6177
49.1
TWD+1.70 (3.59%)
2025.09.11收盤
達麗－現股當沖
達麗最新現股當沖狀況
整理達麗最新(2025/09/11) 當沖狀況。整體成交張數為976張，佔整體市場成交張數的31.76%。當日現股當沖之總損益為+40.55萬元、每張平均損益則為+415元。
開盤價
47.5
收盤價
49.1
當日範圍
47.35 - 49.4
成交張數
3,073
開盤價(昨)
47.8
收盤價(昨)
47.4
昨日範圍
47.25 - 47.85
成交張數(昨)
1,292
成交金額
1.49億
成交金額(昨)
6143.65萬
52週範圍
38.15 - 60.1
發行股數
5億
市值
232億
現股當沖－歷史逐日資訊
開盤價
47.5
收盤價
49.1
成交張數
3,073
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(%) | ||||||
| 2025/09/11 | 49.1 | +1.7 | +3.59 | 3,073 | 14,929.64 | 976 | 31.76 | 4,712.7 | 31.57 | 4,753.25 | 31.84 | +40.55 | +415.42 | 0 | 0 |
| 2025/09/10 | 47.4 | -0.45 | -0.94 | 1,292 | 6,145.46 | 260 | 20.12 | 1,235.46 | 20.1 | 1,236.13 | 20.11 | +0.67 | +25.77 | 0 | 0 |
| 2025/09/09 | 47.85 | -0.4 | -0.83 | 3,326 | 15,996.27 | 1,199 | 36.05 | 5,770.48 | 36.07 | 5,793.23 | 36.22 | +22.76 | +189.82 | 1 | 0.03 |
| 2025/09/08 | 48.25 | -2.65 | -5.21 | 9,250 | 45,965.78 | 3,634 | 39.29 | 18,077.35 | 39.33 | 18,092.9 | 39.36 | +15.55 | +42.79 | 9 | 0.1 |
| 2025/09/05 | 50.9 | +2.6 | +5.38 | 30,479 | 154,947.53 | 15,294 | 50.18 | 77,558.87 | 50.05 | 77,845.77 | 50.24 | +286.9 | +187.59 | 60 | 0.2 |
| 2025/09/04 | 48.3 | +4.35 | +9.9 | 7,865 | 37,410.25 | 1,607 | 20.43 | 7,538.18 | 20.15 | 7,660.12 | 20.48 | +121.95 | +758.87 | 9 | 0.11 |
| 2025/09/03 | 43.95 | -0.05 | -0.11 | 490 | 2,153.02 | 112 | 22.87 | 491.95 | 22.85 | 492.25 | 22.86 | +0.3 | +27.23 | 0 | 0 |
| 2025/09/02 | 44 | +0.8 | +1.85 | 1,203 | 5,288.69 | 358 | 29.76 | 1,572.15 | 29.73 | 1,572.88 | 29.74 | +0.72 | +20.11 | 0 | 0 |
| 2025/09/01 | 43.2 | +0.8 | +1.89 | 1,288 | 5,579.66 | 172 | 13.35 | 742.23 | 13.3 | 744.11 | 13.34 | +1.88 | +109.01 | 0 | 0 |
| 2025/08/29 | 42.4 | +0.2 | +0.47 | 496 | 2,108.42 | 61 | 12.31 | 259 | 12.28 | 259.36 | 12.3 | +0.36 | +59.02 | 0 | 0 |
| 2025/08/28 | 42.2 | -0.05 | -0.12 | 874 | 3,695.49 | 201 | 23.01 | 850.5 | 23.01 | 850.99 | 23.03 | +0.48 | +24.13 | 0 | 0 |
| 2025/08/27 | 42.25 | -0.05 | -0.12 | 532 | 2,257.41 | 95 | 17.87 | 402.33 | 17.82 | 403.07 | 17.86 | +0.74 | +77.89 | 0 | 0 |
| 2025/08/26 | 42.3 | +0.15 | +0.36 | 483 | 2,044.06 | 92 | 19.06 | 389.11 | 19.04 | 389.48 | 19.05 | +0.37 | +40.22 | 0 | 0 |
| 2025/08/25 | 42.15 | -0.15 | -0.35 | 559 | 2,361.75 | 91 | 16.27 | 385.34 | 16.32 | 385 | 16.3 | -0.34 | -37.36 | 0 | 0 |
| 2025/08/22 | 42.3 | -0.25 | -0.59 | 543 | 2,305.14 | 100 | 18.41 | 423.9 | 18.39 | 424.62 | 18.42 | +0.72 | +72 | 0 | 0 |
| 2025/08/21 | 42.55 | +0.15 | +0.35 | 522 | 2,219.86 | 71 | 13.59 | 301.26 | 13.57 | 301.89 | 13.6 | +0.63 | +88.73 | 0 | 0 |
| 2025/08/20 | 42.4 | -0.6 | -1.4 | 959 | 4,073.85 | 207 | 21.58 | 878.33 | 21.56 | 879.22 | 21.58 | +0.89 | +43 | 0 | 0 |
| 2025/08/19 | 43 | -0.15 | -0.35 | 1,829 | 7,851.32 | 390 | 21.33 | 1,672.7 | 21.3 | 1,676.02 | 21.35 | +3.31 | +85 | 0 | 0 |
| 2025/08/18 | 43.15 | +0 | +0 | 1,882 | 8,149.99 | 392 | 20.83 | 1,696.12 | 20.81 | 1,703.28 | 20.9 | +7.16 | +182.65 | 0 | 0 |
| 2025/08/15 | 43.15 | +0.75 | +1.77 | 952 | 4,109.38 | 159 | 16.69 | 684.7 | 16.66 | 686.13 | 16.7 | +1.44 | +90.57 | 0 | 0 |
| 2025/08/14 | 42.4 | +0.9 | +2.17 | 1,562 | 6,597.67 | 170 | 10.89 | 711.64 | 10.79 | 720.88 | 10.93 | +9.23 | +543.24 | 0 | 0 |
| 2025/08/13 | 41.5 | +0.1 | +0.24 | 797 | 3,305.68 | 88 | 11.04 | 364.39 | 11.02 | 364.88 | 11.04 | +0.49 | +55.68 | 0 | 0 |
| 2025/08/12 | 41.4 | +0 | +0 | 946 | 3,923.74 | 101 | 10.68 | 417.72 | 10.65 | 419.05 | 10.68 | +1.32 | +131.19 | 0 | 0 |
| 2025/08/11 | 41.4 | -0.15 | -0.36 | 840 | 3,452.85 | 85 | 10.12 | 348.96 | 10.11 | 350.79 | 10.16 | +1.82 | +214.12 | 0 | 0 |
| 2025/08/08 | 41.55 | +0.6 | +1.47 | 1,019 | 4,187.54 | 88 | 8.63 | 360.29 | 8.6 | 362.02 | 8.65 | +1.74 | +197.16 | 0 | 0 |
| 2025/08/07 | 40.95 | +0.15 | +0.37 | 1,195 | 4,863.29 | 101 | 8.45 | 411.72 | 8.47 | 412.08 | 8.47 | +0.36 | +36.14 | 0 | 0 |
| 2025/08/06 | 40.8 | -0.2 | -0.49 | 1,454 | 5,910.54 | 184 | 12.66 | 749.03 | 12.67 | 749.46 | 12.68 | +0.42 | +23.1 | 0 | 0 |
| 2025/08/05 | 41 | -5.8 | -0.58 | 4,226 | 17,449.81 | 529 | 12.52 | 2,192.12 | 12.56 | 2,186.81 | 12.53 | -5.31 | -100.38 | 3 | 0.07 |
| 2025/08/04 | 46.8 | +0.7 | +1.52 | 3,544 | 16,589.79 | 495 | 13.97 | 2,310.91 | 13.93 | 2,321.73 | 13.99 | +10.81 | +218.48 | 0 | 0 |
| 2025/08/01 | 46.1 | +0.6 | +1.32 | 2,293 | 10,587.17 | 459 | 20.02 | 2,113.07 | 19.96 | 2,126.86 | 20.09 | +13.79 | +300.33 | 0 | 0 |
| 2025/07/31 | 45.5 | -0.55 | -1.19 | 1,583 | 7,222.53 | 117 | 7.39 | 532.57 | 7.37 | 532.83 | 7.38 | +0.27 | +22.65 | 0 | 0 |
| 2025/07/30 | 46.05 | +0.3 | +0.66 | 1,413 | 6,477.42 | 261 | 18.47 | 1,191.49 | 18.39 | 1,198.94 | 18.51 | +7.45 | +285.44 | 0 | 0 |
| 2025/07/29 | 45.75 | -1.7 | -3.58 | 3,195 | 14,797.47 | 175 | 5.48 | 809.91 | 5.47 | 812.71 | 5.49 | +2.79 | +159.71 | 0 | 0 |
| 2025/07/28 | 47.45 | -0.65 | -1.35 | 1,303 | 6,238.04 | 255 | 19.57 | 1,221.43 | 19.58 | 1,224.97 | 19.64 | +3.54 | +138.82 | 0 | 0 |
| 2025/07/25 | 48.1 | -0.2 | -0.41 | 656 | 3,161.48 | 100 | 15.25 | 482.32 | 15.26 | 482.95 | 15.28 | +0.62 | +62.5 | 0 | 0 |
| 2025/07/24 | 48.3 | -0.65 | -1.33 | 945 | 4,581.19 | 147 | 15.55 | 715.27 | 15.61 | 713.27 | 15.57 | -2 | -136.05 | 0 | 0 |
| 2025/07/23 | 48.95 | +1.6 | +3.38 | 1,806 | 8,796.21 | 291 | 16.12 | 1,408.56 | 16.01 | 1,419.25 | 16.13 | +10.69 | +367.35 | 0 | 0 |
| 2025/07/22 | 47.35 | -0.25 | -0.53 | 1,837 | 8,722.93 | 329 | 17.91 | 1,559.48 | 17.88 | 1,569.5 | 17.99 | +10.02 | +304.41 | 0 | 0 |
| 2025/07/21 | 47.6 | +0.4 | +0.85 | 1,323 | 6,324.33 | 277 | 20.94 | 1,323.48 | 20.93 | 1,328.12 | 21 | +4.63 | +167.33 | 0 | 0 |
| 2025/07/18 | 47.2 | -0.35 | -0.74 | 1,305 | 6,185.2 | 199 | 15.25 | 941.98 | 15.23 | 947.88 | 15.32 | +5.9 | +296.48 | 0 | 0 |
| 2025/07/17 | 47.55 | +0.5 | +1.06 | 1,492 | 7,083.48 | 216 | 14.48 | 1,022.02 | 14.43 | 1,026.86 | 14.5 | +4.83 | +223.84 | 0 | 0 |
| 2025/07/16 | 47.05 | -0.6 | -1.26 | 1,528 | 7,230.38 | 342 | 22.38 | 1,617.18 | 22.37 | 1,624.13 | 22.46 | +6.96 | +203.36 | 0 | 0 |
| 2025/07/15 | 47.65 | -0.25 | -0.52 | 730 | 3,484.24 | 137 | 18.78 | 654.5 | 18.78 | 654.98 | 18.8 | +0.48 | +35.4 | 0 | 0 |
| 2025/07/14 | 47.9 | -0.35 | -0.73 | 555 | 2,662.49 | 188 | 33.9 | 902.44 | 33.89 | 903.67 | 33.94 | +1.23 | +65.43 | 0 | 0 |
| 2025/07/11 | 48.25 | +0.7 | +1.47 | 1,246 | 6,031.39 | 277 | 22.23 | 1,335.17 | 22.14 | 1,343.51 | 22.28 | +8.33 | +300.72 | 0 | 0 |
| 2025/07/10 | 47.55 | -0.15 | -0.31 | 666 | 3,166.96 | 129 | 19.37 | 612.76 | 19.35 | 613.49 | 19.37 | +0.72 | +56.2 | 0 | 0 |
| 2025/07/09 | 47.7 | +0.1 | +0.21 | 937 | 4,436.86 | 279 | 29.78 | 1,320.86 | 29.77 | 1,322.06 | 29.8 | +1.21 | +43.19 | 1 | 0.11 |
| 2025/07/08 | 47.6 | -1 | -2.06 | 1,297 | 6,210.04 | 266 | 20.5 | 1,273.06 | 20.5 | 1,276.67 | 20.56 | +3.61 | +135.71 | 0 | 0 |
| 2025/07/07 | 48.6 | -0.1 | -0.21 | 1,280 | 6,233.84 | 319 | 24.93 | 1,551.53 | 24.89 | 1,553.11 | 24.91 | +1.58 | +49.69 | 0 | 0 |
| 2025/07/04 | 48.7 | +0 | +0 | 1,003 | 4,912.4 | 355 | 35.41 | 1,741.26 | 35.45 | 1,742.15 | 35.46 | +0.9 | +25.35 | 0 | 0 |
| 2025/07/03 | 48.7 | +0.05 | +0.1 | 864 | 4,220.56 | 220 | 25.47 | 1,076.01 | 25.49 | 1,075.69 | 25.49 | -0.31 | -14.09 | 0 | 0 |
| 2025/07/02 | 48.65 | +0.1 | +0.21 | 839 | 4,089.77 | 86 | 10.25 | 419.31 | 10.25 | 419.54 | 10.26 | +0.23 | +27.33 | 0 | 0 |
| 2025/07/01 | 48.55 | +0.1 | +0.21 | 508 | 2,465.87 | 78 | 15.37 | 378.2 | 15.34 | 379.37 | 15.38 | +1.16 | +148.72 | 0 | 0 |
| 2025/06/30 | 48.45 | -0.35 | -0.72 | 539 | 2,616.23 | 130 | 24.11 | 630.91 | 24.12 | 630.88 | 24.11 | -0.04 | -3.08 | 0 | 0 |
| 2025/06/27 | 48.8 | +0.6 | +1.24 | 777 | 3,794.14 | 183 | 23.55 | 892.28 | 23.52 | 894.33 | 23.57 | +2.04 | +111.75 | 0 | 0 |
| 2025/06/26 | 48.2 | +0.5 | +1.05 | 834 | 4,027.38 | 203 | 24.34 | 978.85 | 24.3 | 980.03 | 24.33 | +1.19 | +58.62 | 0 | 0 |
| 2025/06/25 | 47.7 | -0.2 | -0.42 | 1,963 | 9,351.87 | 11 | 0.56 | 34.83 | 0.37 | 34.81 | 0.37 | -0.01 | -13.64 | 0 | 0 |
| 2025/06/24 | 47.9 | -0.15 | -0.31 | 1,605 | 7,749.61 | 371 | 23.12 | 1,793.98 | 23.15 | 1,797.47 | 23.19 | +3.48 | +93.94 | 0 | 0 |
| 2025/06/23 | 48.05 | -0.95 | -1.94 | 1,832 | 8,839.64 | 455 | 24.83 | 2,195.92 | 24.84 | 2,201.95 | 24.91 | +6.04 | +132.64 | 0 | 0 |
| 2025/06/20 | 49 | -0.85 | -1.71 | 1,419 | 6,973.21 | 234 | 16.49 | 1,151.82 | 16.52 | 1,153.46 | 16.54 | +1.64 | +70.09 | 0 | 0 |
| 2025/06/19 | 49.85 | -0.1 | -0.2 | 1,335 | 6,621.55 | 291 | 21.79 | 1,444.4 | 21.81 | 1,446.39 | 21.84 | +2 | +68.56 | 0 | 0 |
| 2025/06/18 | 49.95 | +0.25 | +0.5 | 1,256 | 6,288.82 | 305 | 24.29 | 1,527.95 | 24.3 | 1,531.26 | 24.35 | +3.31 | +108.36 | 0 | 0 |
| 2025/06/17 | 49.7 | -0.1 | -0.2 | 650 | 3,238.75 | 154 | 23.68 | 768.97 | 23.74 | 768.85 | 23.74 | -0.12 | -7.79 | 0 | 0 |
| 2025/06/16 | 49.8 | -0.4 | -0.8 | 874 | 4,357.89 | 157 | 17.97 | 783.06 | 17.97 | 783.37 | 17.98 | +0.31 | +19.75 | 0 | 0 |
| 2025/06/13 | 50.2 | +0.3 | +0.6 | 1,215 | 6,094.56 | 358 | 29.47 | 1,792.13 | 29.41 | 1,798.46 | 29.51 | +6.33 | +176.96 | 1 | 0.08 |
| 2025/06/12 | 49.9 | -0.4 | -0.8 | 1,663 | 8,279.48 | 322 | 19.36 | 1,604.43 | 19.38 | 1,606.83 | 19.41 | +2.4 | +74.38 | 0 | 0 |
| 2025/06/11 | 50.3 | -0.8 | -1.57 | 1,489 | 7,511.89 | 318 | 21.35 | 1,605.9 | 21.38 | 1,606.71 | 21.39 | +0.81 | +25.47 | 0 | 0 |
| 2025/06/10 | 51.1 | +0.9 | +1.79 | 1,989 | 10,184.7 | 202 | 10.16 | 1,029.62 | 10.11 | 1,035.83 | 10.17 | +6.21 | +307.18 | 0 | 0 |
| 2025/06/09 | 50.2 | -0.4 | -0.79 | 923 | 4,642.61 | 292 | 31.64 | 1,467.47 | 31.61 | 1,471.41 | 31.69 | +3.94 | +134.93 | 0 | 0 |
| 2025/06/06 | 50.6 | +1.05 | +2.12 | 1,114 | 5,618.86 | 167 | 14.99 | 840.14 | 14.95 | 843.01 | 15 | +2.87 | +171.56 | 0 | 0 |
| 2025/06/05 | 49.55 | -0.2 | -0.4 | 1,116 | 5,585.93 | 349 | 31.28 | 1,749.8 | 31.33 | 1,752.12 | 31.37 | +2.33 | +66.76 | 0 | 0 |
| 2025/06/04 | 49.75 | +0.35 | +0.71 | 846 | 4,202.5 | 201 | 23.75 | 996.46 | 23.71 | 998.85 | 23.77 | +2.39 | +118.91 | 0 | 0 |
| 2025/06/03 | 49.4 | -0.1 | -0.2 | 1,047 | 5,199.68 | 270 | 25.8 | 1,346.19 | 25.89 | 1,345.88 | 25.88 | -0.32 | -11.85 | 1 | 0.1 |
| 2025/06/02 | 49.5 | -0.5 | -1 | 1,146 | 5,676.9 | 198 | 17.28 | 981.11 | 17.28 | 981.83 | 17.3 | +0.72 | +36.36 | 1 | 0.09 |
| 2025/05/29 | 50 | -0.5 | -0.99 | 1,384 | 6,948.51 | 278 | 20.08 | 1,395.21 | 20.08 | 1,395.97 | 20.09 | +0.76 | +27.34 | 0 | 0 |
| 2025/05/28 | 50.5 | -0.9 | -1.75 | 2,559 | 12,916.47 | 391 | 15.28 | 1,975.66 | 15.3 | 1,986.27 | 15.38 | +10.61 | +271.36 | 0 | 0 |
| 2025/05/27 | 51.4 | +0.1 | +0.19 | 2,228 | 11,368.36 | 553 | 24.82 | 2,811.43 | 24.73 | 2,832.44 | 24.92 | +21.01 | +379.93 | 0 | 0 |
| 2025/05/26 | 51.3 | -0.8 | -1.54 | 2,915 | 15,187.12 | 843 | 28.92 | 4,391.9 | 28.92 | 4,394.11 | 28.93 | +2.21 | +26.22 | 0 | 0 |
| 2025/05/23 | 52.1 | +0.9 | +1.76 | 2,467 | 12,890.1 | 694 | 28.13 | 3,625.85 | 28.13 | 3,624.72 | 28.12 | -1.13 | -16.28 | 3 | 0.12 |
| 2025/05/22 | 51.2 | -1.3 | -2.48 | 3,085 | 16,026.48 | 971 | 31.47 | 5,048.96 | 31.5 | 5,051.98 | 31.52 | +3.02 | +31.1 | 2 | 0.06 |
| 2025/05/21 | 52.5 | +0.7 | +1.35 | 4,200 | 21,846.26 | 1,230 | 29.28 | 6,380.23 | 29.21 | 6,401.75 | 29.3 | +21.52 | +174.96 | 0 | 0 |
| 2025/05/20 | 51.8 | +1.95 | +3.91 | 10,832 | 56,551.92 | 4,833 | 44.62 | 25,185.27 | 44.53 | 25,225.28 | 44.61 | +40.01 | +82.79 | 8 | 0.07 |
| 2025/05/19 | 49.85 | +1.4 | +2.89 | 6,212 | 30,972.07 | 2,400 | 38.63 | 11,974.31 | 38.66 | 11,993.02 | 38.72 | +18.71 | +77.98 | 4 | 0.06 |
| 2025/05/16 | 48.45 | +0.9 | +1.89 | 1,622 | 7,864.16 | 464 | 28.61 | 2,247.12 | 28.57 | 2,249.7 | 28.61 | +2.58 | +55.71 | 0 | 0 |
| 2025/05/15 | 47.55 | -0.35 | -0.73 | 1,570 | 7,536.32 | 466 | 29.69 | 2,237.66 | 29.69 | 2,238.58 | 29.7 | +0.92 | +19.64 | 0 | 0 |
| 2025/05/14 | 47.9 | -0.6 | -1.24 | 2,751 | 13,155.97 | 528 | 19.2 | 2,526.99 | 19.21 | 2,538.41 | 19.29 | +11.42 | +216.29 | 3 | 0.11 |
| 2025/05/13 | 48.5 | +0.5 | +1.04 | 1,620 | 7,875.29 | 399 | 24.63 | 1,936.53 | 24.59 | 1,942.9 | 24.67 | +6.38 | +159.77 | 0 | 0 |
| 2025/05/12 | 48 | -0.5 | -1.03 | 1,469 | 7,057.42 | 234 | 15.93 | 1,123.16 | 15.91 | 1,127.62 | 15.98 | +4.46 | +190.38 | 0 | 0 |
| 2025/05/09 | 48.5 | -0.55 | -1.12 | 2,918 | 13,973.8 | 947 | 32.46 | 4,542.31 | 32.51 | 4,564.59 | 32.67 | +22.27 | +235.22 | 1 | 0.03 |
| 2025/05/08 | 49.05 | -0.95 | -1.9 | 2,432 | 12,008.5 | 640 | 26.32 | 3,162.11 | 26.33 | 3,162.55 | 26.34 | +0.43 | +6.8 | 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。
