2480
167.5
TWD-5.50 (-3.18%)
2025.05.23收盤
敦陽科－現股當沖
敦陽科最新現股當沖狀況
整理敦陽科最新(2025/05/22) 當沖狀況。整體成交張數為95張，佔整體市場成交張數的21.78%。當日現股當沖之總損益為+9.8萬元、每張平均損益則為+1,032元。
開盤價
172
收盤價
167.5
當日範圍
167 - 172.5
成交張數
426
開盤價(昨)
170
收盤價(昨)
173
昨日範圍
169 - 173
成交張數(昨)
436
成交金額
7215.15萬
成交金額(昨)
7480.08萬
52週範圍
112 - 173
發行股數
1億
市值
178億
現股當沖－歷史逐日資訊
開盤價
172
收盤價
167.5
成交張數
426
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 | 173 | +2.5 | +1.47 | 436 | 7,481.86 | 95 | 21.78 | 1,622.45 | 21.69 | 1,632.25 | 21.82 | +9.8 | +1,031.58 | 0 | 0 |
| 2025/05/21 | 170.5 | +2.5 | +1.49 | 646 | 10,951.3 | 245 | 37.93 | 4,145.4 | 37.85 | 4,154.45 | 37.94 | +9.05 | +369.39 | 0 | 0 |
| 2025/05/20 | 168 | +5 | +3.07 | 856 | 14,276.93 | 180 | 21.02 | 2,983.4 | 20.9 | 3,008.75 | 21.07 | +25.35 | +1,408.33 | 0 | 0 |
| 2025/05/19 | 163 | +1.5 | +0.93 | 356 | 5,778.14 | 109 | 30.61 | 1,762.65 | 30.51 | 1,769.8 | 30.63 | +7.15 | +655.96 | 0 | 0 |
| 2025/05/16 | 161.5 | -1.5 | -0.92 | 223 | 3,615.28 | 31 | 13.91 | 502.1 | 13.89 | 504.2 | 13.95 | +2.1 | +677.42 | 0 | 0 |
| 2025/05/15 | 163 | +0 | +0 | 378 | 6,134.56 | 66 | 17.45 | 1,069.7 | 17.44 | 1,071.45 | 17.47 | +1.75 | +265.15 | 0 | 0 |
| 2025/05/14 | 163 | -1.5 | -0.91 | 620 | 10,105.34 | 127 | 20.49 | 2,068.1 | 20.47 | 2,076.2 | 20.55 | +8.1 | +637.8 | 0 | 0 |
| 2025/05/13 | 164.5 | +3 | +1.86 | 618 | 10,057.35 | 99 | 16.03 | 1,601.85 | 15.93 | 1,614.95 | 16.06 | +13.1 | +1,323.23 | 0 | 0 |
| 2025/05/12 | 161.5 | +0.5 | +0.31 | 520 | 8,366.75 | 80 | 15.39 | 1,283.95 | 15.35 | 1,289.25 | 15.41 | +5.3 | +662.5 | 0 | 0 |
| 2025/05/09 | 161 | +1 | +0.62 | 675 | 10,832.65 | 205 | 30.39 | 3,287.25 | 30.35 | 3,297.2 | 30.44 | +9.95 | +485.37 | 1 | 0.15 |
| 2025/05/08 | 160 | +6 | +3.9 | 1,199 | 18,810.07 | 355 | 29.62 | 5,548.05 | 29.5 | 5,574.15 | 29.63 | +26.1 | +735.21 | 1 | 0.08 |
| 2025/05/07 | 154 | +2.5 | +1.65 | 659 | 10,076.92 | 200 | 30.34 | 3,054.75 | 30.31 | 3,058.2 | 30.35 | +3.45 | +172.5 | 0 | 0 |
| 2025/05/06 | 151.5 | +2.5 | +1.68 | 517 | 7,778.6 | 176 | 34.01 | 2,633.3 | 33.85 | 2,647.5 | 34.04 | +14.2 | +806.82 | 0 | 0 |
| 2025/05/05 | 149 | -1 | -0.67 | 1,315 | 19,635.07 | 661 | 50.27 | 9,876.4 | 50.3 | 9,870.85 | 50.27 | -5.55 | -83.96 | 3 | 0.23 |
| 2025/05/02 | 150 | +3 | +2.04 | 3,949 | 60,251.19 | 2,857 | 72.34 | 43,575.4 | 72.32 | 43,534.75 | 72.26 | -40.65 | -142.28 | 1 | 0.03 |
| 2025/04/30 | 147 | -3.5 | -2.33 | 767 | 11,347.72 | 251 | 32.73 | 3,719.9 | 32.78 | 3,730.9 | 32.88 | +11 | +438.25 | 0 | 0 |
| 2025/04/29 | 150.5 | +2.5 | +1.69 | 1,159 | 17,269.19 | 483 | 41.69 | 7,157.25 | 41.45 | 7,215.6 | 41.78 | +58.35 | +1,208.07 | 3 | 0.26 |
| 2025/04/28 | 148 | +2.5 | +1.72 | 939 | 13,805.27 | 395 | 42.07 | 5,812.3 | 42.1 | 5,815.95 | 42.13 | +3.65 | +92.41 | 0 | 0 |
| 2025/04/25 | 145.5 | +5 | +3.56 | 1,262 | 18,276.23 | 589 | 46.66 | 8,487.85 | 46.44 | 8,547.25 | 46.77 | +59.4 | +1,008.49 | 1 | 0.08 |
| 2025/04/24 | 140.5 | +4 | +2.93 | 683 | 9,577.61 | 264 | 38.65 | 3,691.95 | 38.55 | 3,698.15 | 38.61 | +6.2 | +234.85 | 0 | 0 |
| 2025/04/23 | 136.5 | +6.5 | +5 | 788 | 10,859.9 | 378 | 47.99 | 5,204.9 | 47.93 | 5,246.7 | 48.31 | +41.8 | +1,105.82 | 0 | 0 |
| 2025/04/22 | 130 | -0.5 | -0.38 | 299 | 3,905.49 | 53 | 17.72 | 689.8 | 17.66 | 694.55 | 17.78 | +4.75 | +896.23 | 0 | 0 |
| 2025/04/21 | 130.5 | -2.5 | -1.88 | 281 | 3,689.2 | 58 | 20.63 | 760.55 | 20.62 | 765.2 | 20.74 | +4.65 | +801.72 | 0 | 0 |
| 2025/04/18 | 133 | +0.5 | +0.38 | 210 | 2,802.86 | 36 | 17.14 | 479.85 | 17.12 | 481.3 | 17.17 | +1.45 | +402.78 | 0 | 0 |
| 2025/04/17 | 132.5 | +2 | +1.53 | 390 | 5,197.11 | 160 | 41.08 | 2,129 | 40.97 | 2,137.6 | 41.13 | +8.6 | +537.5 | 0 | 0 |
| 2025/04/16 | 130.5 | -2.5 | -1.88 | 220 | 2,909.94 | 52 | 23.64 | 686.35 | 23.59 | 690.25 | 23.72 | +3.9 | +750 | 1 | 0.45 |
| 2025/04/15 | 133 | +4.5 | +3.5 | 218 | 2,873.98 | 74 | 33.98 | 973.5 | 33.87 | 978.4 | 34.04 | +4.9 | +662.16 | 0 | 0 |
| 2025/04/14 | 128.5 | +0 | +0 | 423 | 5,511.65 | 96 | 22.69 | 1,249.75 | 22.67 | 1,254.6 | 22.76 | +4.85 | +505.21 | 1 | 0.24 |
| 2025/04/11 | 128.5 | -2.5 | -1.91 | 823 | 10,416.47 | 314 | 38.15 | 3,971.95 | 38.13 | 3,967.45 | 38.09 | -4.5 | -143.31 | 1 | 0.12 |
| 2025/04/10 | 131 | +11.5 | +9.62 | 436 | 5,689.91 | 54 | 12.38 | 702.4 | 12.34 | 702.8 | 12.35 | +0.4 | +74.07 | 0 | 0 |
| 2025/04/09 | 119.5 | -7 | -5.53 | 1,070 | 12,976.6 | 225 | 21.03 | 2,747.9 | 21.18 | 2,758.05 | 21.25 | +10.15 | +451.11 | 0 | 0 |
| 2025/04/08 | 126.5 | +1.5 | +1.2 | 933 | 11,491.81 | 282 | 30.23 | 3,465.55 | 30.16 | 3,480.05 | 30.28 | +14.5 | +514.18 | 0 | 0 |
| 2025/04/07 | 125 | -13.5 | -9.75 | 420 | 5,255.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 138.5 | -1.5 | -1.07 | 117 | 1,627.36 | 16 | 13.72 | 223.5 | 13.73 | 223.4 | 13.73 | -0.1 | -62.5 | 0 | 0 |
| 2025/04/01 | 140 | +4 | +2.94 | 377 | 5,240.84 | 107 | 28.35 | 1,483 | 28.3 | 1,491.75 | 28.46 | +8.75 | +817.76 | 0 | 0 |
| 2025/03/31 | 136 | -5.5 | -3.89 | 505 | 6,935.13 | 110 | 21.79 | 1,512.8 | 21.81 | 1,519.7 | 21.91 | +6.9 | +627.27 | 0 | 0 |
| 2025/03/28 | 141.5 | -2 | -1.39 | 421 | 5,946.11 | 35 | 8.31 | 494.35 | 8.31 | 495.4 | 8.33 | +1.05 | +300 | 0 | 0 |
| 2025/03/27 | 143.5 | -1.5 | -1.03 | 103 | 1,482.21 | 18 | 17.44 | 258.45 | 17.44 | 258.8 | 17.46 | +0.35 | +194.44 | 0 | 0 |
| 2025/03/26 | 145 | +1.5 | +1.05 | 306 | 4,422.26 | 19 | 6.21 | 275.3 | 6.23 | 275.6 | 6.23 | +0.3 | +157.89 | 0 | 0 |
| 2025/03/25 | 143.5 | -1.5 | -1.03 | 224 | 3,237.38 | 26 | 11.6 | 375.45 | 11.6 | 375.25 | 11.59 | -0.2 | -76.92 | 0 | 0 |
| 2025/03/24 | 145 | -1 | -0.68 | 136 | 1,982.18 | 24 | 17.69 | 351.65 | 17.74 | 351.6 | 17.74 | -0.05 | -20.83 | 0 | 0 |
| 2025/03/21 | 146 | +0.5 | +0.34 | 245 | 3,605.82 | 37 | 15.09 | 542.85 | 15.05 | 543.8 | 15.08 | +0.95 | +256.76 | 0 | 0 |
| 2025/03/20 | 145.5 | +3 | +2.11 | 306 | 4,442.51 | 88 | 28.77 | 1,273.5 | 28.67 | 1,281.15 | 28.84 | +7.65 | +869.32 | 0 | 0 |
| 2025/03/19 | 142.5 | -1 | -0.7 | 238 | 3,416.89 | 37 | 15.53 | 530.05 | 15.51 | 531.7 | 15.56 | +1.65 | +445.95 | 0 | 0 |
| 2025/03/18 | 143.5 | +0 | +0 | 166 | 2,382.54 | 29 | 17.51 | 417.25 | 17.51 | 417.2 | 17.51 | -0.05 | -17.24 | 0 | 0 |
| 2025/03/17 | 143.5 | -2 | -1.37 | 294 | 4,228.94 | 45 | 15.32 | 647.4 | 15.31 | 651.85 | 15.41 | +4.45 | +988.89 | 0 | 0 |
| 2025/03/14 | 145.5 | -0.5 | -0.34 | 170 | 2,472.76 | 32 | 18.86 | 467.25 | 18.9 | 468.4 | 18.94 | +1.15 | +359.38 | 0 | 0 |
| 2025/03/13 | 146 | -1 | -0.68 | 168 | 2,483.87 | 41 | 24.35 | 603.25 | 24.29 | 605.7 | 24.39 | +2.45 | +597.56 | 0 | 0 |
| 2025/03/12 | 147 | +0.5 | +0.34 | 227 | 3,347.29 | 54 | 23.78 | 795.6 | 23.77 | 796.5 | 23.8 | +0.9 | +166.67 | 0 | 0 |
| 2025/03/11 | 146.5 | -0.5 | -0.34 | 520 | 7,566.1 | 166 | 31.92 | 2,401.55 | 31.74 | 2,432.6 | 32.15 | +31.05 | +1,870.48 | 1 | 0.19 |
| 2025/03/10 | 147 | -2.5 | -1.67 | 497 | 7,343.26 | 105 | 21.14 | 1,551.95 | 21.13 | 1,558.3 | 21.22 | +6.35 | +604.76 | 0 | 0 |
| 2025/03/07 | 149.5 | -8 | -5.08 | 1,203 | 18,210.3 | 260 | 21.62 | 3,933.55 | 21.6 | 3,933.85 | 21.6 | +0.3 | +11.54 | 0 | 0 |
| 2025/03/06 | 157.5 | -5 | -3.08 | 593 | 9,441.93 | 174 | 29.33 | 2,771.9 | 29.36 | 2,773.4 | 29.37 | +1.5 | +86.21 | 0 | 0 |
| 2025/03/05 | 162.5 | -1 | -0.61 | 259 | 4,233.87 | 67 | 25.86 | 1,096.25 | 25.89 | 1,096.35 | 25.89 | +0.1 | +14.93 | 0 | 0 |
| 2025/03/04 | 163.5 | +0.5 | +0.31 | 832 | 13,604.28 | 405 | 48.66 | 6,615.3 | 48.63 | 6,617.4 | 48.64 | +2.1 | +51.85 | 1 | 0.12 |
| 2025/03/03 | 163 | +5.5 | +3.49 | 1,505 | 24,507.89 | 633 | 42.07 | 10,320.95 | 42.11 | 10,297.15 | 42.02 | -23.8 | -375.99 | 2 | 0.13 |
| 2025/02/27 | 157.5 | -4 | -2.48 | 344 | 5,475.59 | 71 | 20.66 | 1,141.8 | 20.85 | 1,135 | 20.73 | -6.8 | -957.75 | 0 | 0 |
| 2025/02/26 | 161.5 | +3 | +1.89 | 334 | 5,369.55 | 62 | 18.57 | 993.4 | 18.5 | 996.4 | 18.56 | +3 | +483.87 | 0 | 0 |
| 2025/02/25 | 158.5 | -1.5 | -0.94 | 296 | 4,720.01 | 83 | 28.03 | 1,321.8 | 28 | 1,323.8 | 28.05 | +2 | +240.96 | 0 | 0 |
| 2025/02/24 | 160 | +1 | +0.63 | 524 | 8,382.11 | 104 | 19.86 | 1,662.9 | 19.84 | 1,664.3 | 19.86 | +1.4 | +134.62 | 0 | 0 |
| 2025/02/21 | 159 | +6.5 | +4.26 | 1,041 | 16,554.63 | 443 | 42.55 | 7,040.3 | 42.53 | 7,049.65 | 42.58 | +9.35 | +211.06 | 0 | 0 |
| 2025/02/20 | 152.5 | -2 | -1.29 | 330 | 5,046.3 | 45 | 13.62 | 688.95 | 13.65 | 686.85 | 13.61 | -2.1 | -466.67 | 0 | 0 |
| 2025/02/19 | 154.5 | +1 | +0.65 | 280 | 4,315.28 | 56 | 20.01 | 861.55 | 19.97 | 865.55 | 20.06 | +4 | +714.29 | 0 | 0 |
| 2025/02/18 | 153.5 | -2 | -1.29 | 296 | 4,535.29 | 31 | 10.48 | 475.1 | 10.48 | 476.3 | 10.5 | +1.2 | +387.1 | 0 | 0 |
| 2025/02/17 | 155.5 | +1.5 | +0.97 | 240 | 3,713.61 | 64 | 26.62 | 988 | 26.6 | 990.45 | 26.67 | +2.45 | +382.81 | 0 | 0 |
| 2025/02/14 | 154 | -4.5 | -2.84 | 619 | 9,586.3 | 98 | 15.84 | 1,520.35 | 15.86 | 1,526.65 | 15.93 | +6.3 | +642.86 | 0 | 0 |
| 2025/02/13 | 158.5 | -0.5 | -0.31 | 955 | 15,384.53 | 352 | 36.85 | 5,664.65 | 36.82 | 5,659.45 | 36.79 | -5.2 | -147.73 | 0 | 0 |
| 2025/02/12 | 159 | +2 | +1.27 | 443 | 7,023.01 | 126 | 28.41 | 1,990.4 | 28.34 | 1,997.65 | 28.44 | +7.25 | +575.4 | 0 | 0 |
| 2025/02/11 | 157 | +0.5 | +0.32 | 751 | 11,974.06 | 200 | 26.62 | 3,188.15 | 26.63 | 3,181.8 | 26.57 | -6.35 | -317.5 | 0 | 0 |
| 2025/02/10 | 156.5 | -2 | -1.26 | 584 | 9,191.82 | 187 | 32.01 | 2,941.15 | 32 | 2,952.8 | 32.12 | +11.65 | +622.99 | 0 | 0 |
| 2025/02/07 | 158.5 | +5.5 | +3.59 | 1,497 | 23,742 | 693 | 46.29 | 10,969.5 | 46.2 | 11,016.45 | 46.4 | +46.95 | +677.49 | 3 | 0.2 |
| 2025/02/06 | 153 | -1 | -0.65 | 714 | 10,974.72 | 192 | 26.9 | 2,955.7 | 26.93 | 2,952 | 26.9 | -3.7 | -192.71 | 0 | 0 |
| 2025/02/05 | 154 | +5 | +3.36 | 1,184 | 18,131.62 | 337 | 28.47 | 5,142.9 | 28.36 | 5,145.4 | 28.38 | +2.5 | +74.18 | 5 | 0.42 |
| 2025/02/04 | 149 | +3.5 | +2.41 | 1,278 | 19,085.68 | 454 | 35.53 | 6,772.7 | 35.49 | 6,773.95 | 35.49 | +1.25 | +27.53 | 0 | 0 |
| 2025/02/03 | 145.5 | +1 | +0.69 | 1,354 | 19,803.23 | 662 | 48.91 | 9,691.5 | 48.94 | 9,693.05 | 48.95 | +1.55 | +23.41 | 0 | 0 |
| 2025/01/22 | 144.5 | +1.5 | +1.05 | 349 | 5,007.73 | 65 | 18.64 | 929.7 | 18.57 | 937.35 | 18.72 | +7.65 | +1,176.92 | 0 | 0 |
| 2025/01/21 | 143 | -0.5 | -0.35 | 329 | 4,671.25 | 88 | 26.77 | 1,245.8 | 26.67 | 1,256.6 | 26.9 | +10.8 | +1,227.27 | 0 | 0 |
| 2025/01/20 | 143.5 | -0.5 | -0.35 | 249 | 3,578.9 | 54 | 21.64 | 773.95 | 21.63 | 775.25 | 21.66 | +1.3 | +240.74 | 0 | 0 |
| 2025/01/17 | 144 | +1 | +0.7 | 347 | 4,976.73 | 107 | 30.88 | 1,533.65 | 30.82 | 1,538.25 | 30.91 | +4.6 | +429.91 | 0 | 0 |
| 2025/01/16 | 143 | +1.5 | +1.06 | 864 | 12,418.12 | 193 | 22.34 | 2,768.65 | 22.3 | 2,782 | 22.4 | +13.35 | +691.71 | 1 | 0.12 |
| 2025/01/15 | 141.5 | +0.5 | +0.35 | 468 | 6,633.58 | 142 | 30.35 | 2,011.05 | 30.32 | 2,013.65 | 30.36 | +2.6 | +183.1 | 0 | 0 |
| 2025/01/14 | 141 | +0.5 | +0.36 | 315 | 4,410.7 | 64 | 20.3 | 895.45 | 20.3 | 895.55 | 20.3 | +0.1 | +15.62 | 0 | 0 |
| 2025/01/13 | 140.5 | +1.5 | +1.08 | 568 | 7,836.86 | 205 | 36.11 | 2,827.5 | 36.08 | 2,834.45 | 36.17 | +6.95 | +339.02 | 0 | 0 |
| 2025/01/10 | 139 | +0.5 | +0.36 | 402 | 5,557.99 | 137 | 34.09 | 1,891.8 | 34.04 | 1,897.7 | 34.14 | +5.9 | +430.66 | 0 | 0 |
| 2025/01/09 | 138.5 | -4 | -2.81 | 1,185 | 16,458.69 | 236 | 19.92 | 3,275.45 | 19.9 | 3,290.35 | 19.99 | +14.9 | +631.36 | 0 | 0 |
| 2025/01/08 | 142.5 | -1.5 | -1.04 | 3,826 | 55,361.86 | 2,483 | 64.9 | 36,011.6 | 65.05 | 35,916 | 64.87 | -95.6 | -385.02 | 4 | 0.1 |
| 2025/01/07 | 144 | +6 | +4.35 | 5,322 | 77,813.35 | 2,832 | 53.21 | 41,268.6 | 53.04 | 41,597.2 | 53.46 | +328.6 | +1,160.31 | 10 | 0.19 |
| 2025/01/06 | 138 | +0.5 | +0.36 | 549 | 7,562.66 | 77 | 14.04 | 1,060.65 | 14.02 | 1,065.8 | 14.09 | +5.15 | +668.83 | 0 | 0 |
| 2025/01/03 | 137.5 | -0.5 | -0.36 | 591 | 8,196.05 | 168 | 28.43 | 2,337.25 | 28.52 | 2,327.6 | 28.4 | -9.65 | -574.4 | 0 | 0 |
| 2025/01/02 | 138 | +0 | +0 | 591 | 8,210.49 | 143 | 24.19 | 1,981.4 | 24.13 | 1,988.8 | 24.22 | +7.4 | +517.48 | 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。
