6177
48.2
TWD+0.70 (1.47%)
2025.04.02收盤
達麗－現股當沖
達麗最新現股當沖狀況
整理達麗最新(2025/04/02) 當沖狀況。整體成交張數為670張，佔整體市場成交張數的40.45%。當日現股當沖之總損益為+11.81萬元、每張平均損益則為+176元。
開盤價
47.4
收盤價
48.2
當日範圍
46.3 - 48.2
成交張數
1,657
開盤價(昨)
48.25
收盤價(昨)
47.5
昨日範圍
47.15 - 49
成交張數(昨)
1,976
成交金額
7818.27萬
成交金額(昨)
9456.13萬
52週範圍
40 - 73.3
發行股數
4億
市值
216億
現股當沖－歷史逐日資訊
開盤價
47.4
收盤價
48.2
成交張數
1,657
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 | 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 |
| 2025/02/24 | 47.05 | +0.6 | +1.29 | 1,733 | 8,130.64 | 243 | 14.03 | 1,140.33 | 14.03 | 1,140.47 | 14.03 | +0.15 | +6.17 | 0 | 0 |
| 2025/02/21 | 46.45 | +0.2 | +0.43 | 1,561 | 7,282.67 | 274 | 17.55 | 1,280.44 | 17.58 | 1,279.44 | 17.57 | -0.99 | -36.31 | 0 | 0 |
| 2025/02/20 | 46.25 | +0.3 | +0.65 | 1,374 | 6,372.44 | 242 | 17.61 | 1,119.45 | 17.57 | 1,122.05 | 17.61 | +2.6 | +107.23 | 0 | 0 |
| 2025/02/19 | 45.95 | -0.6 | -1.29 | 1,673 | 7,710.26 | 189 | 11.3 | 872.79 | 11.32 | 872.93 | 11.32 | +0.14 | +7.14 | 0 | 0 |
| 2025/02/18 | 46.55 | +0.1 | +0.22 | 1,104 | 5,122.25 | 197 | 17.85 | 914.83 | 17.86 | 915.47 | 17.87 | +0.64 | +32.23 | 0 | 0 |
| 2025/02/17 | 46.45 | +1.4 | +3.11 | 1,602 | 7,335.98 | 263 | 16.42 | 1,196.47 | 16.31 | 1,198.47 | 16.34 | +2 | +76.24 | 1 | 0.06 |
| 2025/02/14 | 45.05 | +0.35 | +0.78 | 721 | 3,236.73 | 180 | 24.97 | 808.62 | 24.98 | 809.16 | 25 | +0.54 | +30 | 0 | 0 |
| 2025/02/13 | 44.7 | +0.95 | +2.17 | 1,521 | 6,807.37 | 366 | 24.06 | 1,632.38 | 23.98 | 1,636.86 | 24.05 | +4.47 | +122.13 | 0 | 0 |
| 2025/02/12 | 43.75 | +0 | +0 | 906 | 3,989.12 | 328 | 36.19 | 1,446.05 | 36.25 | 1,440.87 | 36.12 | -5.18 | -157.93 | 0 | 0 |
| 2025/02/11 | 43.75 | +0.1 | +0.23 | 704 | 3,077.12 | 214 | 30.38 | 934.78 | 30.38 | 935.82 | 30.41 | +1.03 | +48.36 | 0 | 0 |
| 2025/02/10 | 43.65 | +0.6 | +1.39 | 1,381 | 6,052.79 | 186 | 13.47 | 812.85 | 13.43 | 814.67 | 13.46 | +1.82 | +97.85 | 0 | 0 |
| 2025/02/07 | 43.05 | -0.8 | -1.82 | 927 | 4,009.75 | 185 | 19.96 | 800.92 | 19.97 | 803.33 | 20.03 | +2.41 | +130.27 | 0 | 0 |
| 2025/02/06 | 43.85 | +0.3 | +0.69 | 784 | 3,429.09 | 131 | 16.72 | 571.88 | 16.68 | 573.67 | 16.73 | +1.78 | +136.26 | 0 | 0 |
| 2025/02/05 | 43.55 | +0.5 | +1.16 | 779 | 3,364.52 | 227 | 29.14 | 979.96 | 29.13 | 980.21 | 29.13 | +0.24 | +10.79 | 0 | 0 |
| 2025/02/04 | 43.05 | -0.5 | -1.15 | 1,201 | 5,219.38 | 387 | 32.22 | 1,687.1 | 32.32 | 1,684.38 | 32.27 | -2.71 | -70.16 | 0 | 0 |
| 2025/02/03 | 43.55 | +1.35 | +3.2 | 1,129 | 4,865.91 | 244 | 21.62 | 1,045.52 | 21.49 | 1,053.34 | 21.65 | +7.82 | +320.49 | 0 | 0 |
| 2025/01/22 | 42.2 | +0 | +0 | 540 | 2,267.78 | 120 | 22.24 | 504.4 | 22.24 | 503.96 | 22.22 | -0.43 | -36.25 | 0 | 0 |
| 2025/01/21 | 42.2 | +0.55 | +1.32 | 607 | 2,556.39 | 194 | 31.96 | 815.33 | 31.89 | 816.73 | 31.95 | +1.41 | +72.42 | 0 | 0 |
| 2025/01/20 | 41.65 | +0.55 | +1.34 | 1,001 | 4,127.04 | 211 | 21.09 | 866.94 | 21.01 | 872.93 | 21.15 | +6 | +284.12 | 0 | 0 |
| 2025/01/17 | 41.1 | +0.2 | +0.49 | 1,358 | 5,588.79 | 241 | 17.74 | 991.36 | 17.74 | 993.24 | 17.77 | +1.88 | +78.01 | 0 | 0 |
| 2025/01/16 | 40.9 | +0.8 | +2 | 1,634 | 6,688.33 | 359 | 21.97 | 1,466.35 | 21.92 | 1,472.4 | 22.01 | +6.05 | +168.52 | 0 | 0 |
| 2025/01/15 | 40.1 | -0.4 | -0.99 | 1,687 | 6,810.94 | 409 | 24.25 | 1,652.63 | 24.26 | 1,653.89 | 24.28 | +1.26 | +30.81 | 0 | 0 |
| 2025/01/14 | 40.5 | +0.5 | +1.25 | 1,111 | 4,498.2 | 382 | 34.38 | 1,547.51 | 34.4 | 1,549.71 | 34.45 | +2.21 | +57.72 | 0 | 0 |
| 2025/01/13 | 40 | -0.85 | -2.08 | 1,967 | 7,877.65 | 688 | 34.97 | 2,756.92 | 35 | 2,757.07 | 35 | +0.14 | +2.11 | 0 | 0 |
| 2025/01/10 | 40.85 | -1.5 | -3.54 | 2,416 | 9,945.15 | 472 | 19.54 | 1,939.39 | 19.5 | 1,954.76 | 19.66 | +15.37 | +325.64 | 0 | 0 |
| 2025/01/09 | 42.35 | -0.6 | -1.4 | 992 | 4,234.75 | 232 | 23.38 | 992.41 | 23.44 | 991.9 | 23.42 | -0.51 | -21.98 | 0 | 0 |
| 2025/01/08 | 42.95 | +0 | +0 | 921 | 3,968.98 | 240 | 26.06 | 1,031.48 | 25.99 | 1,033.18 | 26.03 | +1.7 | +70.83 | 0 | 0 |
| 2025/01/07 | 42.95 | -1 | -2.28 | 1,370 | 5,917.7 | 282 | 20.59 | 1,220.33 | 20.62 | 1,221.6 | 20.64 | +1.27 | +45.21 | 0 | 0 |
| 2025/01/06 | 43.95 | +0.7 | +1.62 | 1,275 | 5,608.75 | 314 | 24.63 | 1,373.41 | 24.49 | 1,384.27 | 24.68 | +10.86 | +345.86 | 0 | 0 |
| 2025/01/03 | 43.25 | -1.1 | -2.48 | 1,451 | 6,338.66 | 286 | 19.71 | 1,252.91 | 19.77 | 1,256.24 | 19.82 | +3.33 | +116.43 | 0 | 0 |
| 2025/01/02 | 44.35 | +0.1 | +0.23 | 819 | 3,650.54 | 282 | 34.41 | 1,253.08 | 34.33 | 1,258.59 | 34.48 | +5.51 | +195.39 | 0 | 0 |
| 2024/12/31 | 44.25 | -1.75 | -3.8 | 1,528 | 6,842.33 | 302 | 19.77 | 1,356.8 | 19.83 | 1,359.3 | 19.87 | +2.5 | +82.78 | 0 | 0 |
| 2024/12/30 | 46 | +1.75 | +3.95 | 2,392 | 10,984.01 | 945 | 39.5 | 4,333.31 | 39.45 | 4,343.76 | 39.55 | +10.45 | +110.53 | 0 | 0 |
| 2024/12/27 | 44.25 | -1.1 | -2.43 | 830 | 3,703.18 | 125 | 15.07 | 559.02 | 15.1 | 558.41 | 15.08 | -0.61 | -48.8 | 0 | 0 |
| 2024/12/26 | 45.35 | -0.15 | -0.33 | 1,248 | 5,703.49 | 347 | 27.81 | 1,585.44 | 27.8 | 1,588.26 | 27.85 | +2.81 | +81.12 | 0 | 0 |
| 2024/12/25 | 45.5 | +1.95 | +4.48 | 2,727 | 12,287.38 | 525 | 19.25 | 2,344.81 | 19.08 | 2,373.99 | 19.32 | +29.18 | +555.71 | 1 | 0.04 |
| 2024/12/24 | 43.55 | +0.2 | +0.46 | 708 | 3,089.29 | 244 | 34.48 | 1,065.7 | 34.5 | 1,066.12 | 34.51 | +0.42 | +17.42 | 0 | 0 |
| 2024/12/23 | 43.35 | +1.25 | +2.97 | 1,224 | 5,300.96 | 298 | 24.35 | 1,284.51 | 24.23 | 1,288.12 | 24.3 | +3.62 | +121.31 | 0 | 0 |
| 2024/12/20 | 42.1 | -0.4 | -0.94 | 1,941 | 8,316.68 | 818 | 42.15 | 3,532.61 | 42.48 | 3,529.74 | 42.44 | -2.88 | -35.15 | 0 | 0 |
| 2024/12/19 | 42.5 | +0.05 | +0.12 | 608 | 2,575.24 | 189 | 31.08 | 799.69 | 31.05 | 801.41 | 31.12 | +1.73 | +91.27 | 0 | 0 |
| 2024/12/18 | 42.45 | -0.25 | -0.59 | 747 | 3,160.72 | 186 | 24.91 | 788.02 | 24.93 | 787.98 | 24.93 | -0.04 | -2.15 | 0 | 0 |
| 2024/12/17 | 42.7 | -0.6 | -1.39 | 1,479 | 6,337.91 | 325 | 21.98 | 1,394.68 | 22.01 | 1,397.21 | 22.05 | +2.52 | +77.69 | 0 | 0 |
| 2024/12/16 | 43.3 | +0.45 | +1.05 | 1,495 | 6,554.68 | 561 | 37.53 | 2,453.36 | 37.43 | 2,467.75 | 37.65 | +14.38 | +256.42 | 1 | 0.07 |
| 2024/12/13 | 42.85 | -1.65 | -3.71 | 1,933 | 8,368.02 | 258 | 13.35 | 1,119.88 | 13.38 | 1,124.07 | 13.43 | +4.18 | +162.02 | 0 | 0 |
| 2024/12/12 | 44.5 | +0.35 | +0.79 | 920 | 4,091.69 | 288 | 31.29 | 1,279.87 | 31.28 | 1,280.35 | 31.29 | +0.47 | +16.49 | 0 | 0 |
| 2024/12/11 | 44.15 | +0.8 | +1.85 | 1,696 | 7,535.03 | 577 | 34.02 | 2,557.41 | 33.94 | 2,566.22 | 34.06 | +8.81 | +152.77 | 5 | 0.29 |
| 2024/12/10 | 43.35 | +0 | +0 | 830 | 3,613.87 | 271 | 32.66 | 1,180.51 | 32.67 | 1,181.69 | 32.7 | +1.19 | +43.73 | 0 | 0 |
| 2024/12/09 | 43.35 | -0.85 | -1.92 | 1,074 | 4,690.68 | 233 | 21.69 | 1,016.43 | 21.67 | 1,019.55 | 21.74 | +3.12 | +133.91 | 0 | 0 |
| 2024/12/06 | 44.2 | +1.25 | +2.91 | 1,539 | 6,756.48 | 304 | 19.76 | 1,325.38 | 19.62 | 1,334.52 | 19.75 | +9.13 | +300.49 | 0 | 0 |
| 2024/12/05 | 42.95 | -0.2 | -0.46 | 1,217 | 5,251.74 | 282 | 23.16 | 1,219.11 | 23.21 | 1,216.66 | 23.17 | -2.44 | -86.52 | 0 | 0 |
| 2024/12/04 | 43.15 | -1 | -2.27 | 1,508 | 6,579.92 | 270 | 17.91 | 1,182.18 | 17.97 | 1,179.88 | 17.93 | -2.3 | -85.19 | 0 | 0 |
| 2024/12/03 | 44.15 | -0.2 | -0.45 | 717 | 3,174.21 | 151 | 21.06 | 668.46 | 21.06 | 669.67 | 21.1 | +1.22 | +80.46 | 0 | 0 |
| 2024/12/02 | 44.35 | -0.05 | -0.11 | 1,443 | 6,475.45 | 562 | 38.95 | 2,519.93 | 38.92 | 2,522.03 | 38.95 | +2.1 | +37.28 | 0 | 0 |
| 2024/11/29 | 44.4 | +0.4 | +0.91 | 1,508 | 6,614.99 | 282 | 18.69 | 1,219.11 | 18.43 | 1,216.66 | 18.39 | -2.44 | -86.52 | 1 | 0.07 |
| 2024/11/28 | 44 | +0.3 | +0.69 | 800 | 3,524.41 | 271 | 33.89 | 1,191.19 | 33.8 | 1,194.31 | 33.89 | +3.11 | +114.76 | 0 | 0 |
| 2024/11/27 | 43.7 | -1.55 | -3.43 | 1,731 | 7,684.5 | 377 | 21.78 | 1,673.46 | 21.78 | 1,677.41 | 21.83 | +3.95 | +104.77 | 0 | 0 |
| 2024/11/26 | 45.25 | -0.55 | -1.2 | 1,645 | 7,481.44 | 564 | 34.28 | 2,564.71 | 34.28 | 2,569.16 | 34.34 | +4.46 | +78.99 | 0 | 0 |
| 2024/11/25 | 45.8 | +1.4 | +3.15 | 2,065 | 9,381.08 | 454 | 21.99 | 2,053.82 | 21.89 | 2,063.09 | 21.99 | +9.26 | +203.96 | 0 | 0 |
| 2024/11/22 | 44.4 | +0.3 | +0.68 | 1,613 | 7,196.14 | 382 | 23.68 | 1,703.87 | 23.68 | 1,704.91 | 23.69 | +1.04 | +27.36 | 2 | 0.12 |
| 2024/11/21 | 44.1 | +0.7 | +1.61 | 1,378 | 6,065.56 | 434 | 31.5 | 1,904.37 | 31.4 | 1,912.09 | 31.52 | +7.72 | +177.88 | 0 | 0 |
| 2024/11/20 | 43.4 | +0.15 | +0.35 | 1,348 | 5,874.51 | 492 | 36.5 | 2,140.46 | 36.44 | 2,145.95 | 36.53 | +5.5 | +111.69 | 0 | 0 |
| 2024/11/19 | 43.25 | +1.05 | +2.49 | 1,066 | 4,556.21 | 270 | 25.34 | 1,146.85 | 25.17 | 1,153.32 | 25.31 | +6.47 | +239.63 | 0 | 0 |
| 2024/11/18 | 42.2 | -1.4 | -3.21 | 2,098 | 8,956.57 | 661 | 31.51 | 2,823.75 | 31.53 | 2,837.57 | 31.68 | +13.82 | +209.15 | 0 | 0 |
| 2024/11/15 | 43.6 | +2.75 | +6.73 | 3,662 | 15,841.99 | 1,180 | 32.22 | 5,066.85 | 31.98 | 5,122.87 | 32.34 | +56.02 | +474.79 | 7 | 0.19 |
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。
