6120
11.5
TWD+0.00 (0.00%)
2025.05.28收盤
達運－現股當沖
達運最新現股當沖狀況
整理達運最新(2025/05/27) 當沖狀況。整體成交張數為194張，佔整體市場成交張數的27.88%。當日現股當沖之總損益為-9,150元、每張平均損益則為-47元。
開盤價
11.7
收盤價
11.5
當日範圍
11.5 - 11.8
成交張數
494
開盤價(昨)
11.65
收盤價(昨)
11.5
昨日範圍
11.5 - 11.8
成交張數(昨)
696
成交金額
573.50萬
成交金額(昨)
806.38萬
52週範圍
9.05 - 16.45
發行股數
7億
市值
77億
現股當沖－歷史逐日資訊
開盤價
11.7
收盤價
11.5
成交張數
494
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(%) | ||||||
| 2025/05/29 | 11.3 | -0.2 | -1.74 | 846 | 960.96 | 129 | 15.25 | 146.63 | 15.26 | 146.98 | 15.3 | +0.34 | +26.74 | 1 | 0.12 |
| 2025/05/28 | 11.5 | +0 | +0 | 498 | 578.53 | 153 | 30.7 | 178.34 | 30.83 | 177.37 | 30.66 | -0.97 | -63.73 | 3 | 0.6 |
| 2025/05/27 | 11.5 | -0.1 | -0.86 | 696 | 806.29 | 194 | 27.88 | 225.41 | 27.96 | 224.49 | 27.84 | -0.92 | -47.16 | 0 | 0 |
| 2025/05/26 | 11.6 | -0.35 | -2.93 | 667 | 783.47 | 189 | 28.32 | 222.29 | 28.37 | 222.51 | 28.4 | +0.22 | +11.64 | 0 | 0 |
| 2025/05/23 | 11.95 | +0.55 | +4.82 | 1,387 | 1,645.62 | 243 | 17.52 | 286.38 | 17.4 | 289.04 | 17.56 | +2.66 | +109.47 | 1 | 0.07 |
| 2025/05/22 | 11.4 | -0.25 | -2.15 | 510 | 583.85 | 96 | 18.83 | 110.05 | 18.85 | 109.97 | 18.84 | -0.07 | -7.81 | 0 | 0 |
| 2025/05/21 | 11.65 | +0.1 | +0.87 | 436 | 509.03 | 117 | 26.84 | 136.78 | 26.87 | 136.6 | 26.84 | -0.17 | -14.53 | 1 | 0.23 |
| 2025/05/20 | 11.55 | -0.05 | -0.43 | 832 | 964.55 | 125 | 15.02 | 145.38 | 15.07 | 145.25 | 15.06 | -0.13 | -10.4 | 1 | 0.12 |
| 2025/05/19 | 11.6 | -0.05 | -0.43 | 490 | 571.76 | 155 | 31.62 | 180.49 | 31.57 | 181.24 | 31.7 | +0.75 | +48.39 | 0 | 0 |
| 2025/05/16 | 11.65 | +0 | +0 | 684 | 800.4 | 169 | 24.71 | 197.85 | 24.72 | 197.9 | 24.73 | +0.04 | +2.66 | 0 | 0 |
| 2025/05/15 | 11.65 | -0.15 | -1.27 | 922 | 1,082.17 | 201 | 21.8 | 236.1 | 21.82 | 236.04 | 21.81 | -0.06 | -2.74 | 0 | 0 |
| 2025/05/14 | 11.8 | +0.4 | +3.51 | 1,122 | 1,314.75 | 196 | 17.47 | 228.75 | 17.4 | 230.01 | 17.5 | +1.26 | +64.54 | 1 | 0.09 |
| 2025/05/13 | 11.4 | -0.05 | -0.44 | 754 | 868.88 | 150 | 19.9 | 172.76 | 19.88 | 172.62 | 19.87 | -0.14 | -9.67 | 0 | 0 |
| 2025/05/12 | 11.45 | +0.1 | +0.88 | 949 | 1,090.26 | 123 | 12.96 | 141.06 | 12.94 | 141.35 | 12.97 | +0.29 | +23.98 | 0 | 0 |
| 2025/05/09 | 11.35 | +0.05 | +0.44 | 1,046 | 1,192.82 | 369 | 35.29 | 421.61 | 35.35 | 420.56 | 35.26 | -1.04 | -28.32 | 1 | 0.1 |
| 2025/05/08 | 11.3 | +0.15 | +1.35 | 704 | 797.91 | 99 | 14.06 | 111.98 | 14.03 | 112.45 | 14.09 | +0.47 | +47.98 | 1 | 0.14 |
| 2025/05/07 | 11.15 | +0.15 | +1.36 | 455 | 507.42 | 150 | 32.98 | 167.08 | 32.93 | 167.31 | 32.97 | +0.23 | +15 | 0 | 0 |
| 2025/05/06 | 11 | -0.1 | -0.9 | 1,012 | 1,120.28 | 272 | 26.87 | 300.63 | 26.84 | 301.82 | 26.94 | +1.19 | +43.75 | 1 | 0.1 |
| 2025/05/05 | 11.1 | -0.4 | -3.48 | 1,384 | 1,563.39 | 532 | 38.45 | 598.6 | 38.29 | 604.35 | 38.66 | +5.75 | +107.99 | 6 | 0.43 |
| 2025/05/02 | 11.5 | +0.1 | +0.88 | 1,082 | 1,248.97 | 314 | 29.03 | 362.4 | 29.02 | 363.19 | 29.08 | +0.78 | +24.84 | 1 | 0.09 |
| 2025/04/30 | 11.4 | -0.25 | -2.15 | 3,697 | 4,256.68 | 1,305 | 35.3 | 1,497.94 | 35.19 | 1,507.12 | 35.41 | +9.17 | +70.27 | 2 | 0.05 |
| 2025/04/29 | 11.65 | +1.05 | +9.91 | 1,506 | 1,743.31 | 368 | 24.44 | 423.36 | 24.28 | 426.46 | 24.46 | +3.1 | +84.38 | 0 | 0 |
| 2025/04/28 | 10.6 | +0.2 | +1.92 | 860 | 907.86 | 88 | 10.24 | 92.45 | 10.18 | 93.14 | 10.26 | +0.69 | +77.84 | 0 | 0 |
| 2025/04/25 | 10.4 | +0.2 | +1.96 | 876 | 907.97 | 215 | 24.54 | 222.69 | 24.53 | 222.68 | 24.53 | -0.01 | -0.47 | 1 | 0.11 |
| 2025/04/24 | 10.2 | -0.05 | -0.49 | 914 | 940.91 | 244 | 26.68 | 251.06 | 26.68 | 251.13 | 26.69 | +0.07 | +3.07 | 0 | 0 |
| 2025/04/23 | 10.25 | +0.28 | +2.81 | 789 | 807.79 | 244 | 30.91 | 249.67 | 30.91 | 249.84 | 30.93 | +0.17 | +6.76 | 0 | 0 |
| 2025/04/22 | 9.97 | -0.03 | -0.3 | 692 | 691.63 | 199 | 28.76 | 198.63 | 28.72 | 199.19 | 28.8 | +0.56 | +27.99 | 0 | 0 |
| 2025/04/21 | 10 | -0.2 | -1.96 | 715 | 722.57 | 187 | 26.14 | 189.09 | 26.17 | 189.03 | 26.16 | -0.06 | -3.21 | 0 | 0 |
| 2025/04/18 | 10.2 | +0 | +0 | 828 | 850.94 | 221 | 26.69 | 226.72 | 26.64 | 227.67 | 26.76 | +0.95 | +43.21 | 0 | 0 |
| 2025/04/17 | 10.2 | -0.15 | -1.45 | 942 | 956.5 | 352 | 37.39 | 356.18 | 37.24 | 358.76 | 37.51 | +2.58 | +73.44 | 0 | 0 |
| 2025/04/16 | 10.35 | -0.15 | -1.43 | 1,077 | 1,128.11 | 447 | 41.52 | 468.5 | 41.53 | 468.66 | 41.54 | +0.16 | +3.58 | 0 | 0 |
| 2025/04/15 | 10.5 | +0.4 | +3.96 | 2,811 | 2,925.38 | 258 | 9.18 | 266.94 | 9.12 | 269.59 | 9.22 | +2.65 | +102.71 | 0 | 0 |
| 2025/04/14 | 10.1 | +0.19 | +1.92 | 1,812 | 1,845.59 | 574 | 31.68 | 581.74 | 31.52 | 586.08 | 31.76 | +4.34 | +75.66 | 0 | 0 |
| 2025/04/11 | 9.91 | -0.04 | -0.4 | 1,537 | 1,495.38 | 504 | 32.79 | 485.53 | 32.47 | 490.11 | 32.78 | +4.59 | +91.03 | 0 | 0 |
| 2025/04/10 | 9.95 | +0.9 | +9.94 | 1,320 | 1,311.82 | 69 | 5.23 | 68.44 | 5.22 | 68.33 | 5.21 | -0.11 | -15.36 | 0 | 0 |
| 2025/04/09 | 9.05 | -1 | -9.95 | 3,760 | 3,457.21 | 798 | 21.22 | 739.12 | 21.38 | 736.2 | 21.29 | -2.92 | -36.55 | 0 | 0 |
| 2025/04/08 | 10.05 | -1.1 | -9.87 | 2,453 | 2,467.16 | 25 | 1.02 | 25.23 | 1.02 | 25.23 | 1.02 | +0.01 | +2 | 0 | 0 |
| 2025/04/07 | 11.15 | -1.2 | -9.72 | 196 | 218.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 12.35 | +0.25 | +2.07 | 672 | 821.31 | 157 | 23.36 | 191.03 | 23.26 | 191.99 | 23.38 | +0.96 | +61.15 | 0 | 0 |
| 2025/04/01 | 12.1 | +0.3 | +2.54 | 1,085 | 1,300.03 | 526 | 48.5 | 629.22 | 48.4 | 630.5 | 48.5 | +1.28 | +24.43 | 0 | 0 |
| 2025/03/31 | 11.8 | -0.9 | -7.09 | 2,381 | 2,873.34 | 718 | 30.16 | 865.8 | 30.13 | 872.75 | 30.37 | +6.95 | +96.8 | 0 | 0 |
| 2025/03/28 | 12.7 | -0.35 | -2.68 | 1,031 | 1,319.29 | 205 | 19.89 | 262.5 | 19.9 | 263 | 19.93 | +0.5 | +24.39 | 0 | 0 |
| 2025/03/27 | 13.05 | -0.1 | -0.76 | 811 | 1,059.01 | 174 | 21.45 | 227.41 | 21.47 | 227.85 | 21.52 | +0.44 | +25.29 | 0 | 0 |
| 2025/03/26 | 13.15 | +0.1 | +0.77 | 697 | 924.43 | 192 | 27.54 | 254.69 | 27.55 | 255.56 | 27.65 | +0.86 | +45.05 | 0 | 0 |
| 2025/03/25 | 13.05 | -0.25 | -1.88 | 1,087 | 1,432.55 | 344 | 31.65 | 453.98 | 31.69 | 455.02 | 31.76 | +1.04 | +30.38 | 0 | 0 |
| 2025/03/24 | 13.3 | -0.15 | -1.12 | 978 | 1,310.28 | 167 | 17.07 | 224.1 | 17.1 | 223.7 | 17.07 | -0.41 | -24.25 | 0 | 0 |
| 2025/03/21 | 13.45 | -0.2 | -1.47 | 517 | 698.92 | 28 | 5.41 | 37.9 | 5.42 | 37.72 | 5.4 | -0.17 | -62.5 | 0 | 0 |
| 2025/03/20 | 13.65 | +0.05 | +0.37 | 420 | 572.62 | 61 | 14.53 | 83.31 | 14.55 | 83.27 | 14.54 | -0.04 | -5.74 | 0 | 0 |
| 2025/03/19 | 13.6 | -0.15 | -1.09 | 780 | 1,066.64 | 157 | 20.14 | 215.24 | 20.18 | 215.57 | 20.21 | +0.34 | +21.34 | 0 | 0 |
| 2025/03/18 | 13.75 | -0.1 | -0.72 | 586 | 810.94 | 122 | 20.83 | 169.37 | 20.89 | 169.05 | 20.85 | -0.32 | -25.82 | 2 | 0.34 |
| 2025/03/17 | 13.85 | -0.2 | -1.42 | 1,217 | 1,709 | 306 | 25.15 | 430.61 | 25.2 | 429.38 | 25.12 | -1.22 | -39.87 | 0 | 0 |
| 2025/03/14 | 14.05 | +0.3 | +2.18 | 1,416 | 1,981.72 | 305 | 21.53 | 426.68 | 21.53 | 426.88 | 21.54 | +0.2 | +6.56 | 1 | 0.07 |
| 2025/03/13 | 13.75 | -0.2 | -1.43 | 1,745 | 2,443.73 | 539 | 30.89 | 756.83 | 30.97 | 750.89 | 30.73 | -5.94 | -110.2 | 0 | 0 |
| 2025/03/12 | 13.95 | +0.05 | +0.36 | 1,318 | 1,828.3 | 394 | 29.89 | 546.61 | 29.9 | 546.66 | 29.9 | +0.06 | +1.4 | 0 | 0 |
| 2025/03/11 | 13.9 | +0.15 | +1.09 | 1,575 | 2,155.28 | 527 | 33.46 | 719.59 | 33.39 | 716.51 | 33.24 | -3.08 | -58.35 | 0 | 0 |
| 2025/03/10 | 13.75 | +0.2 | +1.48 | 1,188 | 1,635.1 | 387 | 32.56 | 531.23 | 32.49 | 532.3 | 32.55 | +1.07 | +27.78 | 0 | 0 |
| 2025/03/07 | 13.55 | -0.15 | -1.09 | 749 | 1,019.66 | 104 | 13.89 | 141.53 | 13.88 | 141.56 | 13.88 | +0.03 | +2.88 | 0 | 0 |
| 2025/03/06 | 13.7 | -0.3 | -2.14 | 1,233 | 1,707.79 | 224 | 18.17 | 311.24 | 18.22 | 311.25 | 18.23 | +0.02 | +0.89 | 0 | 0 |
| 2025/03/05 | 14 | +0.15 | +1.08 | 1,436 | 2,000.12 | 148 | 10.31 | 205.37 | 10.27 | 206.13 | 10.31 | +0.76 | +51.35 | 0 | 0 |
| 2025/03/04 | 13.85 | +0.2 | +1.47 | 1,077 | 1,458.46 | 265 | 24.6 | 357.15 | 24.49 | 360 | 24.68 | +2.85 | +107.55 | 0 | 0 |
| 2025/03/03 | 13.65 | -0.15 | -1.09 | 861 | 1,175.14 | 91 | 10.57 | 124.06 | 10.56 | 124.37 | 10.58 | +0.32 | +34.62 | 0 | 0 |
| 2025/02/27 | 13.8 | -0.05 | -0.36 | 925 | 1,280.58 | 205 | 22.16 | 284.37 | 22.21 | 284.4 | 22.21 | +0.03 | +1.46 | 0 | 0 |
| 2025/02/26 | 13.85 | -0.05 | -0.36 | 856 | 1,184.82 | 239 | 27.93 | 331.25 | 27.96 | 331.17 | 27.95 | -0.09 | -3.77 | 0 | 0 |
| 2025/02/25 | 13.9 | +0 | +0 | 1,803 | 2,515.47 | 614 | 34.05 | 856.38 | 34.04 | 855.87 | 34.02 | -0.51 | -8.31 | 0 | 0 |
| 2025/02/24 | 13.9 | -0.05 | -0.36 | 721 | 1,001.29 | 202 | 28.02 | 280.62 | 28.03 | 280.6 | 28.02 | -0.03 | -1.24 | 1 | 0.14 |
| 2025/02/21 | 13.95 | +0.15 | +1.09 | 1,180 | 1,641.52 | 185 | 15.68 | 256.63 | 15.63 | 257.16 | 15.67 | +0.53 | +28.65 | 0 | 0 |
| 2025/02/20 | 13.8 | -0.1 | -0.72 | 1,055 | 1,469.06 | 246 | 23.32 | 342.19 | 23.29 | 342.48 | 23.31 | +0.29 | +11.99 | 0 | 0 |
| 2025/02/19 | 13.9 | +0 | +0 | 1,114 | 1,552.28 | 242 | 21.72 | 337.11 | 21.72 | 337.36 | 21.73 | +0.25 | +10.33 | 0 | 0 |
| 2025/02/18 | 13.9 | +0.05 | +0.36 | 1,309 | 1,808.42 | 291 | 22.22 | 401.82 | 22.22 | 402.75 | 22.27 | +0.94 | +32.13 | 0 | 0 |
| 2025/02/17 | 13.85 | -0.05 | -0.36 | 2,044 | 2,856.61 | 537 | 26.27 | 752.14 | 26.33 | 749.18 | 26.23 | -2.96 | -55.12 | 0 | 0 |
| 2025/02/14 | 13.9 | +0.15 | +1.09 | 2,587 | 3,573.79 | 803 | 31.04 | 1,107.17 | 30.98 | 1,109.63 | 31.05 | +2.46 | +30.64 | 0 | 0 |
| 2025/02/13 | 13.75 | +0.15 | +1.1 | 10,256 | 14,076.22 | 5,385 | 52.51 | 7,388.03 | 52.49 | 7,391.16 | 52.51 | +3.13 | +5.81 | 4 | 0.04 |
| 2025/02/12 | 13.6 | +1.2 | +9.68 | 4,454 | 6,037.35 | 1,178 | 26.45 | 1,590.18 | 26.34 | 1,599.21 | 26.49 | +9.04 | +76.7 | 0 | 0 |
| 2025/02/11 | 12.4 | -0.4 | -3.13 | 1,078 | 1,352.04 | 182 | 16.89 | 229.04 | 16.94 | 230.08 | 17.02 | +1.03 | +56.87 | 1 | 0.09 |
| 2025/02/10 | 12.8 | +0.05 | +0.39 | 628 | 800.21 | 112 | 17.83 | 142.47 | 17.8 | 142.62 | 17.82 | +0.15 | +13.39 | 0 | 0 |
| 2025/02/07 | 12.75 | +0.1 | +0.79 | 772 | 987.65 | 111 | 14.37 | 141.41 | 14.32 | 141.85 | 14.36 | +0.44 | +39.64 | 0 | 0 |
| 2025/02/06 | 12.65 | -0.15 | -1.17 | 528 | 669.41 | 102 | 19.32 | 129 | 19.27 | 129.66 | 19.37 | +0.67 | +65.2 | 0 | 0 |
| 2025/02/05 | 12.8 | +0.45 | +3.64 | 904 | 1,144.88 | 139 | 15.38 | 175.8 | 15.36 | 176.53 | 15.42 | +0.72 | +52.16 | 0 | 0 |
| 2025/02/04 | 12.35 | +0.3 | +2.49 | 514 | 630.19 | 156 | 30.34 | 191.21 | 30.34 | 191.09 | 30.32 | -0.12 | -7.69 | 0 | 0 |
| 2025/02/03 | 12.05 | -0.5 | -3.98 | 1,310 | 1,591.33 | 375 | 28.64 | 455 | 28.59 | 456.75 | 28.7 | +1.75 | +46.67 | 0 | 0 |
| 2025/01/22 | 12.55 | +0.2 | +1.62 | 677 | 844.64 | 80 | 11.81 | 99.36 | 11.76 | 99.97 | 11.84 | +0.61 | +76.25 | 2 | 0.3 |
| 2025/01/21 | 12.35 | +0.15 | +1.23 | 635 | 786.88 | 137 | 21.59 | 169.49 | 21.54 | 170.09 | 21.62 | +0.6 | +44.16 | 0 | 0 |
| 2025/01/20 | 12.2 | +0 | +0 | 468 | 572.12 | 70 | 14.96 | 85.28 | 14.91 | 85.61 | 14.96 | +0.33 | +47.14 | 0 | 0 |
| 2025/01/17 | 12.2 | +0.15 | +1.24 | 437 | 532.88 | 87 | 19.92 | 105.86 | 19.86 | 106.31 | 19.95 | +0.45 | +51.72 | 0 | 0 |
| 2025/01/16 | 12.05 | -0.1 | -0.82 | 598 | 728.7 | 128 | 21.42 | 155.91 | 21.4 | 156.32 | 21.45 | +0.41 | +31.64 | 0 | 0 |
| 2025/01/15 | 12.15 | +0.3 | +2.53 | 818 | 985.28 | 150 | 18.35 | 180.27 | 18.3 | 180.29 | 18.3 | +0.02 | +1.33 | 0 | 0 |
| 2025/01/14 | 11.85 | +0.25 | +2.16 | 605 | 708.92 | 125 | 20.65 | 146.4 | 20.65 | 146.4 | 20.65 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 11.6 | -0.35 | -2.93 | 1,737 | 2,014.6 | 395 | 22.74 | 457.01 | 22.68 | 459.01 | 22.78 | +2 | +50.76 | 0 | 0 |
| 2025/01/10 | 11.95 | -0.05 | -0.42 | 865 | 1,035.43 | 227 | 26.24 | 270.95 | 26.17 | 272.2 | 26.29 | +1.25 | +55.29 | 2 | 0.23 |
| 2025/01/09 | 12 | -0.5 | -4 | 866 | 1,061.65 | 134 | 15.47 | 165.68 | 15.61 | 165.24 | 15.56 | -0.44 | -32.84 | 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。
