6469
167
TWD-2.00 (-1.18%)
2025.04.02收盤
大樹－現股當沖
大樹最新現股當沖狀況
整理大樹最新(2025/04/02) 當沖狀況。整體成交張數為37張，佔整體市場成交張數的16.81%。當日現股當沖之總損益為+2,500元、每張平均損益則為+68元。
開盤價
169
收盤價
167
當日範圍
166.5 - 169
成交張數
220
開盤價(昨)
163
收盤價(昨)
169
昨日範圍
161.5 - 169.5
成交張數(昨)
487
成交金額
3681.17萬
成交金額(昨)
8148.67萬
52週範圍
144.5 - 293.5
發行股數
1億
市值
221億
現股當沖－歷史逐日資訊
開盤價
169
收盤價
167
成交張數
220
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 | 167 | -2 | -1.18 | 220 | 3,683.19 | 37 | 16.81 | 619.35 | 16.82 | 619.6 | 16.82 | +0.25 | +67.57 | 0 | 0 |
| 2025/04/01 | 169 | +9.5 | +5.96 | 487 | 8,152.14 | 141 | 28.94 | 2,345.8 | 28.78 | 2,358.8 | 28.93 | +13 | +921.99 | 0 | 0 |
| 2025/03/31 | 159.5 | -12 | -7 | 720 | 11,671.36 | 155 | 21.53 | 2,516.3 | 21.56 | 2,517.5 | 21.57 | +1.2 | +77.42 | 0 | 0 |
| 2025/03/28 | 171.5 | -2 | -1.15 | 490 | 8,332.18 | 42 | 8.57 | 712.45 | 8.55 | 716.1 | 8.59 | +3.65 | +869.05 | 0 | 0 |
| 2025/03/27 | 173.5 | -1 | -0.57 | 341 | 5,885.9 | 61 | 17.91 | 1,053.45 | 17.9 | 1,055.65 | 17.94 | +2.2 | +360.66 | 2 | 0.59 |
| 2025/03/26 | 174.5 | +0.5 | +0.29 | 251 | 4,349.34 | 27 | 10.75 | 467.95 | 10.76 | 467.95 | 10.76 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 174 | +2.5 | +1.46 | 286 | 4,978.57 | 37 | 12.92 | 642.95 | 12.91 | 643.45 | 12.92 | +0.5 | +135.14 | 0 | 0 |
| 2025/03/24 | 171.5 | -7 | -3.92 | 956 | 16,478.26 | 177 | 18.51 | 3,051.7 | 18.52 | 3,043.25 | 18.47 | -8.45 | -477.4 | 0 | 0 |
| 2025/03/21 | 178.5 | -5.5 | -2.99 | 498 | 8,945.89 | 72 | 14.45 | 1,296.85 | 14.5 | 1,294.8 | 14.47 | -2.05 | -284.72 | 0 | 0 |
| 2025/03/20 | 184 | +5.5 | +3.08 | 415 | 7,566.17 | 87 | 20.95 | 1,576.55 | 20.84 | 1,589 | 21 | +12.45 | +1,431.03 | 0 | 0 |
| 2025/03/19 | 178.5 | -4 | -2.19 | 457 | 8,305.72 | 120 | 26.25 | 2,187.2 | 26.33 | 2,189.45 | 26.36 | +2.25 | +187.5 | 0 | 0 |
| 2025/03/18 | 182.5 | +0.5 | +0.27 | 198 | 3,614.3 | 48 | 24.22 | 875.15 | 24.21 | 875.8 | 24.23 | +0.65 | +135.42 | 0 | 0 |
| 2025/03/17 | 182 | +0.5 | +0.28 | 301 | 5,471.92 | 93 | 30.86 | 1,689.2 | 30.87 | 1,691.15 | 30.91 | +1.95 | +209.68 | 1 | 0.33 |
| 2025/03/14 | 181.5 | -2.5 | -1.36 | 358 | 6,497.69 | 97 | 27.13 | 1,761.65 | 27.11 | 1,771.5 | 27.26 | +9.85 | +1,015.46 | 0 | 0 |
| 2025/03/13 | 184 | +2 | +1.1 | 523 | 9,642.67 | 123 | 23.53 | 2,261.35 | 23.45 | 2,269.15 | 23.53 | +7.8 | +634.15 | 0 | 0 |
| 2025/03/12 | 182 | -10 | -5.21 | 1,112 | 20,656.29 | 311 | 27.97 | 5,782.15 | 27.99 | 5,790.25 | 28.03 | +8.1 | +260.45 | 0 | 0 |
| 2025/03/11 | 192 | +7 | +3.78 | 1,578 | 29,626.16 | 428 | 27.12 | 7,925.75 | 26.75 | 8,053.15 | 27.18 | +127.4 | +2,976.64 | 2 | 0.13 |
| 2025/03/10 | 185 | -0.5 | -0.27 | 366 | 6,780.78 | 92 | 25.16 | 1,705.5 | 25.15 | 1,706.5 | 25.17 | +1 | +108.7 | 0 | 0 |
| 2025/03/07 | 185.5 | +1 | +0.54 | 764 | 14,303.82 | 273 | 35.74 | 5,106 | 35.7 | 5,103.5 | 35.68 | -2.5 | -91.58 | 0 | 0 |
| 2025/03/06 | 184.5 | -1.5 | -0.81 | 687 | 12,724.21 | 256 | 37.28 | 4,746.4 | 37.3 | 4,754.45 | 37.37 | +8.05 | +314.45 | 0 | 0 |
| 2025/03/05 | 186 | -2 | -1.06 | 1,198 | 22,518.61 | 505 | 42.16 | 9,481 | 42.1 | 9,498.95 | 42.18 | +17.95 | +355.45 | 1 | 0.08 |
| 2025/03/04 | 188 | +9 | +5.03 | 2,571 | 47,505.9 | 1,149 | 44.69 | 21,108.85 | 44.43 | 21,228.65 | 44.69 | +119.8 | +1,042.65 | 2 | 0.08 |
| 2025/03/03 | 179 | +8 | +4.68 | 972 | 17,168.39 | 270 | 27.77 | 4,713.25 | 27.45 | 4,752.4 | 27.68 | +39.15 | +1,450 | 0 | 0 |
| 2025/02/27 | 171 | -5 | -2.84 | 843 | 14,516.61 | 160 | 18.97 | 2,760.9 | 19.02 | 2,761.75 | 19.02 | +0.85 | +53.12 | 0 | 0 |
| 2025/02/26 | 176 | -2 | -1.12 | 533 | 9,387.31 | 180 | 33.76 | 3,170 | 33.77 | 3,172.45 | 33.8 | +2.45 | +136.11 | 0 | 0 |
| 2025/02/25 | 178 | -3 | -1.66 | 1,540 | 27,645.78 | 629 | 40.84 | 11,290.35 | 40.84 | 11,347.85 | 41.05 | +57.5 | +914.15 | 0 | 0 |
| 2025/02/24 | 181 | +8.5 | +4.93 | 2,488 | 44,445.29 | 1,111 | 44.66 | 19,740.45 | 44.42 | 19,954.6 | 44.9 | +214.15 | +1,927.54 | 3 | 0.12 |
| 2025/02/21 | 172.5 | +11.5 | +7.14 | 3,621 | 62,800.22 | 1,848 | 51.03 | 32,030.2 | 51 | 32,009.85 | 50.97 | -20.35 | -110.12 | 2 | 0.06 |
| 2025/02/20 | 161 | +1 | +0.62 | 193 | 3,081.26 | 38 | 19.7 | 607.55 | 19.72 | 607.75 | 19.72 | +0.2 | +52.63 | 0 | 0 |
| 2025/02/19 | 160 | +2.5 | +1.59 | 214 | 3,400.62 | 21 | 9.82 | 333.1 | 9.8 | 332.7 | 9.78 | -0.4 | -190.48 | 0 | 0 |
| 2025/02/18 | 157.5 | -2.5 | -1.56 | 341 | 5,381.66 | 52 | 15.23 | 819.5 | 15.23 | 823.25 | 15.3 | +3.75 | +721.15 | 0 | 0 |
| 2025/02/17 | 160 | -2.5 | -1.54 | 293 | 4,742.14 | 58 | 19.81 | 937.9 | 19.78 | 943.35 | 19.89 | +5.45 | +939.66 | 0 | 0 |
| 2025/02/14 | 162.5 | +3 | +1.88 | 357 | 5,767.68 | 75 | 21 | 1,208.7 | 20.96 | 1,212 | 21.01 | +3.3 | +440 | 0 | 0 |
| 2025/02/13 | 159.5 | +5 | +3.24 | 354 | 5,581.2 | 23 | 6.5 | 359.25 | 6.44 | 362.1 | 6.49 | +2.85 | +1,239.13 | 0 | 0 |
| 2025/02/12 | 154.5 | +0.5 | +0.32 | 164 | 2,527.98 | 28 | 17.07 | 432.4 | 17.1 | 432.05 | 17.09 | -0.35 | -125 | 0 | 0 |
| 2025/02/11 | 154 | +0.5 | +0.33 | 233 | 3,621.64 | 69 | 29.68 | 1,078.8 | 29.79 | 1,079.15 | 29.8 | +0.35 | +50.72 | 0 | 0 |
| 2025/02/10 | 153.5 | -3 | -1.92 | 186 | 2,870.54 | 33 | 17.7 | 508.25 | 17.71 | 508.05 | 17.7 | -0.2 | -60.61 | 0 | 0 |
| 2025/02/07 | 156.5 | -2.5 | -1.57 | 252 | 3,950.29 | 37 | 14.7 | 580.7 | 14.7 | 583.2 | 14.76 | +2.5 | +675.68 | 0 | 0 |
| 2025/02/06 | 159 | +1 | +0.63 | 282 | 4,432.9 | 76 | 26.96 | 1,193.95 | 26.93 | 1,198.6 | 27.04 | +4.65 | +611.84 | 0 | 0 |
| 2025/02/05 | 158 | +5 | +3.27 | 673 | 10,663.43 | 148 | 22 | 2,326.8 | 21.82 | 2,351.2 | 22.05 | +24.4 | +1,648.65 | 0 | 0 |
| 2025/02/04 | 153 | +0 | +0 | 301 | 4,604.74 | 86 | 28.53 | 1,316.85 | 28.6 | 1,313.05 | 28.52 | -3.8 | -441.86 | 0 | 0 |
| 2025/02/03 | 153 | +4 | +2.68 | 428 | 6,381.42 | 134 | 31.31 | 1,996.95 | 31.29 | 1,994.8 | 31.26 | -2.15 | -160.45 | 0 | 0 |
| 2025/01/22 | 149 | +1 | +0.68 | 109 | 1,613.56 | 13 | 11.93 | 192.35 | 11.92 | 193 | 11.96 | +0.65 | +500 | 0 | 0 |
| 2025/01/21 | 148 | +1.5 | +1.02 | 104 | 1,538.41 | 5 | 4.81 | 73.75 | 4.79 | 74.1 | 4.82 | +0.35 | +700 | 0 | 0 |
| 2025/01/20 | 146.5 | +0.5 | +0.34 | 104 | 1,522.12 | 18 | 17.24 | 262.45 | 17.24 | 262.9 | 17.27 | +0.45 | +250 | 0 | 0 |
| 2025/01/17 | 146 | +0.5 | +0.34 | 144 | 2,112.38 | 41 | 28.39 | 600.7 | 28.44 | 599.7 | 28.39 | -1 | -243.9 | 0 | 0 |
| 2025/01/16 | 145.5 | +0 | +0 | 82 | 1,189.65 | 10 | 12.27 | 146 | 12.27 | 145.9 | 12.26 | -0.1 | -100 | 0 | 0 |
| 2025/01/15 | 145.5 | -0.5 | -0.34 | 86 | 1,244.09 | 14 | 16.36 | 203.2 | 16.33 | 203.95 | 16.39 | +0.75 | +535.71 | 0 | 0 |
| 2025/01/14 | 146 | -1 | -0.68 | 165 | 2,402.66 | 27 | 16.36 | 393.35 | 16.37 | 392.75 | 16.35 | -0.6 | -222.22 | 0 | 0 |
| 2025/01/13 | 147 | -0.5 | -0.34 | 344 | 5,124.81 | 110 | 31.98 | 1,641.55 | 32.03 | 1,642 | 32.04 | +0.45 | +40.91 | 0 | 0 |
| 2025/01/10 | 147.5 | +0.5 | +0.34 | 125 | 1,832.73 | 34 | 27.22 | 498.45 | 27.2 | 500.55 | 27.31 | +2.1 | +617.65 | 0 | 0 |
| 2025/01/09 | 147 | -6 | -3.92 | 307 | 4,612.51 | 42 | 13.66 | 633.05 | 13.72 | 630.3 | 13.67 | -2.75 | -654.76 | 0 | 0 |
| 2025/01/08 | 153 | +5.5 | +3.73 | 329 | 4,967.45 | 41 | 12.45 | 613.3 | 12.35 | 617.45 | 12.43 | +4.15 | +1,012.2 | 0 | 0 |
| 2025/01/07 | 147.5 | +2.5 | +1.72 | 201 | 2,946.34 | 39 | 19.39 | 572.05 | 19.42 | 571.3 | 19.39 | -0.75 | -192.31 | 0 | 0 |
| 2025/01/06 | 145 | +0.5 | +0.35 | 247 | 3,613.03 | 44 | 17.85 | 642.45 | 17.78 | 645.85 | 17.88 | +3.4 | +772.73 | 0 | 0 |
| 2025/01/03 | 144.5 | -1 | -0.69 | 151 | 2,190.35 | 27 | 17.91 | 392.6 | 17.92 | 392.25 | 17.91 | -0.35 | -129.63 | 0 | 0 |
| 2025/01/02 | 145.5 | -0.5 | -0.34 | 216 | 3,151.62 | 46 | 21.33 | 671 | 21.29 | 674.05 | 21.39 | +3.05 | +663.04 | 0 | 0 |
| 2024/12/31 | 146 | -3 | -2.01 | 239 | 3,513.03 | 46 | 19.23 | 675.2 | 19.22 | 676.45 | 19.26 | +1.25 | +271.74 | 0 | 0 |
| 2024/12/30 | 149 | -1 | -0.67 | 116 | 1,741.55 | 22 | 18.89 | 328.65 | 18.87 | 329.05 | 18.89 | +0.4 | +181.82 | 0 | 0 |
| 2024/12/27 | 150 | -3 | -1.96 | 181 | 2,760.54 | 40 | 22.06 | 609.4 | 22.08 | 608.45 | 22.04 | -0.95 | -237.5 | 0 | 0 |
| 2024/12/26 | 153 | +5 | +3.38 | 310 | 4,708.21 | 71 | 22.92 | 1,076.15 | 22.86 | 1,080.95 | 22.96 | +4.8 | +676.06 | 2 | 0.65 |
| 2024/12/25 | 148 | -2 | -1.33 | 206 | 3,065.54 | 31 | 15.07 | 463.75 | 15.13 | 462.6 | 15.09 | -1.15 | -370.97 | 0 | 0 |
| 2024/12/24 | 150 | +1.5 | +1.01 | 119 | 1,779.37 | 15 | 12.65 | 224.9 | 12.64 | 225 | 12.64 | +0.1 | +66.67 | 0 | 0 |
| 2024/12/23 | 148.5 | +0.5 | +0.34 | 153 | 2,291.56 | 19 | 12.41 | 283.65 | 12.38 | 285.15 | 12.44 | +1.5 | +789.47 | 0 | 0 |
| 2024/12/20 | 148 | -3 | -1.99 | 231 | 3,454.47 | 44 | 19.04 | 659.7 | 19.1 | 656.95 | 19.02 | -2.75 | -625 | 0 | 0 |
| 2024/12/19 | 151 | -2.5 | -1.63 | 173 | 2,616.62 | 33 | 19.04 | 498.25 | 19.04 | 499.45 | 19.09 | +1.2 | +363.64 | 0 | 0 |
| 2024/12/18 | 153.5 | +1 | +0.66 | 226 | 3,438.64 | 53 | 23.42 | 801.9 | 23.32 | 807.05 | 23.47 | +5.15 | +971.7 | 1 | 0.44 |
| 2024/12/17 | 152.5 | +3.5 | +2.35 | 326 | 4,947.13 | 52 | 15.96 | 787.35 | 15.92 | 789.85 | 15.97 | +2.5 | +480.77 | 0 | 0 |
| 2024/12/16 | 149 | -6.5 | -4.18 | 808 | 12,195 | 92 | 11.38 | 1,388.85 | 11.39 | 1,387.4 | 11.38 | -1.45 | -157.61 | 0 | 0 |
| 2024/12/13 | 155.5 | -1.5 | -0.96 | 187 | 2,911.65 | 33 | 17.69 | 515.1 | 17.69 | 515 | 17.69 | -0.1 | -30.3 | 0 | 0 |
| 2024/12/12 | 157 | -4.5 | -2.79 | 565 | 8,614.39 | 20 | 3.54 | 319.4 | 3.71 | 318.3 | 3.69 | -1.1 | -550 | 0 | 0 |
| 2024/12/11 | 161.5 | +4.5 | +2.87 | 301 | 4,805.56 | 68 | 22.59 | 1,084.55 | 22.57 | 1,084.45 | 22.57 | -0.1 | -14.71 | 0 | 0 |
| 2024/12/10 | 157 | -6 | -3.68 | 1,557 | 24,277.85 | 329 | 21.13 | 5,115 | 21.07 | 5,139.8 | 21.17 | +24.8 | +753.8 | 0 | 0 |
| 2024/12/09 | 163 | -3.5 | -2.1 | 356 | 5,869.49 | 14 | 3.93 | 230.25 | 3.92 | 230.15 | 3.92 | -0.1 | -71.43 | 0 | 0 |
| 2024/12/06 | 166.5 | -2 | -1.19 | 233 | 3,897.23 | 19 | 8.15 | 318.35 | 8.17 | 317.15 | 8.14 | -1.2 | -631.58 | 0 | 0 |
| 2024/12/05 | 168.5 | -0.5 | -0.3 | 88 | 1,491.41 | 8 | 9.06 | 135.1 | 9.06 | 135.25 | 9.07 | +0.15 | +187.5 | 0 | 0 |
| 2024/12/04 | 169 | -1 | -0.59 | 82 | 1,390.04 | 7 | 8.54 | 118.65 | 8.54 | 118.9 | 8.55 | +0.25 | +357.14 | 0 | 0 |
| 2024/12/03 | 170 | +1 | +0.59 | 157 | 2,667.17 | 31 | 19.77 | 526.9 | 19.76 | 527.55 | 19.78 | +0.65 | +209.68 | 0 | 0 |
| 2024/12/02 | 169 | -2 | -1.17 | 177 | 3,007.14 | 33 | 18.66 | 560 | 18.62 | 563.7 | 18.75 | +3.7 | +1,121.21 | 0 | 0 |
| 2024/11/29 | 171 | +2 | +1.18 | 104 | 1,754.51 | 24 | 23.15 | 405.25 | 23.1 | 406.7 | 23.18 | +1.45 | +604.17 | 0 | 0 |
| 2024/11/28 | 169 | -4.5 | -2.59 | 209 | 3,562.56 | 21 | 10.03 | 358.25 | 10.06 | 356.15 | 10 | -2.1 | -1,000 | 0 | 0 |
| 2024/11/27 | 173.5 | +4.5 | +2.66 | 376 | 6,465.34 | 58 | 15.42 | 993.65 | 15.37 | 998.35 | 15.44 | +4.7 | +810.34 | 0 | 0 |
| 2024/11/26 | 169 | -2 | -1.17 | 93 | 1,576.75 | 10 | 10.75 | 169.6 | 10.76 | 170.05 | 10.78 | +0.45 | +450 | 0 | 0 |
| 2024/11/25 | 171 | +1.5 | +0.88 | 200 | 3,392.6 | 40 | 20 | 678.15 | 19.99 | 678.8 | 20.01 | +0.65 | +162.5 | 0 | 0 |
| 2024/11/22 | 169.5 | -1.5 | -0.88 | 171 | 2,906.7 | 19 | 11.11 | 323.1 | 11.12 | 323.55 | 11.13 | +0.45 | +236.84 | 0 | 0 |
| 2024/11/21 | 171 | -1.5 | -0.87 | 91 | 1,563.5 | 11 | 12.09 | 188.75 | 12.07 | 189.35 | 12.11 | +0.6 | +545.45 | 0 | 0 |
| 2024/11/20 | 172.5 | -1 | -0.58 | 56 | 964.8 | 12 | 21.43 | 207.5 | 21.51 | 207.4 | 21.5 | -0.1 | -83.33 | 0 | 0 |
| 2024/11/19 | 173.5 | +3 | +1.76 | 107 | 1,835.1 | 4 | 3.74 | 68.35 | 3.72 | 69.15 | 3.77 | +0.8 | +2,000 | 0 | 0 |
| 2024/11/18 | 170.5 | -1.5 | -0.87 | 72 | 1,229.15 | 9 | 12.5 | 153.6 | 12.5 | 153.8 | 12.51 | +0.2 | +222.22 | 0 | 0 |
| 2024/11/15 | 172 | -1 | -0.58 | 111 | 1,901.8 | 11 | 9.91 | 188 | 9.89 | 189.15 | 9.95 | +1.15 | +1,045.45 | 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。
