0.15 | -0.46 | 165 | 533.54 | 19 | 11.5 | 61.27 | 11.48 | 61.52 | 11.53 | +0.25 | +131.58 | -- | -- |
| 2025/11/20 | 32.5 | -0.2 | -0.61 | 97 | 318.02 | 5 | 5.14 | 16.33 | 5.13 | 16.37 | 5.15 | +0.04 | +80 | -- | -- |
| 2025/11/19 | 32.7 | -0.25 | -0.76 | 94 | 308.01 | 3 | 3.19 | 9.8 | 3.18 | 9.85 | 3.2 | +0.04 | +133.33 | -- | -- |
| 2025/11/18 | 32.95 | -0.4 | -1.2 | 363 | 1,189.52 | 14 | 3.86 | 45.98 | 3.87 | 46.18 | 3.88 | +0.2 | +146.43 | -- | -- |
| 2025/11/17 | 33.35 | +0.2 | +0.6 | 225 | 746.73 | 19 | 8.43 | 63.11 | 8.45 | 63.22 | 8.47 | +0.11 | +57.89 | -- | -- |
| 2025/11/14 | 33.15 | +0.35 | +1.07 | 317 | 1,055.42 | 28 | 8.84 | 92.94 | 8.81 | 93.5 | 8.86 | +0.56 | +200 | -- | -- |
| 2025/11/13 | 32.8 | +0 | +0 | 56 | 185.01 | 6 | 10.64 | 19.67 | 10.63 | 19.66 | 10.63 | -0.01 | -16.67 | -- | -- |
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。
