3545
69.6
TWD+0.50 (0.72%)
2025.04.02收盤
敦泰－現股當沖
敦泰最新現股當沖狀況
整理敦泰最新(2025/04/02) 當沖狀況。整體成交張數為204張，佔整體市場成交張數的44.21%。當日現股當沖之總損益為+1.45萬元、每張平均損益則為+71元。
開盤價
69.2
收盤價
69.6
當日範圍
68.3 - 69.7
成交張數
461
開盤價(昨)
67.4
收盤價(昨)
69.1
昨日範圍
67 - 69.2
成交張數(昨)
783
成交金額
3186.20萬
成交金額(昨)
5356.24萬
52週範圍
66.5 - 92.6
發行股數
2億
市值
153億
現股當沖－歷史逐日資訊
開盤價
69.2
收盤價
69.6
成交張數
461
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/02 | 83.8 | -5.2 | -5.84 | 5,825 | 49,619.59 | 1,542 | 26.47 | 13,144.66 | 26.49 | 13,169.45 | 26.54 | +24.79 | +160.77 | 5 | 0.09 |
| 2024/12/31 | 89 | -0.1 | -0.11 | 1,649 | 14,586.31 | 603 | 36.58 | 5,337.8 | 36.59 | 5,345.23 | 36.65 | +7.43 | +123.22 | 0 | 0 |
| 2024/12/30 | 89.1 | -1.1 | -1.22 | 3,883 | 35,057.35 | 1,880 | 48.41 | 16,998.08 | 48.49 | 16,976.39 | 48.42 | -21.69 | -115.37 | 2 | 0.05 |
| 2024/12/27 | 90.2 | +0.8 | +0.89 | 14,773 | 137,529.44 | 6,952 | 47.06 | 64,638.68 | 47 | 64,614.75 | 46.98 | -23.93 | -34.42 | 39 | 0.26 |
| 2024/12/26 | 89.4 | -0.2 | -0.22 | 1,132 | 10,113.53 | 374 | 33.02 | 3,344.2 | 33.07 | 3,347.46 | 33.1 | +3.26 | +87.17 | 1 | 0.09 |
| 2024/12/25 | 89.6 | +0.7 | +0.79 | 1,328 | 11,926.57 | 467 | 35.16 | 4,190.5 | 35.14 | 4,193.35 | 35.16 | +2.85 | +61.03 | 0 | 0 |
| 2024/12/24 | 88.9 | +0 | +0 | 1,680 | 15,064.74 | 730 | 43.45 | 6,538.68 | 43.4 | 6,549.13 | 43.47 | +10.45 | +143.15 | 1 | 0.06 |
| 2024/12/23 | 88.9 | -0.1 | -0.11 | 1,509 | 13,460.98 | 576 | 38.18 | 5,146.57 | 38.23 | 5,153.13 | 38.28 | +6.56 | +113.89 | 1 | 0.07 |
| 2024/12/20 | 89 | -1.9 | -2.09 | 2,378 | 21,384.1 | 791 | 33.26 | 7,113.26 | 33.26 | 7,129.18 | 33.34 | +15.92 | +201.26 | 3 | 0.13 |
| 2024/12/19 | 90.9 | -0.6 | -0.66 | 1,892 | 17,130.86 | 531 | 28.07 | 4,802.01 | 28.03 | 4,812.36 | 28.09 | +10.35 | +194.92 | 0 | 0 |
| 2024/12/18 | 91.5 | +0.8 | +0.88 | 2,918 | 26,515.61 | 956 | 32.76 | 8,663.31 | 32.67 | 8,673.34 | 32.71 | +10.03 | +104.92 | 0 | 0 |
| 2024/12/17 | 90.7 | +4.1 | +4.73 | 5,881 | 53,158.13 | 1,329 | 22.6 | 11,955.26 | 22.49 | 12,013.17 | 22.6 | +57.91 | +435.74 | 4 | 0.07 |
| 2024/12/16 | 86.6 | -3.2 | -3.56 | 2,154 | 18,930.7 | 670 | 31.1 | 5,911.84 | 31.23 | 5,931.79 | 31.33 | +19.95 | +297.76 | 3 | 0.14 |
| 2024/12/13 | 89.8 | +1.3 | +1.47 | 1,911 | 17,029.82 | 525 | 27.48 | 4,655.84 | 27.34 | 4,667.97 | 27.41 | +12.13 | +231.05 | 1 | 0.05 |
| 2024/12/12 | 88.5 | -0.3 | -0.34 | 3,139 | 28,126.17 | 1,542 | 49.12 | 13,806.31 | 49.09 | 13,797.03 | 49.05 | -9.28 | -60.18 | 4 | 0.13 |
| 2024/12/11 | 88.8 | +0.8 | +0.91 | 1,532 | 13,525.89 | 609 | 39.76 | 5,363.41 | 39.65 | 5,367.48 | 39.68 | +4.07 | +66.83 | 0 | 0 |
| 2024/12/10 | 88 | -0.1 | -0.11 | 3,732 | 33,304.49 | 1,833 | 49.12 | 16,384.29 | 49.2 | 16,355.71 | 49.11 | -28.58 | -155.92 | 1 | 0.03 |
| 2024/12/09 | 88.1 | +0.1 | +0.11 | 1,880 | 16,606.71 | 764 | 40.63 | 6,737.33 | 40.57 | 6,755.03 | 40.68 | +17.7 | +231.68 | 1 | 0.05 |
| 2024/12/06 | 88 | -2.9 | -3.19 | 5,571 | 49,955.2 | 2,141 | 38.43 | 19,296.87 | 38.63 | 19,232.23 | 38.5 | -64.64 | -301.91 | 0 | 0 |
| 2024/12/05 | 90.9 | +0.8 | +0.89 | 3,070 | 27,919.75 | 1,044 | 34 | 9,485.05 | 33.97 | 9,482.32 | 33.96 | -2.73 | -26.15 | 2 | 0.07 |
| 2024/12/04 | 90.1 | +1.2 | +1.35 | 4,281 | 38,751.64 | 1,488 | 34.76 | 13,451.97 | 34.71 | 13,462.56 | 34.74 | +10.59 | +71.17 | 0 | 0 |
| 2024/12/03 | 88.9 | +0.6 | +0.68 | 1,187 | 10,573.12 | 428 | 36.06 | 3,809.29 | 36.03 | 3,809.52 | 36.03 | +0.23 | +5.37 | 0 | 0 |
| 2024/12/02 | 88.3 | +0.4 | +0.46 | 690 | 6,083.5 | 245 | 35.5 | 2,159.5 | 35.5 | 2,162.38 | 35.55 | +2.88 | +117.55 | 0 | 0 |
| 2024/11/29 | 87.9 | +1.6 | +1.85 | 1,189 | 10,395.08 | 1,044 | 87.79 | 9,485.05 | 91.25 | 9,482.32 | 91.22 | -2.73 | -26.15 | 0 | 0 |
| 2024/11/28 | 86.3 | +1 | +1.17 | 1,828 | 15,509.28 | 717 | 39.22 | 6,051.91 | 39.02 | 6,113.99 | 39.42 | +62.08 | +865.83 | 2 | 0.11 |
| 2024/11/27 | 85.3 | -4.4 | -4.91 | 2,499 | 21,799.53 | 790 | 31.61 | 6,934.97 | 31.81 | 6,913.24 | 31.71 | -21.73 | -275.06 | 5 | 0.2 |
| 2024/11/26 | 89.7 | -0.1 | -0.11 | 1,265 | 11,378.39 | 454 | 35.89 | 4,085.9 | 35.91 | 4,081.37 | 35.87 | -4.53 | -99.78 | 2 | 0.16 |
| 2024/11/25 | 89.8 | +0.9 | +1.01 | 1,880 | 16,896.76 | 562 | 29.9 | 5,048.47 | 29.88 | 5,046.74 | 29.87 | -1.73 | -30.78 | 6 | 0.32 |
| 2024/11/22 | 88.9 | +0.7 | +0.79 | 1,655 | 14,769.23 | 680 | 41.1 | 6,069.31 | 41.09 | 6,070.68 | 41.1 | +1.37 | +20.15 | 0 | 0 |
| 2024/11/21 | 88.2 | -1 | -1.12 | 3,113 | 27,941.88 | 1,358 | 43.63 | 12,196.97 | 43.65 | 12,166.35 | 43.54 | -30.62 | -225.48 | 10 | 0.32 |
| 2024/11/20 | 89.2 | -0.2 | -0.22 | 1,628 | 14,520.29 | 587 | 36.05 | 5,232.64 | 36.04 | 5,240.56 | 36.09 | +7.92 | +134.92 | 0 | 0 |
| 2024/11/19 | 89.4 | +1.6 | +1.82 | 2,541 | 22,580.03 | 678 | 26.69 | 5,993.24 | 26.54 | 6,002.8 | 26.58 | +9.56 | +141 | 1 | 0.04 |
| 2024/11/18 | 87.8 | +1.5 | +1.74 | 1,636 | 14,284.78 | 403 | 24.64 | 3,505.6 | 24.54 | 3,511.65 | 24.58 | +6.05 | +150.12 | 0 | 0 |
| 2024/11/15 | 86.3 | +1.3 | +1.53 | 865 | 7,437.73 | 284 | 32.85 | 2,441.82 | 32.83 | 2,442.55 | 32.84 | +0.73 | +25.7 | 1 | 0.12 |
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。
