8163
30.8
TWD-1.00 (-3.14%)
2026.02.06收盤
達方－現股當沖
達方最新現股當沖狀況
整理達方最新(2026/02/05) 當沖狀況。整體成交張數為169張，佔整體市場成交張數的20.43%。當日現股當沖之總損益為+8,400元、每張平均損益則為+50元。
開盤價
31.55
收盤價
30.8
當日範圍
30.5 - 31.55
成交張數
549
開盤價(昨)
31.5
收盤價(昨)
31.8
昨日範圍
31.45 - 32.35
成交張數(昨)
827
成交金額
1691.65萬
成交金額(昨)
2643.74萬
52週範圍
29.45 - 46.25
發行股數
3億
市值
86億
現股當沖－歷史逐日資訊
開盤價
31.55
收盤價
30.8
成交張數
549
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(%) | ||||||
| 2026/02/05 | 31.8 | +0.3 | +0.95 | 827 | 2,644.61 | 169 | 20.43 | 538.74 | 20.37 | 539.58 | 20.4 | +0.84 | +49.7 | 0 | 0 |
| 2026/02/04 | 31.5 | +0.65 | +2.11 | 537 | 1,678.65 | 113 | 21.03 | 351.51 | 20.94 | 353.95 | 21.09 | +2.44 | +215.49 | 0 | 0 |
| 2026/02/03 | 30.85 | +0.25 | +0.82 | 468 | 1,440.69 | 137 | 29.3 | 421.99 | 29.29 | 422.44 | 29.32 | +0.45 | +32.85 | 6 | 1.28 |
| 2026/02/02 | 30.6 | -0.5 | -1.61 | 575 | 1,760.23 | 72 | 12.52 | 220.63 | 12.53 | 220.81 | 12.54 | +0.17 | +24.31 | 0 | 0 |
| 2026/01/30 | 31.1 | -0.5 | -1.58 | 739 | 2,295.56 | 115 | 15.57 | 357.18 | 15.56 | 358.19 | 15.6 | +1.01 | +87.83 | 0 | 0 |
| 2026/01/29 | 31.6 | -0.45 | -1.4 | 634 | 1,999.37 | 135 | 21.3 | 424.51 | 21.23 | 427.22 | 21.37 | +2.71 | +200.74 | 0 | 0 |
| 2026/01/28 | 32.05 | +0.05 | +0.16 | 492 | 1,568.82 | 115 | 23.39 | 367.04 | 23.4 | 367.38 | 23.42 | +0.34 | +29.57 | 0 | 0 |
| 2026/01/27 | 32 | -0.75 | -2.29 | 852 | 2,748.96 | 115 | 13.49 | 371.24 | 13.5 | 372.86 | 13.56 | +1.62 | +140.87 | 0 | 0 |
| 2026/01/26 | 32.75 | -0.15 | -0.46 | 917 | 3,022.28 | 175 | 19.08 | 577.37 | 19.1 | 575.78 | 19.05 | -1.58 | -90.57 | 0 | 0 |
| 2026/01/23 | 32.9 | +0.15 | +0.46 | 1,082 | 3,551.46 | 230 | 21.26 | 754.67 | 21.25 | 757.05 | 21.32 | +2.38 | +103.26 | 0 | 0 |
| 2026/01/22 | 32.75 | +0.8 | +2.5 | 1,425 | 4,660.6 | 259 | 18.17 | 843.8 | 18.1 | 848.57 | 18.21 | +4.77 | +184.17 | 0 | 0 |
| 2026/01/21 | 31.95 | -0.35 | -1.08 | 932 | 2,978.49 | 150 | 16.09 | 478.69 | 16.07 | 479.8 | 16.11 | +1.11 | +74 | 0 | 0 |
| 2026/01/20 | 32.3 | +0.05 | +0.16 | 799 | 2,581.61 | 131 | 16.39 | 422.78 | 16.38 | 423.65 | 16.41 | +0.87 | +66.41 | 0 | 0 |
| 2026/01/19 | 32.25 | +0.5 | +1.57 | 1,456 | 4,724.67 | 282 | 19.37 | 909.65 | 19.25 | 917.08 | 19.41 | +7.42 | +263.3 | 0 | 0 |
| 2026/01/16 | 31.75 | -0.25 | -0.78 | 968 | 3,078.75 | 164 | 16.93 | 520.73 | 16.91 | 522.78 | 16.98 | +2.06 | +125.3 | 0 | 0 |
| 2026/01/15 | 32 | -0.65 | -1.99 | 1,544 | 4,909.68 | 327 | 21.19 | 1,039.45 | 21.17 | 1,043.7 | 21.26 | +4.25 | +129.82 | 0 | 0 |
| 2026/01/14 | 32.65 | +1.9 | +6.18 | 5,272 | 17,130.21 | 2,075 | 39.36 | 6,662.35 | 38.89 | 6,814.98 | 39.78 | +152.64 | +735.61 | 6 | 0.11 |
| 2026/01/13 | 30.75 | +0.3 | +0.99 | 835 | 2,565.1 | 138 | 16.52 | 422.92 | 16.49 | 424.33 | 16.54 | +1.42 | +102.54 | 0 | 0 |
| 2026/01/12 | 30.45 | +0.4 | +1.33 | 469 | 1,424.75 | 71 | 15.15 | 215.4 | 15.12 | 215.62 | 15.13 | +0.23 | +31.69 | 0 | 0 |
| 2026/01/09 | 30.05 | -0.25 | -0.83 | 497 | 1,500.84 | 54 | 10.86 | 162.85 | 10.85 | 163.61 | 10.9 | +0.76 | +139.81 | 0 | 0 |
| 2026/01/08 | 30.3 | -0.4 | -1.3 | 598 | 1,822.92 | 84 | 14.06 | 255.75 | 14.03 | 257.19 | 14.11 | +1.45 | +172.62 | 0 | 0 |
| 2026/01/07 | 30.7 | +0.95 | +3.19 | 995 | 3,040.91 | 189 | 18.99 | 575.79 | 18.93 | 577.1 | 18.98 | +1.3 | +68.78 | 0 | 0 |
| 2026/01/06 | 29.75 | +0.3 | +1.02 | 520 | 1,541.48 | 76 | 14.61 | 224.79 | 14.58 | 225.01 | 14.6 | +0.22 | +28.95 | 0 | 0 |
| 2026/01/05 | 29.45 | -0.45 | -1.51 | 1,257 | 3,710.71 | 189 | 15.04 | 557.79 | 15.03 | 560.8 | 15.11 | +3.02 | +159.52 | 0 | 0 |
| 2026/01/02 | 29.9 | -0.05 | -0.17 | 729 | 2,185.25 | 98 | 13.45 | 293.9 | 13.45 | 293.97 | 13.45 | +0.07 | +6.63 | 0 | 0 |
| 2025/12/31 | 29.95 | -0.3 | -0.99 | 797 | 2,395.48 | 60 | 7.53 | 181.09 | 7.56 | 180.76 | 7.55 | -0.34 | -55.83 | 0 | 0 |
| 2025/12/30 | 30.25 | -0.3 | -0.98 | 1,345 | 4,047.41 | 137 | 10.19 | 413.06 | 10.21 | 414.18 | 10.23 | +1.11 | +81.39 | 0 | 0 |
| 2025/12/29 | 30.55 | +0.05 | +0.16 | 482 | 1,478.83 | 62 | 12.85 | 190.08 | 12.85 | 190.5 | 12.88 | +0.42 | +67.74 | 0 | 0 |
| 2025/12/26 | 30.5 | -0.1 | -0.33 | 551 | 1,683.4 | 74 | 13.44 | 226.19 | 13.44 | 226.09 | 13.43 | -0.11 | -14.86 | 0 | 0 |
| 2025/12/19 | 31.3 | +0.7 | +2.29 | 5,896 | 19,128.13 | 3,480 | 59.02 | 11,390.26 | 59.55 | 11,336.12 | 59.26 | -54.14 | -155.57 | 23 | 0.39 |
| 2025/12/18 | 30.6 | +0.25 | +0.82 | 248 | 758.13 | 40 | 16.13 | 122.17 | 16.11 | 122.15 | 16.11 | -0.02 | -5 | 0 | 0 |
| 2025/12/17 | 30.35 | +0.1 | +0.33 | 471 | 1,438.79 | 124 | 26.32 | 377.75 | 26.25 | 379.29 | 26.36 | +1.54 | +124.19 | 0 | 0 |
| 2025/12/16 | 30.25 | -0.3 | -0.98 | 530 | 1,609.44 | 96 | 18.1 | 291.38 | 18.1 | 292.08 | 18.15 | +0.71 | +73.96 | 0 | 0 |
| 2025/12/15 | 30.55 | +0 | +0 | 314 | 964 | 46 | 14.64 | 140.17 | 14.54 | 140.81 | 14.61 | +0.65 | +140.22 | 0 | 0 |
| 2025/11/26 | 31.1 | +0.45 | +1.47 | 488 | 1,547.33 | 125 | 25.08 | 387.95 | 25.07 | 388.38 | 25.1 | +0.43 | +34.4 | 0 | 0 |
| 2025/11/25 | 30.65 | +0.2 | +0.66 | 583 | 1,785.91 | 169 | 29 | 517.44 | 28.97 | 518.27 | 29.02 | +0.83 | +49.41 | 0 | 0 |
| 2025/11/24 | 30.45 | +0.15 | +0.5 | 1,169 | 3,545.06 | 357 | 30.53 | 1,082.7 | 30.54 | 1,083.82 | 30.57 | +1.11 | +31.09 | 0 | 0 |
| 2025/11/21 | 30.3 | -0.5 | -1.62 | 928 | 2,827.9 | 148 | 15.95 | 451.64 | 15.97 | 451.2 | 15.96 | -0.45 | -30.07 | 0 | 0 |
| 2025/11/20 | 30.8 | +0.5 | +1.65 | 677 | 2,086.61 | 136 | 20.08 | 418.9 | 20.08 | 419.23 | 20.09 | +0.32 | +23.53 | 0 | 0 |
| 2025/11/19 | 30.3 | -0.7 | -2.26 | 1,171 | 3,575.08 | 238 | 20.33 | 727.76 | 20.36 | 729.58 | 20.41 | +1.81 | +76.05 | 0 | 0 |
| 2025/11/18 | 31 | -0.6 | -1.9 | 1,752 | 5,444.38 | 271 | 15.47 | 840.86 | 15.44 | 844.81 | 15.52 | +3.96 | +145.94 | 0 | 0 |
| 2025/11/17 | 31.6 | -0.95 | -2.92 | 1,746 | 5,567.1 | 458 | 26.23 | 1,461.07 | 26.24 | 1,463.55 | 26.29 | +2.48 | +54.15 | 0 | 0 |
| 2025/11/14 | 32.55 | -0.5 | -1.51 | 1,546 | 5,050.16 | 358 | 23.16 | 1,169.63 | 23.16 | 1,170.77 | 23.18 | +1.14 | +31.84 | 0 | 0 |
| 2025/11/13 | 33.05 | -0.55 | -1.64 | 2,105 | 6,989.62 | 420 | 19.96 | 1,396.68 | 19.98 | 1,395.63 | 19.97 | -1.05 | -25 | 3 | 0.14 |
| 2025/11/12 | 33.6 | -0.25 | -0.74 | 2,144 | 7,268.69 | 489 | 22.81 | 1,663.46 | 22.89 | 1,661.19 | 22.85 | -2.27 | -46.52 | 4 | 0.19 |
| 2025/11/11 | 33.85 | -1.9 | -5.31 | 4,144 | 14,129.33 | 923 | 22.28 | 3,146.14 | 22.27 | 3,160.84 | 22.37 | +14.71 | +159.32 | 1 | 0.02 |
| 2025/11/10 | 35.75 | -3.9 | -9.84 | 6,434 | 23,349.59 | 1,978 | 30.75 | 7,197.09 | 30.82 | 7,211.8 | 30.89 | +14.71 | +74.37 | 3 | 0.05 |
| 2025/11/07 | 39.65 | +1.2 | +3.12 | 3,404 | 13,314.17 | 778 | 22.85 | 3,023.93 | 22.71 | 3,050.94 | 22.91 | +27 | +347.11 | 0 | 0 |
| 2025/11/06 | 38.45 | +0.85 | +2.26 | 1,687 | 6,431.36 | 466 | 27.62 | 1,770.62 | 27.53 | 1,778.13 | 27.65 | +7.51 | +161.27 | 3 | 0.18 |
| 2025/11/05 | 37.6 | +0.95 | +2.59 | 906 | 3,345.92 | 227 | 25.07 | 833.35 | 24.91 | 839.14 | 25.08 | +5.79 | +255.29 | 0 | 0 |
| 2025/11/04 | 36.65 | -0.2 | -0.54 | 691 | 2,545.94 | 163 | 23.58 | 600.95 | 23.6 | 601.41 | 23.62 | +0.47 | +28.53 | 0 | 0 |
| 2025/11/03 | 36.85 | +0.85 | +2.36 | 763 | 2,795.9 | 204 | 26.75 | 746 | 26.68 | 748.62 | 26.78 | +2.62 | +128.68 | 0 | 0 |
| 2025/10/31 | 36 | -0.25 | -0.69 | 741 | 2,670.66 | 79 | 10.66 | 284.85 | 10.67 | 285.22 | 10.68 | +0.38 | +47.47 | 0 | 0 |
| 2025/10/30 | 36.25 | -0.7 | -1.89 | 724 | 2,637.28 | 75 | 10.36 | 273.35 | 10.36 | 274.89 | 10.42 | +1.54 | +205.33 | 3 | 0.41 |
| 2025/10/29 | 36.95 | -0.7 | -1.86 | 845 | 3,139.61 | 187 | 22.13 | 696.79 | 22.19 | 695.62 | 22.16 | -1.18 | -62.83 | 0 | 0 |
| 2025/10/28 | 37.65 | -0.5 | -1.31 | 744 | 2,797.26 | 180 | 24.21 | 676.44 | 24.18 | 679.2 | 24.28 | +2.76 | +153.33 | 0 | 0 |
| 2025/10/27 | 38.15 | +0.15 | +0.39 | 970 | 3,692.15 | 210 | 21.65 | 798.75 | 21.63 | 799.45 | 21.65 | +0.69 | +32.86 | 0 | 0 |
| 2025/10/23 | 38 | -0.3 | -0.78 | 1,319 | 5,052.51 | 392 | 29.73 | 1,502.16 | 29.73 | 1,505.17 | 29.79 | +3.01 | +76.79 | 0 | 0 |
| 2025/10/22 | 38.3 | -0.3 | -0.78 | 1,566 | 5,979.79 | 312 | 19.93 | 1,191.72 | 19.93 | 1,192.14 | 19.94 | +0.41 | +13.3 | 2 | 0.13 |
| 2025/10/21 | 38.6 | +0.95 | +2.52 | 4,683 | 18,178.68 | 2,090 | 44.63 | 8,111.88 | 44.62 | 8,121.9 | 44.68 | +10.02 | +47.94 | 2 | 0.04 |
| 2025/10/20 | 37.65 | +0.9 | +2.45 | 1,000 | 3,750.72 | 270 | 27 | 1,011.13 | 26.96 | 1,011.66 | 26.97 | +0.53 | +19.63 | 0 | 0 |
| 2025/10/17 | 36.75 | -0.45 | -1.21 | 721 | 2,679.87 | 181 | 25.11 | 672.2 | 25.08 | 674.16 | 25.16 | +1.97 | +108.56 | 0 | 0 |
| 2025/10/16 | 37.2 | +2.3 | +6.59 | 1,531 | 5,624.04 | 365 | 23.85 | 1,327.38 | 23.6 | 1,341.27 | 23.85 | +13.88 | +380.41 | 0 | 0 |
| 2025/10/15 | 34.9 | -1.15 | -3.19 | 1,952 | 6,878.17 | 275 | 14.09 | 970.47 | 14.11 | 986.13 | 14.34 | +15.66 | +569.64 | 1 | 0.05 |
| 2025/10/14 | 36.05 | -0.2 | -0.55 | 813 | 2,953.62 | 275 | 33.84 | 1,001.96 | 33.92 | 999.86 | 33.85 | -2.1 | -76.18 | 0 | 0 |
| 2025/10/13 | 36.25 | -1.05 | -2.82 | 962 | 3,477.11 | 223 | 23.19 | 806.98 | 23.21 | 807.29 | 23.22 | +0.32 | +14.13 | 0 | 0 |
| 2025/10/09 | 37.3 | +0 | +0 | 671 | 2,514.53 | 174 | 25.94 | 652.35 | 25.94 | 651.68 | 25.92 | -0.67 | -38.51 | 0 | 0 |
| 2025/10/08 | 37.3 | +0.65 | +1.77 | 1,937 | 7,276.46 | 747 | 38.57 | 2,806.74 | 38.57 | 2,806.89 | 38.57 | +0.15 | +2.01 | 0 | 0 |
| 2025/10/07 | 36.65 | +0.6 | +1.66 | 393 | 1,435.3 | 31 | 7.89 | 112.61 | 7.85 | 113.45 | 7.9 | +0.83 | +269.35 | 0 | 0 |
| 2025/10/03 | 36.05 | -0.35 | -0.96 | 420 | 1,513.9 | 39 | 9.29 | 140.79 | 9.3 | 141.32 | 9.33 | +0.53 | +135.9 | 2 | 0.48 |
| 2025/10/02 | 36.4 | -0.05 | -0.14 | 346 | 1,260.66 | 44 | 12.72 | 160.31 | 12.72 | 160.53 | 12.73 | +0.23 | +51.14 | 0 | 0 |
| 2025/10/01 | 36.45 | -0.45 | -1.22 | 459 | 1,675.79 | 89 | 19.4 | 325.81 | 19.44 | 325.43 | 19.42 | -0.38 | -42.7 | 0 | 0 |
| 2025/09/30 | 36.9 | +0.4 | +1.1 | 519 | 1,917.58 | 131 | 25.23 | 483.01 | 25.19 | 483.74 | 25.23 | +0.72 | +55.34 | 0 | 0 |
| 2025/09/26 | 36.5 | -0.6 | -1.62 | 720 | 2,625.52 | 148 | 20.57 | 541.13 | 20.61 | 541.62 | 20.63 | +0.49 | +33.11 | 1 | 0.14 |
| 2025/09/25 | 37.1 | -0.2 | -0.54 | 838 | 3,140.33 | 232 | 27.67 | 870.75 | 27.73 | 869.19 | 27.68 | -1.56 | -67.24 | 0 | 0 |
| 2025/09/24 | 37.3 | +0.35 | +0.95 | 601 | 2,230.41 | 169 | 28.13 | 626.59 | 28.09 | 628.04 | 28.16 | +1.46 | +86.09 | 0 | 0 |
| 2025/09/23 | 36.95 | -0.05 | -0.14 | 829 | 3,046.08 | 266 | 32.08 | 976.94 | 32.07 | 978.66 | 32.13 | +1.73 | +64.85 | 0 | 0 |
| 2025/09/22 | 37 | -0.05 | -0.13 | 829 | 3,067.02 | 258 | 31.14 | 954.22 | 31.11 | 956.05 | 31.17 | +1.83 | +71.12 | 0 | 0 |
| 2025/09/19 | 37.05 | +0.25 | +0.68 | 1,444 | 5,367.98 | 282 | 19.53 | 1,047.85 | 19.52 | 1,047.89 | 19.52 | +0.04 | +1.6 | 0 | 0 |
| 2025/09/18 | 36.8 | +0.45 | +1.24 | 779 | 2,874.66 | 165 | 21.17 | 607.29 | 21.13 | 608.77 | 21.18 | +1.49 | +90 | 0 | 0 |
| 2025/09/17 | 36.35 | -0.35 | -0.95 | 1,026 | 3,772.81 | 277 | 26.99 | 1,018.83 | 27 | 1,021.3 | 27.07 | +2.47 | +89.17 | 0 | 0 |
| 2025/09/16 | 36.7 | +1.05 | +2.95 | 911 | 3,317.65 | 117 | 12.84 | 424.62 | 12.8 | 426.73 | 12.86 | +2.11 | +180.34 | 0 | 0 |
| 2025/09/15 | 35.65 | -0.35 | -0.97 | 349 | 1,247.93 | 89 | 25.47 | 318.08 | 25.49 | 317.72 | 25.46 | -0.36 | -40.45 | 0 | 0 |
| 2025/09/12 | 36 | +0.45 | +1.27 | 530 | 1,909.55 | 99 | 18.69 | 356.5 | 18.67 | 357.32 | 18.71 | +0.82 | +83.33 | 0 | 0 |
| 2025/09/11 | 35.55 | +0.1 | +0.28 | 433 | 1,546.05 | 118 | 27.25 | 421.54 | 27.27 | 421.82 | 27.28 | +0.28 | +24.15 | 0 | 0 |
| 2025/09/10 | 35.45 | -0.35 | -0.98 | 865 | 3,080.08 | 319 | 36.88 | 1,135.12 | 36.85 | 1,138.03 | 36.95 | +2.9 | +90.91 | 0 | 0 |
| 2025/09/09 | 35.8 | -0.2 | -0.56 | 627 | 2,237.74 | 103 | 16.44 | 367.67 | 16.43 | 369.92 | 16.53 | +2.25 | +218.45 | 0 | 0 |
| 2025/09/08 | 36 | +0 | +0 | 739 | 2,682.26 | 146 | 19.77 | 530.23 | 19.77 | 532.33 | 19.85 | +2.1 | +144.18 | 0 | 0 |
| 2025/09/05 | 36 | -0.45 | -1.23 | 626 | 2,261.47 | 75 | 11.97 | 271.09 | 11.99 | 271.78 | 12.02 | +0.69 | +92 | 0 | 0 |
| 2025/09/04 | 36.45 | +0.95 | +2.68 | 1,014 | 3,732.37 | 247 | 24.36 | 906.18 | 24.28 | 909.38 | 24.36 | +3.19 | +129.15 | 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。
