6177
48.6
TWD-0.10 (-0.21%)
2025.07.07收盤
達麗－現股當沖
達麗最新現股當沖狀況
整理達麗最新(2025/07/07) 當沖狀況。整體成交張數為319張，佔整體市場成交張數的24.93%。當日現股當沖之總損益為+1.58萬元、每張平均損益則為+50元。
開盤價
48.45
收盤價
48.6
當日範圍
48.2 - 49.35
成交張數
1,280
開盤價(昨)
49.3
收盤價(昨)
48.7
昨日範圍
48.7 - 49.8
成交張數(昨)
1,003
成交金額
6235.80萬
成交金額(昨)
4914.56萬
52週範圍
38.15 - 73.3
發行股數
4億
市值
218億
現股當沖－歷史逐日資訊
開盤價
48.45
收盤價
48.6
成交張數
1,280
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(%) | ||||||
| 2025/07/07 | 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 |
| 2025/05/07 | 50 | -1.9 | -3.66 | 3,402 | 17,278.22 | 1,086 | 31.92 | 5,525.91 | 31.98 | 5,521.03 | 31.95 | -4.88 | -44.94 | 0 | 0 |
| 2025/05/06 | 51.9 | +0.5 | +0.97 | 7,131 | 37,395.57 | 2,919 | 40.93 | 15,299.25 | 40.91 | 15,305.97 | 40.93 | +6.72 | +23.02 | 14 | 0.2 |
| 2025/05/05 | 51.4 | +2.4 | +4.9 | 8,534 | 44,498.33 | 3,351 | 39.27 | 17,448.05 | 39.21 | 17,462.75 | 39.24 | +14.7 | +43.87 | 5 | 0.06 |
| 2025/05/02 | 49 | +2.65 | +5.72 | 3,583 | 17,309.52 | 805 | 22.47 | 3,862.22 | 22.31 | 3,931.66 | 22.71 | +69.43 | +862.48 | 0 | 0 |
| 2025/04/30 | 46.35 | -0.45 | -0.96 | 801 | 3,734.11 | 202 | 25.2 | 941.59 | 25.22 | 940.9 | 25.2 | -0.69 | -33.91 | 0 | 0 |
| 2025/04/29 | 46.8 | +0.55 | +1.19 | 858 | 3,988.96 | 251 | 29.27 | 1,165.01 | 29.21 | 1,167.48 | 29.27 | +2.48 | +98.61 | 0 | 0 |
| 2025/04/28 | 46.25 | -0.2 | -0.43 | 529 | 2,448.68 | 54 | 10.22 | 250.1 | 10.21 | 250.35 | 10.22 | +0.26 | +47.22 | 0 | 0 |
| 2025/04/25 | 46.45 | -0.05 | -0.11 | 799 | 3,719.89 | 189 | 23.64 | 879.78 | 23.65 | 880.07 | 23.66 | +0.28 | +14.81 | 0 | 0 |
| 2025/04/24 | 46.5 | +0.1 | +0.22 | 1,998 | 9,232.78 | 600 | 30.03 | 2,762.57 | 29.92 | 2,778.32 | 30.09 | +15.75 | +262.5 | 0 | 0 |
| 2025/04/23 | 46.4 | +1.45 | +3.23 | 2,150 | 9,912.9 | 649 | 30.19 | 2,983.59 | 30.1 | 2,996.95 | 30.23 | +13.37 | +205.93 | 2 | 0.09 |
| 2025/04/22 | 44.95 | -0.35 | -0.77 | 1,440 | 6,503.93 | 447 | 31.05 | 2,016.27 | 31 | 2,026.08 | 31.15 | +9.81 | +219.57 | 0 | 0 |
| 2025/04/21 | 45.3 | -0.7 | -1.52 | 1,925 | 8,766.4 | 592 | 30.75 | 2,695.63 | 30.75 | 2,698.51 | 30.78 | +2.88 | +48.73 | 1 | 0.05 |
| 2025/04/18 | 46 | +0.55 | +1.21 | 2,703 | 12,189.17 | 561 | 20.76 | 2,518.1 | 20.66 | 2,543.89 | 20.87 | +25.79 | +459.71 | 0 | 0 |
| 2025/04/17 | 45.45 | -0.8 | -1.73 | 2,779 | 12,807.78 | 763 | 27.46 | 3,529.21 | 27.56 | 3,538.77 | 27.63 | +9.56 | +125.29 | 1 | 0.04 |
| 2025/04/16 | 46.25 | +0.8 | +1.76 | 2,836 | 13,123.01 | 1,064 | 37.52 | 4,908.98 | 37.41 | 4,925.95 | 37.54 | +16.98 | +159.54 | 0 | 0 |
| 2025/04/15 | 45.45 | +1.25 | +2.83 | 2,075 | 9,303.69 | 485 | 23.37 | 2,161.12 | 23.23 | 2,177.68 | 23.41 | +16.55 | +341.34 | 2 | 0.1 |
| 2025/04/14 | 44.2 | +0.75 | +1.73 | 3,511 | 15,526.5 | 1,434 | 40.84 | 6,318.22 | 40.69 | 6,361.1 | 40.97 | +42.88 | +299.06 | 0 | 0 |
| 2025/04/11 | 43.45 | +1.5 | +3.58 | 3,769 | 15,877.23 | 973 | 25.82 | 4,063.79 | 25.6 | 4,134.45 | 26.04 | +70.67 | +726.26 | 13 | 0.34 |
| 2025/04/10 | 41.95 | +3.8 | +9.96 | 1,250 | 5,244.42 | 239 | 19.12 | 1,002.61 | 19.12 | 1,002.61 | 19.12 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 38.15 | -4.2 | -9.92 | 4,324 | 17,077.77 | 811 | 18.76 | 3,281.04 | 19.21 | 3,214.41 | 18.82 | -66.64 | -821.64 | 0 | 0 |
| 2025/04/08 | 42.35 | -1.05 | -2.42 | 3,595 | 15,078.06 | 1,039 | 28.9 | 4,361.6 | 28.93 | 4,366.4 | 28.96 | +4.8 | +46.25 | 0 | 0 |
| 2025/04/07 | 43.4 | -4.8 | -9.96 | 2,721 | 11,818.4 | 29 | 1.07 | 126.15 | 1.07 | 127.02 | 1.07 | +0.86 | +298.28 | 0 | 0 |
| 2025/04/02 | 48.2 | +0.7 | +1.47 | 1,657 | 7,816.04 | 670 | 40.45 | 3,153.81 | 40.35 | 3,165.62 | 40.5 | +11.81 | +176.34 | 0 | 0 |
| 2025/04/01 | 47.5 | -0.5 | -1.04 | 1,976 | 9,456.72 | 630 | 31.88 | 3,022.24 | 31.96 | 3,026.58 | 32 | +4.33 | +68.81 | 2 | 0.1 |
| 2025/03/31 | 48 | -0.9 | -1.84 | 2,527 | 12,232.24 | 952 | 37.67 | 4,599.58 | 37.6 | 4,621.39 | 37.78 | +21.81 | +229.1 | 0 | 0 |
| 2025/03/28 | 48.9 | -2.2 | -4.31 | 3,650 | 18,020.13 | 1,060 | 29.04 | 5,240.94 | 29.08 | 5,233.58 | 29.04 | -7.37 | -69.48 | 1 | 0.03 |
| 2025/03/27 | 51.1 | -0.5 | -0.97 | 2,778 | 14,351.17 | 1,059 | 38.12 | 5,463.19 | 38.07 | 5,473.87 | 38.14 | +10.68 | +100.85 | 0 | 0 |
| 2025/03/26 | 51.6 | -0.9 | -1.71 | 3,201 | 16,745.84 | 1,281 | 40.02 | 6,698.77 | 40 | 6,715.75 | 40.1 | +16.98 | +132.55 | 0 | 0 |
| 2025/03/25 | 52.5 | +0 | +0 | 4,386 | 22,890.22 | 1,674 | 38.16 | 8,733.14 | 38.15 | 8,748.2 | 38.22 | +15.06 | +89.96 | 0 | 0 |
| 2025/03/24 | 52.5 | +2.2 | +4.37 | 8,766 | 45,796.63 | 4,203 | 47.95 | 21,881.78 | 47.78 | 21,945.08 | 47.92 | +63.3 | +150.61 | 10 | 0.11 |
| 2025/03/21 | 50.3 | +2.6 | +5.45 | 8,491 | 42,746.66 | 2,929 | 34.5 | 14,660.26 | 34.3 | 14,847.73 | 34.73 | +187.47 | +640.03 | 3 | 0.04 |
| 2025/03/20 | 47.7 | +1.35 | +2.91 | 3,016 | 14,116.57 | 658 | 21.82 | 3,063.95 | 21.7 | 3,073.44 | 21.77 | +9.49 | +144.22 | 2 | 0.07 |
| 2025/03/19 | 46.35 | -0.75 | -1.59 | 1,972 | 9,181.67 | 332 | 16.83 | 1,548.69 | 16.87 | 1,550.24 | 16.88 | +1.55 | +46.84 | 0 | 0 |
| 2025/03/18 | 47.1 | +0.2 | +0.43 | 938 | 4,427.15 | 189 | 20.15 | 891.14 | 20.13 | 890.8 | 20.12 | -0.34 | -18.25 | 0 | 0 |
| 2025/03/17 | 46.9 | +0 | +0 | 694 | 3,257.66 | 118 | 16.99 | 552.87 | 16.97 | 554.11 | 17.01 | +1.24 | +104.66 | 0 | 0 |
| 2025/03/14 | 46.9 | +0.6 | +1.3 | 1,419 | 6,650.19 | 446 | 31.43 | 2,090.45 | 31.43 | 2,090.41 | 31.43 | -0.04 | -0.9 | 0 | 0 |
| 2025/03/13 | 46.3 | -0.2 | -0.43 | 3,500 | 16,538.52 | 1,327 | 37.92 | 6,260.68 | 37.86 | 6,275.95 | 37.95 | +15.28 | +115.11 | 0 | 0 |
| 2025/03/12 | 46.5 | +0.95 | +2.09 | 1,847 | 8,522.25 | 494 | 26.75 | 2,271.34 | 26.65 | 2,275.38 | 26.7 | +4.03 | +81.58 | 0 | 0 |
| 2025/03/11 | 45.55 | +0.95 | +2.13 | 1,582 | 7,135.63 | 291 | 18.39 | 1,302.79 | 18.26 | 1,313.95 | 18.41 | +11.16 | +383.68 | 1 | 0.06 |
| 2025/03/10 | 44.6 | +0.05 | +0.11 | 740 | 3,303.26 | 103 | 13.91 | 458.7 | 13.89 | 459.94 | 13.92 | +1.24 | +119.9 | 0 | 0 |
| 2025/03/07 | 44.55 | -0.25 | -0.56 | 1,063 | 4,743.25 | 260 | 24.45 | 1,159.5 | 24.45 | 1,160.16 | 24.46 | +0.66 | +25.38 | 0 | 0 |
| 2025/03/06 | 44.8 | -0.65 | -1.43 | 704 | 3,166.97 | 60 | 8.52 | 270.1 | 8.53 | 270.18 | 8.53 | +0.08 | +13.33 | 0 | 0 |
| 2025/03/05 | 45.45 | -0.15 | -0.33 | 375 | 1,703.04 | 82 | 21.89 | 373.37 | 21.92 | 372.89 | 21.9 | -0.47 | -57.93 | 0 | 0 |
| 2025/03/04 | 45.6 | +0 | +0 | 524 | 2,368.24 | 170 | 32.43 | 767.76 | 32.42 | 767.39 | 32.4 | -0.37 | -21.76 | 0 | 0 |
| 2025/03/03 | 45.6 | +0.65 | +1.45 | 812 | 3,661.53 | 259 | 31.91 | 1,166.35 | 31.85 | 1,168.32 | 31.91 | +1.98 | +76.25 | 0 | 0 |
| 2025/02/27 | 44.95 | -0.1 | -0.22 | 1,026 | 4,626.32 | 159 | 15.5 | 716.43 | 15.49 | 719.49 | 15.55 | +3.05 | +191.82 | 0 | 0 |
| 2025/02/26 | 45.05 | -1.2 | -2.59 | 2,065 | 9,353.25 | 139 | 6.73 | 634.37 | 6.78 | 630.97 | 6.75 | -3.4 | -244.6 | 3 | 0.15 |
| 2025/02/25 | 46.25 | -0.8 | -1.7 | 1,428 | 6,613.34 | 277 | 19.4 | 1,281.51 | 19.38 | 1,283.36 | 19.41 | +1.84 | +66.61 | 1 | 0.07 |
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。
