6120
10.45
TWD-0.10 (1.46%)
2025.07.17收盤
達運－現股當沖
達運最新現股當沖狀況
整理達運最新(2025/07/16) 當沖狀況。整體成交張數為65張，佔整體市場成交張數的7.41%。當日現股當沖之總損益為-200元、每張平均損益則為-3元。
開盤價
10.35
收盤價
10.45
當日範圍
10.3 - 10.55
成交張數
547
開盤價(昨)
10.55
收盤價(昨)
10.55
昨日範圍
10.5 - 10.65
成交張數(昨)
877
成交金額
573.58萬
成交金額(昨)
925.88萬
52週範圍
9.05 - 15.65
發行股數
7億
市值
70億
現股當沖－歷史逐日資訊
開盤價
10.35
收盤價
10.45
成交張數
547
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(%) | ||||||
| 2025/07/17 | 10.45 | -0.1 | +1.46 | 547 | 573.95 | 55 | 10.05 | 57.63 | 10.04 | 57.77 | 10.07 | +0.14 | +24.55 | 5 | 0.91 |
| 2025/07/16 | 10.55 | +0 | +0 | 877 | 925.8 | 65 | 7.41 | 68.62 | 7.41 | 68.61 | 7.41 | -0.02 | -3.08 | 0 | 0 |
| 2025/07/15 | 10.55 | +0.15 | +1.44 | 596 | 629.11 | 99 | 16.6 | 104.23 | 16.57 | 104.48 | 16.61 | +0.24 | +24.75 | 0 | 0 |
| 2025/07/14 | 10.4 | -0.2 | -1.89 | 480 | 501.62 | 32 | 6.67 | 33.57 | 6.69 | 33.35 | 6.65 | -0.21 | -67.19 | 0 | 0 |
| 2025/07/11 | 10.6 | +0.2 | +1.92 | 267 | 281.7 | 61 | 22.84 | 64.19 | 22.79 | 64.23 | 22.8 | +0.04 | +7.38 | 0 | 0 |
| 2025/07/10 | 10.4 | -0.3 | -2.8 | 869 | 911.41 | 133 | 15.31 | 139.53 | 15.31 | 139.26 | 15.28 | -0.27 | -20.3 | 0 | 0 |
| 2025/07/09 | 10.7 | -0.15 | -1.38 | 536 | 573.96 | 108 | 20.15 | 115.56 | 20.13 | 115.83 | 20.18 | +0.26 | +24.07 | 0 | 0 |
| 2025/07/08 | 10.85 | -0.2 | -1.81 | 250 | 272.12 | 43 | 17.21 | 46.82 | 17.21 | 46.87 | 17.22 | +0.05 | +11.63 | 0 | 0 |
| 2025/07/07 | 11.05 | +0.1 | +0.91 | 252 | 275.65 | 66 | 26.2 | 72.09 | 26.15 | 72.24 | 26.21 | +0.15 | +22.73 | 0 | 0 |
| 2025/07/04 | 10.95 | -0.2 | -1.79 | 683 | 751.87 | 152 | 22.25 | 168.03 | 22.35 | 167.86 | 22.33 | -0.17 | -11.18 | 0 | 0 |
| 2025/07/03 | 11.15 | +0.15 | +1.36 | 556 | 620.26 | 45 | 8.1 | 50.02 | 8.06 | 50.23 | 8.1 | +0.21 | +47.78 | 0 | 0 |
| 2025/07/02 | 11 | +0 | +0 | 311 | 342.5 | 57 | 18.35 | 62.88 | 18.36 | 62.95 | 18.38 | +0.07 | +13.16 | 0 | 0 |
| 2025/07/01 | 11 | +0.1 | +0.92 | 551 | 607.7 | 165 | 29.96 | 181.86 | 29.93 | 181.88 | 29.93 | +0.01 | +0.91 | 1 | 0.18 |
| 2025/06/30 | 10.9 | +0 | +0 | 392 | 426.27 | 108 | 27.56 | 117.47 | 27.56 | 117.74 | 27.62 | +0.27 | +24.54 | 0 | 0 |
| 2025/06/27 | 10.9 | +0.05 | +0.46 | 468 | 513.02 | 126 | 26.94 | 138.08 | 26.92 | 137.83 | 26.87 | -0.25 | -19.84 | 4 | 0.86 |
| 2025/06/26 | 10.85 | +0.1 | +0.93 | 701 | 766.3 | 103 | 14.69 | 112.02 | 14.62 | 112.53 | 14.69 | +0.52 | +50.49 | 3 | 0.43 |
| 2025/06/25 | 10.75 | +0.2 | +1.9 | 410 | 437.92 | 2,128 | 518.83 | 7,401.69 | 1,690.19 | 7,407.23 | 1,691.45 | +5.54 | +26.01 | 6 | 1.46 |
| 2025/06/24 | 10.55 | +0.25 | +2.43 | 367 | 389.01 | 93 | 25.31 | 98.21 | 25.25 | 98.41 | 25.3 | +0.2 | +20.97 | 0 | 0 |
| 2025/06/23 | 10.3 | -0.1 | -0.96 | 620 | 633.62 | 213 | 34.37 | 216.99 | 34.25 | 217.97 | 34.4 | +0.98 | +46.24 | 2 | 0.32 |
| 2025/06/20 | 10.4 | -0.15 | -1.42 | 1,113 | 1,152.21 | 224 | 20.12 | 230.69 | 20.02 | 232.56 | 20.18 | +1.88 | +83.71 | 0 | 0 |
| 2025/06/19 | 10.55 | -0.2 | -1.86 | 454 | 482.58 | 90 | 19.83 | 95.75 | 19.84 | 95.96 | 19.88 | +0.21 | +23.33 | 1 | 0.22 |
| 2025/06/18 | 10.75 | +0.05 | +0.47 | 612 | 662.65 | 196 | 32.01 | 212.25 | 32.03 | 211.34 | 31.89 | -0.91 | -46.17 | 1 | 0.16 |
| 2025/06/17 | 10.7 | +0.1 | +0.94 | 607 | 650.61 | 263 | 43.34 | 281.9 | 43.33 | 282.6 | 43.44 | +0.69 | +26.43 | 2 | 0.33 |
| 2025/06/16 | 10.6 | +0.15 | +1.44 | 546 | 573.86 | 133 | 24.35 | 139.18 | 24.25 | 140.07 | 24.41 | +0.9 | +67.67 | 0 | 0 |
| 2025/06/13 | 10.45 | -0.35 | -3.24 | 1,286 | 1,347.43 | 240 | 18.66 | 251.7 | 18.68 | 252.01 | 18.7 | +0.31 | +12.92 | 0 | 0 |
| 2025/06/12 | 10.8 | -0.1 | -0.92 | 629 | 679.54 | 141 | 22.43 | 152.75 | 22.48 | 152.76 | 22.48 | +0.01 | +0.71 | 0 | 0 |
| 2025/06/11 | 10.9 | +0 | +0 | 1,188 | 1,304.18 | 376 | 31.65 | 412.21 | 31.61 | 413.14 | 31.68 | +0.94 | +24.87 | 1 | 0.08 |
| 2025/06/10 | 10.9 | +0 | +0 | 466 | 513.34 | 107 | 22.96 | 118 | 22.99 | 117.97 | 22.98 | -0.03 | -2.34 | 1 | 0.21 |
| 2025/06/09 | 10.9 | -0.3 | -2.68 | 666 | 731.32 | 124 | 18.6 | 135.93 | 18.59 | 136.67 | 18.69 | +0.74 | +60.08 | 0 | 0 |
| 2025/06/06 | 11.2 | +0.05 | +0.45 | 353 | 393.51 | 71 | 20.14 | 79.26 | 20.14 | 79.34 | 20.16 | +0.09 | +11.97 | 0 | 0 |
| 2025/06/05 | 11.15 | +0.1 | +0.9 | 489 | 548.44 | 150 | 30.65 | 167.84 | 30.6 | 168.11 | 30.65 | +0.27 | +18 | 2 | 0.41 |
| 2025/06/04 | 11.05 | +0.3 | +2.79 | 1,220 | 1,351.21 | 302 | 24.76 | 333.52 | 24.68 | 334.26 | 24.74 | +0.74 | +24.67 | 0 | 0 |
| 2025/06/03 | 10.75 | -0.2 | -1.83 | 810 | 879.51 | 200 | 24.68 | 216.94 | 24.67 | 217.66 | 24.75 | +0.72 | +36.25 | 1 | 0.12 |
| 2025/06/02 | 10.95 | -0.35 | -3.1 | 1,088 | 1,204.84 | 359 | 33.01 | 398.18 | 33.05 | 399.05 | 33.12 | +0.86 | +24.09 | 0 | 0 |
| 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 |
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。
