6585
122.5
TWD-6.00 (-4.67%)
2026.07.24收盤
鼎基－現股當沖
鼎基最新現股當沖狀況
整理鼎基最新(2026/04/24) 當沖狀況。整體成交張數為18張，佔整體市場成交張數的18.54%。當日現股當沖之總損益為+1.21萬元、每張平均損益則為+672元。
開盤價
128
收盤價
122.5
當日範圍
122.5 - 128
成交張數
366
開盤價(昨)
128
收盤價(昨)
128.5
昨日範圍
126 - 128.5
成交張數(昨)
189
成交金額
4543.23萬
成交金額(昨)
2410.09萬
52週範圍
80.4 - 150.5
發行股數
7213萬
市值
88億
現股當沖－歷史逐日資訊
開盤價
128
收盤價
122.5
成交張數
366
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 | 86 | -1.6 | -1.83 | 97 | 838.28 | 18 | 18.54 | 155.04 | 18.49 | 156.25 | 18.64 | +1.21 | +672.22 | 0 | 0 |
| 2026/04/23 | 87.6 | -2.5 | -2.77 | 120 | 1,054.49 | 21 | 17.52 | 184.04 | 17.45 | 186.74 | 17.71 | +2.7 | +1,285.71 | 0 | 0 |
| 2026/04/22 | 90.1 | -1.1 | -1.21 | 71 | 642.68 | 13 | 18.31 | 118.09 | 18.37 | 117.81 | 18.33 | -0.28 | -215.38 | 0 | 0 |
| 2026/04/21 | 91.2 | +1.2 | +1.33 | 54 | 489.55 | 13 | 24.2 | 118.52 | 24.21 | 118.58 | 24.22 | +0.06 | +46.15 | 0 | 0 |
| 2026/04/20 | 90 | +1.2 | +1.35 | 57 | 515.02 | 13 | 22.83 | 117.21 | 22.76 | 117.6 | 22.83 | +0.39 | +300 | 0 | 0 |
| 2026/04/17 | 88.8 | -2.1 | -2.31 | 189 | 1,699.6 | 25 | 13.25 | 227.38 | 13.38 | 225.33 | 13.26 | -2.05 | -820 | 0 | 0 |
| 2026/04/16 | 90.9 | -0.9 | -0.98 | 155 | 1,416.04 | 15 | 9.68 | 136.96 | 9.67 | 137.5 | 9.71 | +0.54 | +360 | 0 | 0 |
| 2026/04/15 | 91.8 | -1.1 | -1.18 | 93 | 854.2 | 11 | 11.89 | 102.09 | 11.95 | 102.19 | 11.96 | +0.1 | +90.91 | 0 | 0 |
| 2026/04/14 | 92.9 | -0.9 | -0.96 | 60 | 567.19 | 6 | 9.95 | 56.4 | 9.94 | 56.05 | 9.88 | -0.35 | -583.33 | 0 | 0 |
| 2026/04/13 | 93.8 | +1 | +1.08 | 86 | 811.77 | 22 | 25.5 | 205.4 | 25.3 | 208.3 | 25.66 | +2.9 | +1,318.18 | 0 | 0 |
| 2026/04/10 | 92.8 | -1.3 | -1.38 | 110 | 1,035.45 | 22 | 20.05 | 206.78 | 19.97 | 207.22 | 20.01 | +0.44 | +200 | 0 | 0 |
| 2026/04/09 | 94.1 | -1.6 | -1.67 | 56 | 528.98 | 9 | 16.02 | 84.64 | 16 | 84.88 | 16.05 | +0.24 | +266.67 | 0 | 0 |
| 2026/04/08 | 95.7 | +0.9 | +0.95 | 78 | 750.2 | 21 | 26.83 | 200.8 | 26.77 | 201.83 | 26.9 | +1.03 | +490.48 | 0 | 0 |
| 2026/04/07 | 94.8 | +2.6 | +2.82 | 80 | 752.08 | 20 | 24.95 | 186.86 | 24.85 | 187.94 | 24.99 | +1.08 | +540 | 0 | 0 |
| 2026/04/02 | 92.2 | -2.8 | -2.95 | 113 | 1,050.53 | 16 | 14.1 | 147.75 | 14.06 | 148.2 | 14.11 | +0.45 | +281.25 | 0 | 0 |
| 2026/04/01 | 95 | +0 | +0 | 126 | 1,209.85 | 44 | 34.94 | 421.7 | 34.86 | 422.7 | 34.94 | +1 | +227.27 | 0 | 0 |
| 2026/03/31 | 95 | -5 | -5 | 209 | 2,030.12 | 56 | 26.84 | 545.65 | 26.88 | 544.05 | 26.8 | -1.6 | -285.71 | 2 | 0.96 |
| 2026/03/30 | 100 | +0 | +0 | 295 | 2,971.02 | 87 | 29.53 | 869.98 | 29.28 | 880.05 | 29.62 | +10.07 | +1,157.47 | 0 | 0 |
| 2026/03/27 | 100 | -2 | -1.96 | 686 | 6,953.66 | 245 | 35.71 | 2,477.79 | 35.63 | 2,466.2 | 35.47 | -11.59 | -473.06 | 6 | 0.87 |
| 2026/03/26 | 102 | +8.8 | +9.44 | 1,151 | 11,613.28 | 289 | 25.12 | 2,897.89 | 24.95 | 2,933.36 | 25.26 | +35.47 | +1,227.34 | 5 | 0.43 |
| 2026/03/25 | 93.2 | +4.2 | +4.72 | 170 | 1,571.48 | 11 | 6.49 | 100.77 | 6.41 | 102.14 | 6.5 | +1.37 | +1,245.45 | 0 | 0 |
| 2026/03/24 | 89 | -1.5 | -1.66 | 464 | 4,260.59 | 150 | 32.32 | 1,382.62 | 32.45 | 1,360.9 | 31.94 | -21.72 | -1,448 | 0 | 0 |
| 2026/03/23 | 90.5 | +8.2 | +9.96 | 339 | 3,032.02 | 12 | 3.54 | 100.08 | 3.3 | 106.21 | 3.5 | +6.13 | +5,108.33 | 0 | 0 |
| 2026/03/20 | 82.3 | -0.8 | -0.96 | 6,674 | 51,627.52 | 13 | 0.19 | 107.79 | 0.21 | 107.89 | 0.21 | +0.1 | +76.92 | 0 | 0 |
| 2026/03/19 | 83.1 | -1.9 | -2.24 | 51 | 429.84 | 4 | 7.8 | 33.34 | 7.76 | 33.55 | 7.81 | +0.21 | +525 | 0 | 0 |
| 2026/03/18 | 85 | -0.1 | -0.12 | 49 | 418.15 | 5 | 10.15 | 42.53 | 10.17 | 42.4 | 10.14 | -0.13 | -260 | 0 | 0 |
| 2026/03/17 | 85.1 | -1.2 | -1.39 | 44 | 377.63 | 3 | 6.79 | 25.62 | 6.78 | 25.87 | 6.85 | +0.25 | +833.33 | 0 | 0 |
| 2026/03/16 | 86.3 | +2.2 | +2.62 | 50 | 427.94 | 15 | 30.08 | 128.15 | 29.95 | 128.68 | 30.07 | +0.53 | +353.33 | 0 | 0 |
| 2026/03/13 | 84.1 | -3.7 | -4.21 | 56 | 481.88 | 12 | 21.29 | 103.88 | 21.56 | 102.13 | 21.19 | -1.75 | -1,458.33 | -- | -- |
| 2026/03/12 | 87.8 | +3.6 | +4.28 | 84 | 729.11 | 24 | 28.72 | 207.1 | 28.4 | 209.01 | 28.67 | +1.91 | +795.83 | -- | -- |
| 2026/03/11 | 84.2 | +3.8 | +4.73 | 59 | 486.71 | 8 | 13.63 | 65.9 | 13.54 | 66.26 | 13.61 | +0.36 | +450 | -- | -- |
| 2026/03/10 | 80.4 | -0.3 | -0.37 | 119 | 967.31 | 39 | 32.72 | 315.21 | 32.59 | 317.84 | 32.86 | +2.63 | +674.36 | -- | -- |
| 2026/03/09 | 80.7 | -6.1 | -7.03 | 389 | 3,111.23 | 39 | 10.03 | 310.91 | 9.99 | 312.74 | 10.05 | +1.83 | +469.23 | -- | -- |
| 2026/03/06 | 86.8 | -0.5 | -0.57 | 10 | 90.47 | 1 | 9.63 | 8.67 | 9.58 | 8.74 | 9.66 | +0.07 | +700 | -- | -- |
| 2026/03/05 | 87.3 | +0.2 | +0.23 | 81 | 702.54 | 22 | 27.28 | 191.44 | 27.25 | 191.86 | 27.31 | +0.42 | +190.91 | -- | -- |
| 2026/03/04 | 87.1 | -3.4 | -3.76 | 133 | 1,138.38 | 31 | 23.39 | 265.8 | 23.35 | 268.34 | 23.57 | +2.54 | +819.35 | -- | -- |
| 2026/03/03 | 90.5 | -2.3 | -2.48 | 84 | 762.51 | 25 | 29.64 | 224.36 | 29.42 | 226.92 | 29.76 | +2.56 | +1,024 | -- | -- |
| 2026/03/02 | 92.8 | +1.8 | +1.98 | 93 | 850.62 | 8 | 8.63 | 72.96 | 8.58 | 73.35 | 8.62 | +0.39 | +487.5 | -- | -- |
| 2026/02/26 | 91 | +1.7 | +1.9 | 39 | 353.74 | 10 | 25.56 | 90.48 | 25.58 | 90.6 | 25.61 | +0.12 | +120 | -- | -- |
| 2026/02/25 | 89.3 | +0.7 | +0.79 | 102 | 920.17 | 28 | 27.46 | 252.39 | 27.43 | 252.66 | 27.46 | +0.27 | +96.43 | -- | -- |
| 2026/02/24 | 88.6 | -1 | -1.12 | 80 | 717.2 | 17 | 21.21 | 152.12 | 21.21 | 153.2 | 21.36 | +1.08 | +635.29 | -- | -- |
| 2026/02/23 | 89.6 | +2.3 | +2.63 | 68 | 609.04 | 10 | 14.73 | 89.65 | 14.72 | 90.17 | 14.81 | +0.52 | +520 | -- | -- |
| 2026/02/11 | 87.3 | -1.5 | -1.69 | 56 | 489.55 | 8 | 14.28 | 70.23 | 14.35 | 70.21 | 14.34 | -0.02 | -25 | -- | -- |
| 2026/02/10 | 88.8 | -0.7 | -0.78 | 41 | 362.56 | 3 | 7.39 | 26.77 | 7.38 | 27.01 | 7.45 | +0.24 | +800 | -- | -- |
| 2026/02/09 | 89.5 | -0.5 | -0.56 | 30 | 268.88 | 4 | 13.5 | 36.06 | 13.41 | 36.41 | 13.54 | +0.35 | +875 | -- | -- |
| 2026/02/06 | 90 | -1.8 | -1.96 | 54 | 488.58 | 5 | 9.26 | 44.46 | 9.1 | 45.55 | 9.32 | +1.09 | +2,180 | -- | -- |
| 2026/02/05 | 91.8 | +1.8 | +2 | 61 | 552.69 | 12 | 19.74 | 108.69 | 19.67 | 109.8 | 19.87 | +1.11 | +925 | -- | -- |
| 2026/02/04 | 90 | +1.6 | +1.81 | 37 | 336.02 | 9 | 24.17 | 81.34 | 24.21 | 81.24 | 24.18 | -0.1 | -111.11 | -- | -- |
| 2026/02/03 | 88.4 | +0.6 | +0.68 | 25 | 216.98 | 6 | 24.39 | 52.89 | 24.38 | 52.93 | 24.39 | +0.04 | +66.67 | -- | -- |
| 2026/02/02 | 87.8 | -2.7 | -2.98 | 67 | 588.72 | 6 | 8.99 | 52.71 | 8.95 | 52.92 | 8.99 | +0.21 | +350 | -- | -- |
| 2026/01/30 | 90.5 | -1.8 | -1.95 | 31 | 279.74 | 3 | 9.72 | 27.27 | 9.75 | 27.22 | 9.73 | -0.05 | -166.67 | -- | -- |
| 2026/01/29 | 92.3 | +0.2 | +0.22 | 42 | 385.67 | 8 | 19.11 | 73.76 | 19.13 | 73.66 | 19.1 | -0.1 | -125 | -- | -- |
| 2026/01/28 | 92.1 | -1.3 | -1.39 | 54 | 500.73 | 9 | 16.68 | 83.73 | 16.72 | 83.7 | 16.72 | -0.03 | -33.33 | -- | -- |
| 2026/01/27 | 93.4 | -0.6 | -0.64 | 39 | 360.06 | 4 | 10.38 | 37.56 | 10.43 | 37.31 | 10.36 | -0.25 | -625 | -- | -- |
| 2026/01/26 | 94 | +0.5 | +0.53 | 74 | 694.36 | 25 | 33.75 | 233.78 | 33.67 | 235.18 | 33.87 | +1.4 | +560 | -- | -- |
| 2026/01/23 | 93.5 | +0.4 | +0.43 | 100 | 926.22 | 15 | 14.99 | 138.44 | 14.95 | 139.62 | 15.07 | +1.18 | +786.67 | -- | -- |
| 2026/01/22 | 93.1 | -0.2 | -0.21 | 67 | 625.33 | 14 | 20.77 | 129.91 | 20.77 | 129.82 | 20.76 | -0.09 | -64.29 | -- | -- |
| 2026/01/21 | 93.3 | +0 | +0 | 78 | 724.75 | 13 | 16.72 | 121.21 | 16.72 | 121.2 | 16.72 | -0.01 | -7.69 | -- | -- |
| 2026/01/20 | 93.3 | -0.7 | -0.74 | 88 | 823.79 | 8 | 9.1 | 74.92 | 9.09 | 74.96 | 9.1 | +0.04 | +50 | -- | -- |
| 2026/01/19 | 94 | -2 | -2.08 | 227 | 2,180.29 | 64 | 28.19 | 616.49 | 28.28 | 613.73 | 28.15 | -2.76 | -431.25 | -- | -- |
| 2026/01/16 | 96 | +2.2 | +2.35 | 139 | 1,330.07 | 26 | 18.77 | 248.19 | 18.66 | 248.98 | 18.72 | +0.79 | +303.85 | -- | -- |
| 2026/01/15 | 93.8 | +1.8 | +1.96 | 176 | 1,650.57 | 46 | 26.21 | 430.29 | 26.07 | 431.79 | 26.16 | +1.5 | +326.09 | -- | -- |
| 2026/01/14 | 92 | +2.1 | +2.34 | 118 | 1,085.06 | 22 | 18.65 | 200.51 | 18.48 | 202.95 | 18.7 | +2.44 | +1,109.09 | -- | -- |
| 2026/01/13 | 89.9 | +0.8 | +0.9 | 143 | 1,280.68 | 25 | 17.51 | 223.68 | 17.47 | 223.48 | 17.45 | -0.2 | -80 | -- | -- |
| 2026/01/12 | 89.1 | +0.7 | +0.79 | 95 | 849.82 | 12 | 12.6 | 106.73 | 12.56 | 107.29 | 12.63 | +0.56 | +466.67 | -- | -- |
| 2026/01/09 | 88.4 | +2.1 | +2.43 | 114 | 999.54 | 25 | 21.96 | 220.49 | 22.06 | 219.01 | 21.91 | -1.48 | -592 | -- | -- |
| 2026/01/08 | 86.3 | +2.1 | +2.49 | 83 | 713.83 | 13 | 15.67 | 111 | 15.55 | 112.35 | 15.74 | +1.35 | +1,038.46 | -- | -- |
| 2026/01/07 | 84.2 | +0.7 | +0.84 | 51 | 432.89 | 7 | 13.65 | 59.02 | 13.63 | 59.34 | 13.71 | +0.32 | +457.14 | -- | -- |
| 2026/01/06 | 83.5 | -1 | -1.18 | 66 | 549.8 | 7 | 10.67 | 58.65 | 10.67 | 58.61 | 10.66 | -0.04 | -57.14 | -- | -- |
| 2026/01/05 | 84.5 | -3.7 | -4.2 | 213 | 1,797.92 | 20 | 9.4 | 168.45 | 9.37 | 168.71 | 9.38 | +0.26 | +130 | -- | -- |
| 2026/01/02 | 88.2 | +0.2 | +0.23 | 37 | 328.76 | 6 | 16.14 | 53.12 | 16.16 | 53.24 | 16.19 | +0.12 | +200 | -- | -- |
| 2025/12/31 | 88 | +0 | +0 | 22 | 191.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/30 | 88 | -0.1 | -0.11 | 25 | 219.53 | 6 | 24.05 | 52.77 | 24.04 | 52.82 | 24.06 | +0.05 | +83.33 | -- | -- |
| 2025/12/29 | 88.1 | +0.8 | +0.92 | 42 | 370.58 | 2 | 4.75 | 17.56 | 4.74 | 17.73 | 4.78 | +0.17 | +850 | -- | -- |
| 2025/12/26 | 87.3 | -1.4 | -1.58 | 88 | 769.36 | 6 | 6.8 | 52.16 | 6.78 | 52.55 | 6.83 | +0.39 | +650 | -- | -- |
| 2025/12/19 | 90.8 | +0.8 | +0.89 | 9 | 78.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/18 | 90 | +0 | +0 | 37 | 326.95 | 1 | 2.73 | 8.88 | 2.72 | 8.99 | 2.75 | +0.11 | +1,100 | -- | -- |
| 2025/12/17 | 90 | -1.3 | -1.42 | 64 | 577.32 | 9 | 14.12 | 81.75 | 14.16 | 81.51 | 14.12 | -0.24 | -266.67 | -- | -- |
| 2025/12/16 | 91.3 | -1 | -1.08 | 37 | 336.74 | 5 | 13.55 | 45.32 | 13.46 | 45.87 | 13.62 | +0.55 | +1,100 | -- | -- |
| 2025/12/15 | 92.3 | -1.2 | -1.28 | 21 | 195.57 | 2 | 9.44 | 18.39 | 9.4 | 18.57 | 9.5 | +0.18 | +900 | -- | -- |
| 2025/11/26 | 89.6 | +1.1 | +1.24 | 84 | 772.04 | 28 | 32.65 | 251.86 | 32.62 | 252.52 | 32.71 | +0.66 | +235.71 | -- | -- |
| 2025/11/25 | 88.5 | +1 | +1.14 | 103 | 920.48 | 30 | 29.06 | 267.07 | 29.01 | 267.93 | 29.11 | +0.86 | +286.67 | -- | -- |
| 2025/11/24 | 87.5 | +1.1 | +1.27 | 117 | 1,013.16 | 24 | 20.48 | 208.18 | 20.55 | 208.48 | 20.58 | +0.3 | +125 | -- | -- |
| 2025/11/21 | 86.4 | -2.6 | -2.92 | 75 | 650.15 | 12 | 16.07 | 104.53 | 16.08 | 105.15 | 16.17 | +0.62 | +516.67 | -- | -- |
| 2025/11/20 | 89 | +2 | +2.3 | 109 | 968.07 | 39 | 35.88 | 347.35 | 35.88 | 347.41 | 35.89 | +0.06 | +15.38 | -- | -- |
| 2025/11/19 | 87 | -3 | -3.33 | 194 | 1,700.85 | 20 | 10.3 | 174.09 | 10.24 | 174.7 | 10.27 | +0.61 | +305 | -- | -- |
| 2025/11/18 | 90 | -2.2 | -2.39 | 108 | 981.2 | 6 | 5.56 | 54.61 | 5.57 | 55.03 | 5.61 | +0.42 | +700 | -- | -- |
| 2025/11/17 | 92.2 | -2.9 | -3.05 | 56 | 524.2 | 5 | 8.86 | 46.64 | 8.9 | 46.36 | 8.84 | -0.28 | -560 | -- | -- |
| 2025/11/14 | 95.1 | -2.8 | -2.86 | 93 | 897.39 | 12 | 12.85 | 115.01 | 12.82 | 116.28 | 12.96 | +1.27 | +1,058.33 | -- | -- |
| 2025/11/13 | 97.9 | +1.7 | +1.77 | 121 | 1,185.03 | 8 | 6.59 | 77.96 | 6.58 | 78.03 | 6.58 | +0.07 | +87.5 | -- | -- |
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。
