6901
17.25
TWD-0.35 (-1.99%)
2026.10.19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(2026/04/24) 當沖狀況。整體成交張數為150張，佔整體市場成交張數的16.82%。當日現股當沖之總損益為+1.17萬元、每張平均損益則為+78元。
開盤價
17.6
收盤價
17.25
當日範圍
17 - 17.6
成交張數
1,801
開盤價(昨)
17.55
收盤價(昨)
17.6
昨日範圍
17.4 - 17.8
成交張數(昨)
1,423
成交金額
3101.16萬
成交金額(昨)
2504.63萬
52週範圍
12.25 - 21.05
發行股數
9億
市值
147億
現股當沖－歷史逐日資訊
開盤價
17.6
收盤價
17.25
成交張數
1,801
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 | 13.7 | +0 | +0 | 892 | 1,210.61 | 150 | 16.82 | 203.41 | 16.8 | 204.57 | 16.9 | +1.17 | +78 | -- | -- |
| 2026/04/23 | 13.7 | -0.65 | -4.53 | 1,015 | 1,402.27 | 234 | 23.05 | 323 | 23.03 | 325.07 | 23.18 | +2.06 | +88.25 | -- | -- |
| 2026/04/22 | 14.35 | +0.1 | +0.7 | 465 | 664.11 | 87 | 18.71 | 123.78 | 18.64 | 124.36 | 18.73 | +0.58 | +66.67 | -- | -- |
| 2026/04/21 | 14.25 | -0.1 | -0.7 | 675 | 967.33 | 132 | 19.56 | 189.19 | 19.56 | 189.38 | 19.58 | +0.19 | +14.39 | -- | -- |
| 2026/04/20 | 14.35 | -0.15 | -1.03 | 802 | 1,158.13 | 114 | 14.22 | 164.97 | 14.24 | 165.28 | 14.27 | +0.31 | +27.19 | -- | -- |
| 2026/04/17 | 14.5 | -0.3 | -2.03 | 824 | 1,196.01 | 215 | 26.11 | 311.97 | 26.08 | 313.55 | 26.22 | +1.57 | +73.26 | -- | -- |
| 2026/04/16 | 14.8 | +0.05 | +0.34 | 1,574 | 2,337.83 | 585 | 37.18 | 868.78 | 37.16 | 868.75 | 37.16 | -0.03 | -0.51 | -- | -- |
| 2026/04/15 | 14.75 | +0.8 | +5.73 | 1,791 | 2,596.61 | 521 | 29.09 | 753.25 | 29.01 | 756.83 | 29.15 | +3.58 | +68.62 | -- | -- |
| 2026/04/14 | 13.95 | +0.4 | +2.95 | 811 | 1,124.83 | 83 | 10.23 | 114.7 | 10.2 | 115.06 | 10.23 | +0.35 | +42.17 | -- | -- |
| 2026/04/13 | 13.55 | -0.15 | -1.09 | 1,510 | 2,055.91 | 194 | 12.85 | 264.32 | 12.86 | 264.63 | 12.87 | +0.32 | +16.24 | -- | -- |
| 2026/04/10 | 13.7 | -0.05 | -0.36 | 467 | 643.03 | 107 | 22.9 | 147.38 | 22.92 | 147.48 | 22.94 | +0.1 | +9.35 | -- | -- |
| 2026/04/09 | 13.75 | -0.2 | -1.43 | 436 | 601.43 | 69 | 15.81 | 95.39 | 15.86 | 95.53 | 15.88 | +0.14 | +19.57 | -- | -- |
| 2026/04/08 | 13.95 | +0.05 | +0.36 | 381 | 531 | 77 | 20.22 | 107.48 | 20.24 | 107.36 | 20.22 | -0.12 | -15.58 | -- | -- |
| 2026/04/07 | 13.9 | -0.35 | -2.46 | 362 | 509.17 | 80 | 22.09 | 112 | 22 | 113.08 | 22.21 | +1.07 | +134.38 | -- | -- |
| 2026/04/02 | 14.25 | +0.25 | +1.79 | 404 | 572.86 | 110 | 27.23 | 155.85 | 27.21 | 156.16 | 27.26 | +0.31 | +28.18 | -- | -- |
| 2026/04/01 | 14 | +0.1 | +0.72 | 374 | 525.68 | 144 | 38.54 | 202.6 | 38.54 | 202.54 | 38.53 | -0.06 | -4.17 | -- | -- |
| 2026/03/31 | 13.9 | +0.1 | +0.72 | 530 | 736.6 | 134 | 25.29 | 185.16 | 25.14 | 186.35 | 25.3 | +1.19 | +88.81 | -- | -- |
| 2026/03/30 | 13.8 | -0.2 | -1.43 | 410 | 566.94 | 175 | 42.64 | 241.56 | 42.61 | 241.66 | 42.62 | +0.1 | +5.71 | -- | -- |
| 2026/03/27 | 14 | +0 | +0 | 272 | 378.87 | 36 | 13.24 | 50.19 | 13.25 | 50.27 | 13.27 | +0.07 | +20.83 | -- | -- |
| 2026/03/26 | 14 | -0.05 | -0.36 | 320 | 450.98 | 29 | 9.05 | 40.92 | 9.07 | 40.73 | 9.03 | -0.2 | -67.24 | -- | -- |
| 2026/03/25 | 14.05 | +0.15 | +1.08 | 382 | 536.46 | 45 | 11.79 | 63.02 | 11.75 | 63.34 | 11.81 | +0.32 | +71.11 | -- | -- |
| 2026/03/24 | 13.9 | +0.05 | +0.36 | 331 | 460.76 | 75 | 22.69 | 104.61 | 22.7 | 104.32 | 22.64 | -0.29 | -38.67 | -- | -- |
| 2026/03/23 | 13.85 | -0.25 | -1.77 | 719 | 999.32 | 139 | 19.35 | 193.06 | 19.32 | 193.34 | 19.35 | +0.28 | +20.14 | -- | -- |
| 2026/03/20 | 14.1 | -0.1 | -0.7 | 472 | 666.65 | 96 | 20.34 | 135.5 | 20.33 | 135.61 | 20.34 | +0.1 | +10.94 | -- | -- |
| 2026/03/19 | 14.2 | -0.35 | -2.41 | 593 | 849.75 | 75 | 12.64 | 107.23 | 12.62 | 107.9 | 12.7 | +0.67 | +88.67 | -- | -- |
| 2026/03/18 | 14.55 | +0.1 | +0.69 | 336 | 490.67 | 97 | 28.83 | 141.78 | 28.9 | 141.49 | 28.84 | -0.29 | -29.9 | -- | -- |
| 2026/03/17 | 14.45 | +0.1 | +0.7 | 373 | 538.82 | 48 | 12.87 | 69.28 | 12.86 | 69.52 | 12.9 | +0.24 | +51.04 | -- | -- |
| 2026/03/16 | 14.35 | -0.55 | -3.69 | 840 | 1,216.44 | 92 | 10.95 | 133.82 | 11 | 134.9 | 11.09 | +1.07 | +116.3 | -- | -- |
| 2026/03/13 | 14.9 | +0.3 | +2.05 | 886 | 1,314.14 | 274 | 30.92 | 403.39 | 30.7 | 407.37 | 31 | +3.98 | +145.07 | -- | -- |
| 2026/03/12 | 14.6 | -0.25 | -1.68 | 766 | 1,116.89 | 93 | 12.14 | 135.91 | 12.17 | 136.18 | 12.19 | +0.28 | +29.57 | -- | -- |
| 2026/03/11 | 14.85 | +0.05 | +0.34 | 411 | 615.1 | 37 | 9 | 55.38 | 9 | 55.31 | 8.99 | -0.07 | -18.92 | -- | -- |
| 2026/03/10 | 14.8 | -0.15 | -1 | 787 | 1,167.37 | 92 | 11.69 | 136.04 | 11.65 | 137.32 | 11.76 | +1.27 | +138.59 | -- | -- |
| 2026/03/09 | 14.95 | -1.05 | -6.56 | 998 | 1,489.56 | 165 | 16.53 | 246.13 | 16.52 | 247.09 | 16.59 | +0.95 | +57.88 | -- | -- |
| 2026/03/06 | 16 | +0.1 | +0.63 | 325 | 517.74 | 62 | 19.06 | 98.55 | 19.03 | 98.56 | 19.04 | +0.01 | +1.61 | -- | -- |
| 2026/03/05 | 15.9 | +0.35 | +2.25 | 488 | 783.09 | 83 | 17.01 | 132.91 | 16.97 | 133 | 16.98 | +0.09 | +10.84 | -- | -- |
| 2026/03/04 | 15.55 | -1 | -6.04 | 1,255 | 1,982.8 | 119 | 9.48 | 189.28 | 9.55 | 190.51 | 9.61 | +1.24 | +104.2 | -- | -- |
| 2026/03/03 | 16.55 | -0.55 | -3.22 | 793 | 1,322.8 | 264 | 33.28 | 439.51 | 33.23 | 442.43 | 33.45 | +2.91 | +110.23 | -- | -- |
| 2026/03/02 | 17.1 | -0.35 | -2.01 | 507 | 869.84 | 96 | 18.93 | 164.88 | 18.96 | 164.57 | 18.92 | -0.31 | -32.29 | -- | -- |
| 2026/02/26 | 17.45 | +0.15 | +0.87 | 347 | 601.84 | 28 | 8.07 | 48.52 | 8.06 | 48.78 | 8.11 | +0.27 | +94.64 | -- | -- |
| 2026/02/25 | 17.3 | -0.2 | -1.14 | 396 | 686.73 | 70 | 17.69 | 121.47 | 17.69 | 121.81 | 17.74 | +0.34 | +49.29 | -- | -- |
| 2026/02/24 | 17.5 | +0.3 | +1.74 | 901 | 1,594.83 | 218 | 24.2 | 385.02 | 24.14 | 386.76 | 24.25 | +1.74 | +79.82 | -- | -- |
| 2026/02/23 | 17.2 | +1.15 | +7.17 | 1,303 | 2,214.59 | 189 | 14.51 | 317.27 | 14.33 | 322.11 | 14.54 | +4.83 | +255.82 | -- | -- |
| 2026/02/11 | 16.05 | -0.05 | -0.31 | 513 | 824.57 | 87 | 16.96 | 139.9 | 16.97 | 140.18 | 17 | +0.28 | +32.18 | -- | -- |
| 2026/02/10 | 16.1 | +0.05 | +0.31 | 547 | 885.72 | 114 | 20.86 | 184.75 | 20.86 | 184.95 | 20.88 | +0.2 | +17.11 | -- | -- |
| 2026/02/09 | 16.05 | +0.1 | +0.63 | 478 | 767.55 | 128 | 26.78 | 205 | 26.71 | 205.84 | 26.82 | +0.84 | +65.62 | -- | -- |
| 2026/02/06 | 15.95 | -0.45 | -2.74 | 991 | 1,580.48 | 233 | 23.52 | 372.5 | 23.57 | 373.47 | 23.63 | +0.97 | +41.63 | -- | -- |
| 2026/02/05 | 16.4 | -0.35 | -2.09 | 436 | 724.77 | 132 | 30.24 | 219.86 | 30.34 | 219.94 | 30.35 | +0.07 | +5.68 | -- | -- |
| 2026/02/04 | 16.75 | +0.35 | +2.13 | 458 | 755.22 | 72 | 15.73 | 118.75 | 15.72 | 119.31 | 15.8 | +0.56 | +77.78 | -- | -- |
| 2026/02/03 | 16.4 | +0 | +0 | 347 | 568.81 | 74 | 21.32 | 121.08 | 21.29 | 121.63 | 21.38 | +0.56 | +75 | -- | -- |
| 2026/02/02 | 16.4 | -0.6 | -3.53 | 525 | 866.73 | 87 | 16.58 | 143.79 | 16.59 | 144.2 | 16.64 | +0.41 | +46.55 | -- | -- |
| 2026/01/30 | 17 | -0.6 | -3.41 | 673 | 1,152.33 | 108 | 16.06 | 185.74 | 16.12 | 185.36 | 16.09 | -0.38 | -35.19 | -- | -- |
| 2026/01/29 | 17.6 | -0.1 | -0.56 | 537 | 950.96 | 212 | 39.45 | 375.23 | 39.46 | 375.57 | 39.49 | +0.34 | +16.27 | -- | -- |
| 2026/01/28 | 17.7 | -0.95 | -5.09 | 1,416 | 2,571.52 | 336 | 23.74 | 614.89 | 23.91 | 616.39 | 23.97 | +1.5 | +44.49 | -- | -- |
| 2026/01/27 | 18.65 | +0.1 | +0.54 | 1,926 | 3,651.13 | 517 | 26.85 | 977.83 | 26.78 | 980.11 | 26.84 | +2.27 | +44 | -- | -- |
| 2026/01/26 | 18.55 | +0.95 | +5.4 | 1,839 | 3,352.52 | 292 | 15.87 | 526.42 | 15.7 | 532.56 | 15.89 | +6.13 | +210.1 | -- | -- |
| 2026/01/23 | 17.6 | +0.1 | +0.57 | 506 | 892.46 | 128 | 25.32 | 225.66 | 25.29 | 226.09 | 25.33 | +0.42 | +33.2 | -- | -- |
| 2026/01/22 | 17.5 | -0.05 | -0.28 | 575 | 997.84 | 141 | 24.51 | 244.66 | 24.52 | 245.62 | 24.62 | +0.96 | +68.44 | -- | -- |
| 2026/01/21 | 17.55 | +0.05 | +0.29 | 529 | 919.31 | 148 | 27.97 | 256.76 | 27.93 | 257.63 | 28.02 | +0.88 | +59.12 | -- | -- |
| 2026/01/20 | 17.5 | -0.3 | -1.69 | 550 | 968.38 | 110 | 20.01 | 194 | 20.03 | 194.18 | 20.05 | +0.17 | +15.45 | -- | -- |
| 2026/01/19 | 17.8 | -0.05 | -0.28 | 735 | 1,313.16 | 240 | 32.63 | 430.33 | 32.77 | 428.35 | 32.62 | -1.99 | -82.71 | -- | -- |
| 2026/01/16 | 17.85 | -0.05 | -0.28 | 908 | 1,611.02 | 256 | 28.18 | 454.96 | 28.24 | 455.67 | 28.28 | +0.71 | +27.73 | -- | -- |
| 2026/01/15 | 17.9 | +0.05 | +0.28 | 656 | 1,169.84 | 208 | 31.71 | 370.54 | 31.67 | 371.85 | 31.79 | +1.31 | +62.98 | -- | -- |
| 2026/01/14 | 17.85 | +0.6 | +3.48 | 1,147 | 2,041.59 | 276 | 24.05 | 486.86 | 23.85 | 491.75 | 24.09 | +4.88 | +176.99 | -- | -- |
| 2026/01/13 | 17.25 | +0.35 | +2.07 | 522 | 891.64 | 148 | 28.35 | 250.85 | 28.13 | 251.46 | 28.2 | +0.61 | +41.22 | -- | -- |
| 2026/01/12 | 16.9 | -0.05 | -0.29 | 652 | 1,099.59 | 239 | 36.68 | 403.49 | 36.69 | 403.63 | 36.71 | +0.14 | +5.86 | -- | -- |
| 2026/01/09 | 16.95 | +0.2 | +1.19 | 2,054 | 3,537.65 | 951 | 46.31 | 1,634.39 | 46.2 | 1,641.06 | 46.39 | +6.67 | +70.14 | -- | -- |
| 2026/01/08 | 16.75 | +0.3 | +1.82 | 784 | 1,323.39 | 155 | 19.77 | 260.69 | 19.7 | 261.18 | 19.74 | +0.49 | +31.94 | -- | -- |
| 2026/01/07 | 16.45 | +0.35 | +2.17 | 656 | 1,077.63 | 129 | 19.67 | 211.45 | 19.62 | 212.29 | 19.7 | +0.84 | +65.5 | -- | -- |
| 2026/01/06 | 16.1 | +0.2 | +1.26 | 791 | 1,285.68 | 267 | 33.75 | 435.37 | 33.86 | 435.5 | 33.87 | +0.14 | +5.24 | -- | -- |
| 2026/01/05 | 15.9 | -0.25 | -1.55 | 762 | 1,215.72 | 119 | 15.62 | 190.72 | 15.69 | 190.12 | 15.64 | -0.6 | -50.84 | -- | -- |
| 2026/01/02 | 16.15 | -0.35 | -2.12 | 836 | 1,360.25 | 171 | 20.45 | 281.46 | 20.69 | 280.26 | 20.6 | -1.21 | -70.47 | -- | -- |
| 2025/12/31 | 16.5 | -0.35 | -2.08 | 540 | 896.76 | 124 | 22.98 | 206.62 | 23.04 | 206.19 | 22.99 | -0.43 | -35.08 | -- | -- |
| 2025/12/30 | 16.85 | +0.1 | +0.6 | 451 | 755.06 | 56 | 12.43 | 93.58 | 12.39 | 93.5 | 12.38 | -0.09 | -15.18 | -- | -- |
| 2025/12/29 | 16.75 | +0.55 | +3.4 | 987 | 1,638.08 | 276 | 27.96 | 455.81 | 27.83 | 458.45 | 27.99 | +2.65 | +95.83 | -- | -- |
| 2025/12/26 | 16.2 | -0.3 | -1.82 | 599 | 970.65 | 110 | 18.37 | 179.16 | 18.46 | 178.57 | 18.4 | -0.59 | -53.64 | -- | -- |
| 2025/12/19 | 16.8 | +0.45 | +2.75 | 900 | 1,517.92 | 265 | 29.45 | 443.39 | 29.21 | 448.61 | 29.55 | +5.21 | +196.79 | -- | -- |
| 2025/12/18 | 16.35 | +0 | +0 | 243 | 397.31 | 70 | 28.81 | 114.5 | 28.82 | 114.47 | 28.81 | -0.02 | -2.86 | -- | -- |
| 2025/12/17 | 16.35 | -0.45 | -2.68 | 486 | 800.22 | 61 | 12.56 | 100.89 | 12.61 | 100.81 | 12.6 | -0.09 | -14.75 | -- | -- |
| 2025/12/16 | 16.8 | -0.4 | -2.33 | 497 | 833.99 | 68 | 13.69 | 114 | 13.67 | 114.78 | 13.76 | +0.78 | +113.97 | -- | -- |
| 2025/12/15 | 17.2 | +0.05 | +0.29 | 409 | 704.32 | 122 | 29.82 | 210.19 | 29.84 | 210.47 | 29.88 | +0.28 | +22.54 | -- | -- |
| 2025/11/26 | 16.85 | +0.15 | +0.9 | 799 | 1,371.95 | 215 | 26.8 | 368.26 | 26.84 | 366.6 | 26.72 | -1.67 | -77.44 | -- | -- |
| 2025/11/25 | 16.7 | +0.3 | +1.83 | 274 | 453.58 | 65 | 23.7 | 107.59 | 23.72 | 107.61 | 23.72 | +0.01 | +2.31 | -- | -- |
| 2025/11/24 | 16.4 | +0.1 | +0.61 | 528 | 868.3 | 125 | 23.69 | 205.82 | 23.7 | 206.43 | 23.77 | +0.6 | +48 | -- | -- |
| 2025/11/21 | 16.3 | -0.05 | -0.31 | 472 | 762.18 | 91 | 19.29 | 147.04 | 19.29 | 148.01 | 19.42 | +0.97 | +107.14 | -- | -- |
| 2025/11/20 | 16.35 | +0 | +0 | 352 | 581.15 | 76 | 21.57 | 125.39 | 21.58 | 125.42 | 21.58 | +0.03 | +3.29 | -- | -- |
| 2025/11/19 | 16.35 | -0.35 | -2.1 | 588 | 968.14 | 111 | 18.88 | 182.98 | 18.9 | 183.34 | 18.94 | +0.35 | +31.98 | -- | -- |
| 2025/11/18 | 16.7 | -0.65 | -3.75 | 1,079 | 1,817.51 | 103 | 9.55 | 173.46 | 9.54 | 174.62 | 9.61 | +1.16 | +112.62 | -- | -- |
| 2025/11/17 | 17.35 | -0.85 | -4.67 | 610 | 1,079.62 | 30 | 4.92 | 53.37 | 4.94 | 53.85 | 4.99 | +0.49 | +163.33 | -- | -- |
| 2025/11/14 | 18.2 | -0.1 | -0.55 | 1,029 | 1,880.98 | 268 | 26.04 | 489.1 | 26 | 489.91 | 26.05 | +0.81 | +30.41 | -- | -- |
| 2025/11/13 | 18.3 | +1.15 | +6.71 | 1,041 | 1,856.73 | 205 | 19.69 | 358.84 | 19.33 | 366.58 | 19.74 | +7.74 | +377.56 | -- | -- |
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。
