3545
66
TWD+0.50 (0.76%)
2025.07.16收盤
敦泰－現股當沖
敦泰最新現股當沖狀況
整理敦泰最新(2025/07/16) 當沖狀況。整體成交張數為386張，佔整體市場成交張數的30.62%。當日現股當沖之總損益為+1.76萬元、每張平均損益則為+46元。
開盤價
66
收盤價
66
當日範圍
65.7 - 66.8
成交張數
1,261
開盤價(昨)
63.8
收盤價(昨)
65.5
昨日範圍
63.8 - 65.6
成交張數(昨)
990
成交金額
8354.12萬
成交金額(昨)
6431.17萬
52週範圍
51.3 - 91.5
發行股數
2億
市值
146億
現股當沖－歷史逐日資訊
開盤價
66
收盤價
66
成交張數
1,261
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(%) | ||||||
| 2025/07/16 | 66 | +0.5 | +0.76 | 1,261 | 8,351.14 | 386 | 30.62 | 2,552.21 | 30.56 | 2,553.97 | 30.58 | +1.76 | +45.6 | 0 | 0 |
| 2025/07/15 | 65.5 | +1.8 | +2.83 | 990 | 6,429.1 | 255 | 25.77 | 1,645.04 | 25.59 | 1,650.18 | 25.67 | +5.14 | +201.57 | 0 | 0 |
| 2025/07/14 | 63.7 | -1 | -1.55 | 722 | 4,616.28 | 186 | 25.75 | 1,189.84 | 25.77 | 1,189.92 | 25.78 | +0.08 | +4.3 | 0 | 0 |
| 2025/07/11 | 64.7 | -0.1 | -0.15 | 668 | 4,328.26 | 202 | 30.26 | 1,308.49 | 30.23 | 1,310.71 | 30.28 | +2.22 | +109.9 | 0 | 0 |
| 2025/07/10 | 64.8 | -1 | -1.52 | 915 | 5,962.43 | 272 | 29.72 | 1,771.31 | 29.71 | 1,773.05 | 29.74 | +1.74 | +63.97 | 1 | 0.11 |
| 2025/07/09 | 65.8 | +1.5 | +2.33 | 926 | 6,041.58 | 328 | 35.42 | 2,134.06 | 35.32 | 2,138.1 | 35.39 | +4.04 | +123.17 | 1 | 0.11 |
| 2025/07/08 | 64.3 | -0.9 | -1.38 | 708 | 4,537.21 | 320 | 45.21 | 2,054.64 | 45.28 | 2,053.9 | 45.27 | -0.74 | -23.12 | 0 | 0 |
| 2025/07/07 | 65.2 | -1.1 | -1.66 | 628 | 4,098.36 | 194 | 30.91 | 1,269.55 | 30.98 | 1,269.59 | 30.98 | +0.04 | +2.06 | 0 | 0 |
| 2025/07/04 | 66.3 | -0.5 | -0.75 | 809 | 5,371.8 | 269 | 33.25 | 1,790.94 | 33.34 | 1,793.93 | 33.4 | +2.99 | +111.15 | 0 | 0 |
| 2025/07/03 | 66.8 | +1 | +1.52 | 1,517 | 10,121.62 | 443 | 29.2 | 2,949.68 | 29.14 | 2,954.61 | 29.19 | +4.93 | +111.29 | 0 | 0 |
| 2025/07/02 | 65.8 | +0.5 | +0.77 | 945 | 6,205.71 | 392 | 41.5 | 2,574.64 | 41.49 | 2,576.46 | 41.52 | +1.82 | +46.43 | 2 | 0.21 |
| 2025/07/01 | 65.3 | -0.8 | -1.21 | 1,912 | 12,568.63 | 387 | 20.24 | 2,545.57 | 20.25 | 2,549.49 | 20.28 | +3.92 | +101.29 | 0 | 0 |
| 2025/06/30 | 66.1 | -1.1 | -1.64 | 3,769 | 24,899.48 | 1,105 | 29.32 | 7,304.72 | 29.34 | 7,310.22 | 29.36 | +5.5 | +49.77 | 3 | 0.08 |
| 2025/06/27 | 67.2 | +4.5 | +7.18 | 7,197 | 48,150.27 | 3,317 | 46.09 | 22,038.89 | 45.77 | 22,260.28 | 46.23 | +221.39 | +667.44 | 4 | 0.06 |
| 2025/06/26 | 62.7 | +1.6 | +2.62 | 1,142 | 7,141.85 | 473 | 41.43 | 2,948.3 | 41.28 | 2,957.59 | 41.41 | +9.29 | +196.41 | 1 | 0.09 |
| 2025/06/25 | 61.1 | -0.3 | -0.49 | 340 | 2,093.72 | 665 | 195.6 | 2,011.28 | 96.06 | 2,001.38 | 95.59 | -9.9 | -148.87 | 0 | 0 |
| 2025/06/24 | 61.4 | +3 | +5.14 | 894 | 5,459.44 | 259 | 28.98 | 1,567.56 | 28.71 | 1,576.22 | 28.87 | +8.66 | +334.36 | 0 | 0 |
| 2025/06/23 | 58.4 | -0.9 | -1.52 | 596 | 3,452.83 | 332 | 55.71 | 1,919.94 | 55.6 | 1,924.01 | 55.72 | +4.07 | +122.59 | 2 | 0.34 |
| 2025/06/20 | 59.3 | -1.9 | -3.1 | 688 | 4,111.91 | 178 | 25.87 | 1,068.19 | 25.98 | 1,072.2 | 26.08 | +4.01 | +225.28 | 0 | 0 |
| 2025/06/19 | 61.2 | -0.5 | -0.81 | 553 | 3,399.51 | 230 | 41.6 | 1,414.46 | 41.61 | 1,419.31 | 41.75 | +4.85 | +210.87 | 3 | 0.54 |
| 2025/06/18 | 61.7 | +0.9 | +1.48 | 526 | 3,235.05 | 148 | 28.16 | 903.92 | 27.94 | 907.28 | 28.05 | +3.36 | +227.03 | 0 | 0 |
| 2025/06/17 | 60.8 | +0.2 | +0.33 | 434 | 2,645.68 | 133 | 30.67 | 807.82 | 30.53 | 809.57 | 30.6 | +1.75 | +131.58 | 0 | 0 |
| 2025/06/16 | 60.6 | +0.2 | +0.33 | 393 | 2,365.91 | 169 | 43.01 | 1,016 | 42.94 | 1,017.97 | 43.03 | +1.97 | +116.57 | 0 | 0 |
| 2025/06/13 | 60.4 | -1.6 | -2.58 | 1,037 | 6,274.89 | 342 | 32.98 | 2,070.81 | 33 | 2,077.1 | 33.1 | +6.29 | +183.92 | 0 | 0 |
| 2025/06/12 | 62 | -0.2 | -0.32 | 434 | 2,693.06 | 178 | 41.01 | 1,105.45 | 41.05 | 1,105.89 | 41.06 | +0.44 | +24.72 | 0 | 0 |
| 2025/06/11 | 62.2 | +0.6 | +0.97 | 531 | 3,299.55 | 240 | 45.21 | 1,489.6 | 45.15 | 1,490.61 | 45.18 | +1.01 | +42.08 | 0 | 0 |
| 2025/06/10 | 61.6 | +0.6 | +0.98 | 578 | 3,568.35 | 182 | 31.51 | 1,123.53 | 31.49 | 1,124.36 | 31.51 | +0.83 | +45.6 | 1 | 0.17 |
| 2025/06/09 | 61 | -0.8 | -1.29 | 492 | 3,018.37 | 195 | 39.64 | 1,202.85 | 39.85 | 1,206.33 | 39.97 | +3.48 | +178.46 | 0 | 0 |
| 2025/06/06 | 61.8 | +0.1 | +0.16 | 488 | 3,025.9 | 239 | 48.93 | 1,479.39 | 48.89 | 1,479.61 | 48.9 | +0.22 | +9.21 | 0 | 0 |
| 2025/06/05 | 61.7 | +0.5 | +0.82 | 559 | 3,463.35 | 237 | 42.38 | 1,467.68 | 42.38 | 1,467.88 | 42.38 | +0.2 | +8.44 | 0 | 0 |
| 2025/06/04 | 61.2 | +1.6 | +2.68 | 495 | 3,025.93 | 197 | 39.78 | 1,200.66 | 39.68 | 1,203.09 | 39.76 | +2.43 | +123.35 | 0 | 0 |
| 2025/06/03 | 59.6 | +0 | +0 | 319 | 1,919.99 | 165 | 51.77 | 996.47 | 51.9 | 998.11 | 51.99 | +1.64 | +99.39 | 0 | 0 |
| 2025/06/02 | 59.6 | -2.9 | -4.64 | 652 | 3,933.9 | 197 | 30.2 | 1,195.46 | 30.39 | 1,200.49 | 30.52 | +5.03 | +255.33 | 0 | 0 |
| 2025/05/29 | 62.5 | +0 | +0 | 411 | 2,576.67 | 176 | 42.83 | 1,107.12 | 42.97 | 1,107.43 | 42.98 | +0.31 | +17.61 | 0 | 0 |
| 2025/05/28 | 62.5 | -0.4 | -0.64 | 463 | 2,908.23 | 201 | 43.4 | 1,262.33 | 43.41 | 1,264.51 | 43.48 | +2.18 | +108.46 | 0 | 0 |
| 2025/05/27 | 62.9 | -1.5 | -2.33 | 510 | 3,252.4 | 196 | 38.4 | 1,253.08 | 38.53 | 1,256.18 | 38.62 | +3.1 | +158.16 | 0 | 0 |
| 2025/05/26 | 64.4 | -0.7 | -1.08 | 592 | 3,840.61 | 187 | 31.6 | 1,213.82 | 31.6 | 1,221.93 | 31.82 | +8.11 | +433.69 | 0 | 0 |
| 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 |
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。
