3545
65.1
TWD-0.60 (-0.91%)
2025.05.23收盤
敦泰－現股當沖
敦泰最新現股當沖狀況
整理敦泰最新(2025/05/23) 當沖狀況。整體成交張數為152張，佔整體市場成交張數的38.64%。當日現股當沖之總損益為-1,000元、每張平均損益則為-7元。
開盤價
65.5
收盤價
65.1
當日範圍
64.8 - 65.8
成交張數
393
開盤價(昨)
66
收盤價(昨)
65.7
昨日範圍
65.1 - 66
成交張數(昨)
390
成交金額
2565.09萬
成交金額(昨)
2560.79萬
52週範圍
51.3 - 92.6
發行股數
2億
市值
144億
現股當沖－歷史逐日資訊
開盤價
65.5
收盤價
65.1
成交張數
393
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(%) | ||||||
| 2025/05/23 | 65.1 | -0.6 | -0.91 | 393 | 2,567.48 | 152 | 38.64 | 994.08 | 38.72 | 993.98 | 38.71 | -0.1 | -6.58 | 0 | 0 |
| 2025/05/22 | 65.7 | -1.1 | -1.65 | 390 | 2,562.32 | 169 | 43.31 | 1,111.74 | 43.39 | 1,112.26 | 43.41 | +0.52 | +30.77 | 0 | 0 |
| 2025/05/21 | 66.8 | +1.1 | +1.67 | 629 | 4,157.13 | 236 | 37.51 | 1,553.35 | 37.37 | 1,557.24 | 37.46 | +3.89 | +164.83 | 0 | 0 |
| 2025/05/20 | 65.7 | +0.8 | +1.23 | 554 | 3,625.4 | 198 | 35.71 | 1,292.42 | 35.65 | 1,294.47 | 35.71 | +2.05 | +103.54 | 0 | 0 |
| 2025/05/19 | 64.9 | -2 | -2.99 | 786 | 5,152.27 | 315 | 40.06 | 2,065.56 | 40.09 | 2,078 | 40.33 | +12.44 | +394.92 | 0 | 0 |
| 2025/05/16 | 66.9 | -0.3 | -0.45 | 571 | 3,844.57 | 220 | 38.52 | 1,481.19 | 38.53 | 1,487.28 | 38.69 | +6.09 | +276.82 | 0 | 0 |
| 2025/05/15 | 67.2 | -0.6 | -0.88 | 534 | 3,597.16 | 198 | 37.08 | 1,333.01 | 37.06 | 1,334.06 | 37.09 | +1.05 | +53.03 | 0 | 0 |
| 2025/05/14 | 67.8 | +2.3 | +3.51 | 1,181 | 7,946.18 | 300 | 25.4 | 2,004.67 | 25.23 | 2,018.79 | 25.41 | +14.12 | +470.67 | 1 | 0.08 |
| 2025/05/13 | 65.5 | +0.5 | +0.77 | 649 | 4,259 | 267 | 41.14 | 1,752.73 | 41.15 | 1,755.31 | 41.21 | +2.58 | +96.63 | 0 | 0 |
| 2025/05/12 | 65 | +1 | +1.56 | 714 | 4,638.29 | 253 | 35.43 | 1,641.79 | 35.4 | 1,643.38 | 35.43 | +1.59 | +62.85 | 0 | 0 |
| 2025/05/09 | 64 | +0.1 | +0.16 | 457 | 2,916.25 | 251 | 54.92 | 1,601.69 | 54.92 | 1,603.23 | 54.98 | +1.54 | +61.35 | 0 | 0 |
| 2025/05/08 | 63.9 | +1.1 | +1.75 | 908 | 5,754.08 | 348 | 38.34 | 2,201.8 | 38.27 | 2,210.35 | 38.41 | +8.55 | +245.69 | 0 | 0 |
| 2025/05/07 | 62.8 | +0.8 | +1.29 | 756 | 4,705.53 | 223 | 29.51 | 1,386.57 | 29.47 | 1,393.08 | 29.61 | +6.51 | +291.93 | 0 | 0 |
| 2025/05/06 | 62 | +0.2 | +0.32 | 678 | 4,196.73 | 180 | 26.53 | 1,113.87 | 26.54 | 1,117.93 | 26.64 | +4.06 | +225.56 | 0 | 0 |
| 2025/05/05 | 61.8 | -1.4 | -2.22 | 900 | 5,566.71 | 364 | 40.46 | 2,256.72 | 40.54 | 2,270.36 | 40.78 | +13.64 | +374.73 | 0 | 0 |
| 2025/05/02 | 63.2 | +1.1 | +1.77 | 664 | 4,194.58 | 187 | 28.16 | 1,178.09 | 28.09 | 1,180.28 | 28.14 | +2.19 | +117.11 | 0 | 0 |
| 2025/04/30 | 62.1 | -1.3 | -2.05 | 914 | 5,739.39 | 289 | 31.64 | 1,812.3 | 31.58 | 1,826.5 | 31.82 | +14.2 | +491.35 | 0 | 0 |
| 2025/04/29 | 63.4 | +0 | +0 | 430 | 2,720.4 | 147 | 34.2 | 927.95 | 34.11 | 929.57 | 34.17 | +1.62 | +110.2 | 0 | 0 |
| 2025/04/28 | 63.4 | +1.7 | +2.76 | 668 | 4,215.33 | 210 | 31.42 | 1,316.54 | 31.23 | 1,323.28 | 31.39 | +6.74 | +320.95 | 0 | 0 |
| 2025/04/25 | 61.7 | +1 | +1.65 | 604 | 3,735.22 | 277 | 45.9 | 1,716.23 | 45.95 | 1,716.67 | 45.96 | +0.44 | +15.88 | 1 | 0.17 |
| 2025/04/24 | 60.7 | -0.3 | -0.49 | 548 | 3,337.07 | 298 | 54.4 | 1,815.29 | 54.4 | 1,818.12 | 54.48 | +2.83 | +94.97 | 0 | 0 |
| 2025/04/23 | 61 | +2.4 | +4.1 | 693 | 4,196.47 | 291 | 42.01 | 1,757.1 | 41.87 | 1,762.13 | 41.99 | +5.03 | +172.85 | 0 | 0 |
| 2025/04/22 | 58.6 | -1.2 | -2.01 | 699 | 4,142.04 | 335 | 47.95 | 1,982.75 | 47.87 | 1,989.83 | 48.04 | +7.08 | +211.34 | 0 | 0 |
| 2025/04/21 | 59.8 | -1.8 | -2.92 | 619 | 3,757.32 | 221 | 35.71 | 1,346.55 | 35.84 | 1,351.41 | 35.97 | +4.86 | +219.91 | 0 | 0 |
| 2025/04/18 | 61.6 | -1 | -1.6 | 598 | 3,698.8 | 224 | 37.46 | 1,388.4 | 37.54 | 1,390.7 | 37.6 | +2.3 | +102.68 | 0 | 0 |
| 2025/04/17 | 62.6 | +1.7 | +2.79 | 1,086 | 6,690.05 | 465 | 42.8 | 2,837.64 | 42.42 | 2,859.63 | 42.74 | +21.99 | +472.9 | 0 | 0 |
| 2025/04/16 | 60.9 | -1.5 | -2.4 | 944 | 5,797.96 | 333 | 35.27 | 2,045.07 | 35.27 | 2,054.14 | 35.43 | +9.07 | +272.37 | 0 | 0 |
| 2025/04/15 | 62.4 | +3.1 | +5.23 | 973 | 5,956.82 | 347 | 35.67 | 2,103.79 | 35.32 | 2,126.38 | 35.7 | +22.59 | +651.01 | 0 | 0 |
| 2025/04/14 | 59.3 | +2.6 | +4.59 | 1,668 | 9,850.96 | 777 | 46.57 | 4,579.26 | 46.49 | 4,590.39 | 46.6 | +11.13 | +143.24 | 1 | 0.06 |
| 2025/04/11 | 56.7 | +0.3 | +0.53 | 2,131 | 11,734.85 | 1,029 | 48.28 | 5,596.61 | 47.69 | 5,663.63 | 48.26 | +67.02 | +651.31 | 0 | 0 |
| 2025/04/10 | 56.4 | +5.1 | +9.94 | 775 | 4,356.55 | 239 | 30.85 | 1,342.4 | 30.81 | 1,342.35 | 30.81 | -0.05 | -2.09 | 0 | 0 |
| 2025/04/09 | 51.3 | -5.7 | -10 | 2,577 | 13,662.24 | 833 | 32.33 | 4,436.74 | 32.47 | 4,479.44 | 32.79 | +42.7 | +512.61 | 0 | 0 |
| 2025/04/08 | 57 | -5.7 | -9.09 | 2,418 | 13,668.19 | 364 | 15.06 | 2,057.62 | 15.05 | 2,059.4 | 15.07 | +1.78 | +48.9 | 0 | 0 |
| 2025/04/07 | 62.7 | -6.9 | -9.91 | 140 | 876.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 69.6 | +0.5 | +0.72 | 461 | 3,188.87 | 204 | 44.21 | 1,408.57 | 44.17 | 1,410.02 | 44.22 | +1.45 | +71.08 | 0 | 0 |
| 2025/04/01 | 69.1 | +2.6 | +3.91 | 783 | 5,357.87 | 278 | 35.49 | 1,886.12 | 35.2 | 1,898.77 | 35.44 | +12.65 | +455.04 | 0 | 0 |
| 2025/03/31 | 66.5 | -4.8 | -6.73 | 1,628 | 11,043.29 | 322 | 19.78 | 2,189.38 | 19.83 | 2,197.77 | 19.9 | +8.39 | +260.56 | 0 | 0 |
| 2025/03/28 | 71.3 | -2.7 | -3.65 | 1,694 | 12,112.66 | 629 | 37.13 | 4,499.92 | 37.15 | 4,523.79 | 37.35 | +23.87 | +379.49 | 2 | 0.12 |
| 2025/03/27 | 74 | +0 | +0 | 772 | 5,644.32 | 181 | 23.44 | 1,318.75 | 23.36 | 1,327.45 | 23.52 | +8.7 | +480.66 | 2 | 0.26 |
| 2025/03/26 | 74 | +0.3 | +0.41 | 780 | 5,757.95 | 205 | 26.29 | 1,514.91 | 26.31 | 1,513.47 | 26.28 | -1.44 | -70.24 | 4 | 0.51 |
| 2025/03/25 | 73.7 | -2.2 | -2.9 | 955 | 7,118.1 | 143 | 14.97 | 1,076.93 | 15.13 | 1,071.09 | 15.05 | -5.84 | -408.39 | 0 | 0 |
| 2025/03/24 | 75.9 | -0.5 | -0.65 | 451 | 3,440.94 | 63 | 13.96 | 480.36 | 13.96 | 480.78 | 13.97 | +0.42 | +66.67 | 0 | 0 |
| 2025/03/21 | 76.4 | +0.7 | +0.92 | 547 | 4,175.59 | 94 | 17.19 | 715.95 | 17.15 | 719.27 | 17.23 | +3.32 | +353.19 | 0 | 0 |
| 2025/03/20 | 75.7 | +1 | +1.34 | 409 | 3,096.01 | 109 | 26.65 | 822.93 | 26.58 | 823.59 | 26.6 | +0.66 | +60.55 | 0 | 0 |
| 2025/03/19 | 74.7 | -0.7 | -0.93 | 504 | 3,788.11 | 188 | 37.33 | 1,417.4 | 37.42 | 1,418.1 | 37.44 | +0.7 | +37.23 | 0 | 0 |
| 2025/03/18 | 75.4 | +0.5 | +0.67 | 445 | 3,362.22 | 155 | 34.86 | 1,172.36 | 34.87 | 1,171.92 | 34.86 | -0.44 | -28.39 | 0 | 0 |
| 2025/03/17 | 74.9 | -0.5 | -0.66 | 561 | 4,232.14 | 189 | 33.7 | 1,429.65 | 33.78 | 1,433.38 | 33.87 | +3.73 | +197.35 | 0 | 0 |
| 2025/03/14 | 75.4 | +0.4 | +0.53 | 498 | 3,750.91 | 220 | 44.2 | 1,659.54 | 44.24 | 1,665.05 | 44.39 | +5.51 | +250.45 | 0 | 0 |
| 2025/03/13 | 75 | -2.6 | -3.35 | 650 | 4,972.08 | 168 | 25.85 | 1,296 | 26.07 | 1,301.18 | 26.17 | +5.18 | +308.33 | 0 | 0 |
| 2025/03/12 | 77.6 | +1.3 | +1.7 | 630 | 4,851.7 | 179 | 28.42 | 1,376.03 | 28.36 | 1,378.26 | 28.41 | +2.23 | +124.58 | 0 | 0 |
| 2025/03/11 | 76.3 | -0.8 | -1.04 | 768 | 5,781.68 | 330 | 42.97 | 2,470.8 | 42.74 | 2,482.7 | 42.94 | +11.9 | +360.61 | 0 | 0 |
| 2025/03/10 | 77.1 | -0.2 | -0.26 | 539 | 4,167.06 | 142 | 26.34 | 1,096.93 | 26.32 | 1,098.79 | 26.37 | +1.86 | +130.99 | 0 | 0 |
| 2025/03/07 | 77.3 | +0.2 | +0.26 | 468 | 3,624.39 | 166 | 35.47 | 1,283.84 | 35.42 | 1,284.36 | 35.44 | +0.52 | +31.33 | 0 | 0 |
| 2025/03/06 | 77.1 | -1.1 | -1.41 | 546 | 4,241.68 | 149 | 27.29 | 1,159.49 | 27.34 | 1,162.53 | 27.41 | +3.04 | +204.03 | 0 | 0 |
| 2025/03/05 | 78.2 | +0.6 | +0.77 | 520 | 4,064.78 | 198 | 38.1 | 1,545.88 | 38.03 | 1,547.75 | 38.08 | +1.87 | +94.44 | 0 | 0 |
| 2025/03/04 | 77.6 | -0.3 | -0.39 | 661 | 5,089.87 | 247 | 37.39 | 1,896.11 | 37.25 | 1,900.98 | 37.35 | +4.87 | +197.17 | 1 | 0.15 |
| 2025/03/03 | 77.9 | -2.5 | -3.11 | 853 | 6,669.65 | 249 | 29.2 | 1,945.59 | 29.17 | 1,955.39 | 29.32 | +9.8 | +393.57 | 0 | 0 |
| 2025/02/27 | 80.4 | -0.4 | -0.5 | 823 | 6,629.12 | 271 | 32.94 | 2,185.77 | 32.97 | 2,186.63 | 32.99 | +0.86 | +31.73 | 0 | 0 |
| 2025/02/26 | 80.8 | -0.8 | -0.98 | 837 | 6,779.27 | 281 | 33.58 | 2,276.67 | 33.58 | 2,279.14 | 33.62 | +2.47 | +87.9 | 0 | 0 |
| 2025/02/25 | 81.6 | +0.4 | +0.49 | 1,201 | 9,748.29 | 459 | 38.23 | 3,711.21 | 38.07 | 3,724.75 | 38.21 | +13.54 | +294.99 | 0 | 0 |
| 2025/02/24 | 81.2 | +3.3 | +4.24 | 4,680 | 38,201.83 | 2,310 | 49.36 | 18,812.7 | 49.25 | 18,878.07 | 49.42 | +65.37 | +282.99 | 13 | 0.28 |
| 2025/02/21 | 77.9 | +0.3 | +0.39 | 582 | 4,533.65 | 138 | 23.73 | 1,074.62 | 23.7 | 1,075.28 | 23.72 | +0.66 | +47.83 | 0 | 0 |
| 2025/02/20 | 77.6 | -0.3 | -0.39 | 644 | 5,007.68 | 248 | 38.52 | 1,928.3 | 38.51 | 1,932.11 | 38.58 | +3.81 | +153.63 | 0 | 0 |
| 2025/02/19 | 77.9 | +1 | +1.3 | 1,032 | 8,048.27 | 284 | 27.51 | 2,210.06 | 27.46 | 2,212.34 | 27.49 | +2.28 | +80.28 | 0 | 0 |
| 2025/02/18 | 76.9 | +0.9 | +1.18 | 1,120 | 8,635.07 | 434 | 38.74 | 3,342.62 | 38.71 | 3,345.75 | 38.75 | +3.13 | +72.12 | 1 | 0.09 |
| 2025/02/17 | 76 | +0.7 | +0.93 | 591 | 4,482.48 | 149 | 25.21 | 1,126.43 | 25.13 | 1,128.18 | 25.17 | +1.75 | +117.45 | 0 | 0 |
| 2025/02/14 | 75.3 | -0.1 | -0.13 | 547 | 4,107.32 | 203 | 37.12 | 1,524.85 | 37.13 | 1,526.24 | 37.16 | +1.39 | +68.47 | 0 | 0 |
| 2025/02/13 | 75.4 | +2.9 | +4 | 1,195 | 8,925.26 | 315 | 26.36 | 2,327.95 | 26.08 | 2,345.35 | 26.28 | +17.4 | +552.38 | 2 | 0.17 |
| 2025/02/12 | 72.5 | -1 | -1.36 | 785 | 5,745.27 | 227 | 28.9 | 1,664.53 | 28.97 | 1,664.68 | 28.97 | +0.15 | +6.61 | 1 | 0.13 |
| 2025/02/11 | 73.5 | -1.6 | -2.13 | 1,035 | 7,674.13 | 242 | 23.38 | 1,794.72 | 23.39 | 1,803.16 | 23.5 | +8.44 | +348.76 | 0 | 0 |
| 2025/02/10 | 75.1 | -2.4 | -3.1 | 1,019 | 7,670.92 | 395 | 38.78 | 2,971.35 | 38.74 | 2,980.59 | 38.86 | +9.24 | +233.92 | 0 | 0 |
| 2025/02/07 | 77.5 | +0.4 | +0.52 | 639 | 4,961.07 | 226 | 35.39 | 1,754.85 | 35.37 | 1,755.35 | 35.38 | +0.5 | +22.12 | 0 | 0 |
| 2025/02/06 | 77.1 | +1.2 | +1.58 | 668 | 5,141.48 | 207 | 30.99 | 1,591.78 | 30.96 | 1,592.49 | 30.97 | +0.71 | +34.3 | 0 | 0 |
| 2025/02/05 | 75.9 | +1.2 | +1.61 | 508 | 3,842.11 | 172 | 33.87 | 1,299.73 | 33.83 | 1,301.27 | 33.87 | +1.54 | +89.53 | 0 | 0 |
| 2025/02/04 | 74.7 | +1.6 | +2.19 | 741 | 5,518 | 247 | 33.35 | 1,835.54 | 33.26 | 1,839.67 | 33.34 | +4.13 | +167.21 | 0 | 0 |
| 2025/02/03 | 73.1 | -3.3 | -4.32 | 1,132 | 8,297.04 | 350 | 30.91 | 2,567.26 | 30.94 | 2,585.44 | 31.16 | +18.18 | +519.43 | 0 | 0 |
| 2025/01/22 | 76.4 | +1.5 | +2 | 1,050 | 7,926.77 | 262 | 24.95 | 1,968.13 | 24.83 | 1,981.93 | 25 | +13.8 | +526.72 | 0 | 0 |
| 2025/01/21 | 74.9 | +0.6 | +0.81 | 536 | 4,006.05 | 221 | 41.2 | 1,648.02 | 41.14 | 1,651.06 | 41.21 | +3.04 | +137.56 | 0 | 0 |
| 2025/01/20 | 74.3 | -0.8 | -1.07 | 501 | 3,721.32 | 215 | 42.93 | 1,597.59 | 42.93 | 1,598.02 | 42.94 | +0.43 | +20 | 0 | 0 |
| 2025/01/17 | 75.1 | +1.6 | +2.18 | 770 | 5,731.55 | 243 | 31.55 | 1,802.46 | 31.45 | 1,806.17 | 31.51 | +3.71 | +152.67 | 0 | 0 |
| 2025/01/16 | 73.5 | +0.7 | +0.96 | 651 | 4,793.15 | 220 | 33.81 | 1,621.83 | 33.84 | 1,622.3 | 33.85 | +0.47 | +21.36 | 0 | 0 |
| 2025/01/15 | 72.8 | -0.4 | -0.55 | 668 | 4,874.68 | 244 | 36.55 | 1,783.64 | 36.59 | 1,784.78 | 36.61 | +1.14 | +46.72 | 0 | 0 |
| 2025/01/14 | 73.2 | +0.6 | +0.83 | 758 | 5,521.13 | 293 | 38.63 | 2,129.73 | 38.57 | 2,132.43 | 38.62 | +2.7 | +92.15 | 0 | 0 |
| 2025/01/13 | 72.6 | -1.5 | -2.02 | 1,891 | 13,600.25 | 724 | 38.3 | 5,201.86 | 38.25 | 5,225.47 | 38.42 | +23.61 | +326.1 | 0 | 0 |
| 2025/01/10 | 74.1 | -1.4 | -1.85 | 1,435 | 10,716.89 | 469 | 32.69 | 3,494.79 | 32.61 | 3,513.26 | 32.78 | +18.47 | +393.82 | 10 | 0.7 |
| 2025/01/09 | 75.5 | -3.5 | -4.43 | 1,793 | 13,780.24 | 554 | 30.89 | 4,266.32 | 30.96 | 4,278.9 | 31.05 | +12.58 | +227.08 | 0 | 0 |
| 2025/01/08 | 79 | -0.8 | -1 | 1,648 | 12,978.96 | 559 | 33.92 | 4,403.13 | 33.93 | 4,419.54 | 34.05 | +16.41 | +293.56 | 1 | 0.06 |
| 2025/01/07 | 79.8 | +0.2 | +0.25 | 1,508 | 12,025.44 | 566 | 37.54 | 4,513.31 | 37.53 | 4,521.25 | 37.6 | +7.94 | +140.28 | 1 | 0.07 |
| 2025/01/06 | 79.6 | +0 | +0 | 1,504 | 11,993.2 | 564 | 37.49 | 4,498.33 | 37.51 | 4,498.95 | 37.51 | +0.62 | +10.99 | 0 | 0 |
| 2025/01/03 | 79.6 | -4.2 | -5.01 | 4,726 | 38,325.24 | 1,436 | 30.38 | 11,641.77 | 30.38 | 11,678.73 | 30.47 | +36.96 | +257.38 | 5 | 0.11 |
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。
