8163
37.45
TWD-0.25 (-0.66%)
2025.05.28收盤
達方－現股當沖
達方最新現股當沖狀況
整理達方最新(2025/05/27) 當沖狀況。整體成交張數為104張，佔整體市場成交張數的27.3%。當日現股當沖之總損益為-2,250元、每張平均損益則為-22元。
開盤價
37.95
收盤價
37.45
當日範圍
37.45 - 38.1
成交張數
224
開盤價(昨)
38.2
收盤價(昨)
37.7
昨日範圍
37.7 - 38.65
成交張數(昨)
381
成交金額
844.94萬
成交金額(昨)
1451.04萬
52週範圍
31.35 - 71.8
發行股數
3億
市值
105億
現股當沖－歷史逐日資訊
開盤價
37.95
收盤價
37.45
成交張數
224
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(%) | ||||||
| 2025/05/29 | 37.05 | -0.4 | -1.07 | 504 | 1,875.83 | 47 | 9.32 | 174.96 | 9.33 | 175.63 | 9.36 | +0.68 | +143.62 | 0 | 0 |
| 2025/05/28 | 37.45 | -0.25 | -0.66 | 231 | 869.89 | 50 | 21.68 | 188.69 | 21.69 | 188.94 | 21.72 | +0.26 | +51 | 0 | 0 |
| 2025/05/27 | 37.7 | -0.65 | -1.69 | 381 | 1,450.75 | 104 | 27.3 | 397.27 | 27.38 | 397.05 | 27.37 | -0.23 | -21.63 | 0 | 0 |
| 2025/05/26 | 38.35 | +0.05 | +0.13 | 182 | 696.23 | 34 | 18.64 | 129.62 | 18.62 | 129.96 | 18.67 | +0.33 | +97.06 | 0 | 0 |
| 2025/05/23 | 38.3 | +0.2 | +0.52 | 153 | 585.11 | 46 | 30.11 | 175.88 | 30.06 | 176.07 | 30.09 | +0.2 | +43.48 | 0 | 0 |
| 2025/05/22 | 38.1 | -0.55 | -1.42 | 266 | 1,011.11 | 22 | 8.28 | 83.86 | 8.29 | 83.77 | 8.28 | -0.1 | -43.18 | 0 | 0 |
| 2025/05/21 | 38.65 | +0.7 | +1.84 | 320 | 1,229.91 | 41 | 12.81 | 157.13 | 12.78 | 157.75 | 12.83 | +0.62 | +152.44 | 0 | 0 |
| 2025/05/20 | 37.95 | +0.05 | +0.13 | 257 | 974.84 | 47 | 18.29 | 178.18 | 18.28 | 178.31 | 18.29 | +0.13 | +27.66 | 0 | 0 |
| 2025/05/19 | 37.9 | -0.7 | -1.81 | 309 | 1,175.2 | 35 | 11.34 | 133.3 | 11.34 | 133.65 | 11.37 | +0.35 | +100 | 0 | 0 |
| 2025/05/16 | 38.6 | +0.1 | +0.26 | 289 | 1,119.76 | 53 | 18.35 | 204.98 | 18.31 | 205.81 | 18.38 | +0.82 | +155.66 | 0 | 0 |
| 2025/05/15 | 38.5 | -0.65 | -1.66 | 350 | 1,356.02 | 58 | 16.59 | 224.83 | 16.58 | 225.36 | 16.62 | +0.53 | +91.38 | 0 | 0 |
| 2025/05/14 | 39.15 | +0.65 | +1.69 | 484 | 1,886.2 | 72 | 14.87 | 279.52 | 14.82 | 280.4 | 14.87 | +0.88 | +122.22 | 0 | 0 |
| 2025/05/13 | 38.5 | +0.5 | +1.32 | 457 | 1,767.13 | 125 | 27.33 | 482.69 | 27.31 | 482.48 | 27.3 | -0.2 | -16.4 | 0 | 0 |
| 2025/05/12 | 38 | +0.7 | +1.88 | 408 | 1,549.2 | 67 | 16.41 | 253.03 | 16.33 | 254.6 | 16.43 | +1.58 | +235.82 | 0 | 0 |
| 2025/05/09 | 37.3 | +0.2 | +0.54 | 306 | 1,135.36 | 98 | 32 | 362.86 | 31.96 | 363.25 | 31.99 | +0.4 | +40.31 | 0 | 0 |
| 2025/05/08 | 37.1 | +0.9 | +2.49 | 381 | 1,405.95 | 71 | 18.66 | 261.98 | 18.63 | 262.41 | 18.66 | +0.43 | +61.27 | 0 | 0 |
| 2025/05/07 | 36.2 | -0.45 | -1.23 | 333 | 1,212.23 | 61 | 18.31 | 221.91 | 18.31 | 222.47 | 18.35 | +0.55 | +90.16 | 0 | 0 |
| 2025/05/06 | 36.65 | -0.7 | -1.87 | 739 | 2,726.04 | 82 | 11.1 | 303.19 | 11.12 | 303.38 | 11.13 | +0.19 | +23.17 | 0 | 0 |
| 2025/05/05 | 37.35 | -1.15 | -2.99 | 549 | 2,069.15 | 93 | 16.94 | 350.31 | 16.93 | 352.45 | 17.03 | +2.14 | +230.11 | 0 | 0 |
| 2025/05/02 | 38.5 | +0.55 | +1.45 | 324 | 1,245.23 | 40 | 12.35 | 153.65 | 12.34 | 153.51 | 12.33 | -0.14 | -33.75 | 0 | 0 |
| 2025/04/30 | 37.95 | -1.05 | -2.69 | 671 | 2,565.82 | 109 | 16.25 | 417.57 | 16.27 | 417.87 | 16.29 | +0.29 | +26.61 | 0 | 0 |
| 2025/04/29 | 39 | +0.9 | +2.36 | 845 | 3,290.23 | 117 | 13.84 | 452.55 | 13.75 | 456.27 | 13.87 | +3.72 | +317.95 | 0 | 0 |
| 2025/04/28 | 38.1 | +0.65 | +1.74 | 459 | 1,747.62 | 68 | 14.8 | 257.23 | 14.72 | 259 | 14.82 | +1.77 | +261.03 | 0 | 0 |
| 2025/04/25 | 37.45 | +0.3 | +0.81 | 349 | 1,309.77 | 74 | 21.2 | 277.61 | 21.2 | 277.87 | 21.21 | +0.26 | +34.46 | 0 | 0 |
| 2025/04/24 | 37.15 | +0.3 | +0.81 | 508 | 1,881.65 | 67 | 13.2 | 248.3 | 13.2 | 248.59 | 13.21 | +0.28 | +42.54 | 0 | 0 |
| 2025/04/23 | 36.85 | +0.95 | +2.65 | 498 | 1,831.58 | 68 | 13.65 | 249.27 | 13.61 | 249.78 | 13.64 | +0.52 | +75.74 | 0 | 0 |
| 2025/04/22 | 35.9 | +0.1 | +0.28 | 377 | 1,350.57 | 79 | 20.95 | 281.96 | 20.88 | 283.32 | 20.98 | +1.36 | +172.15 | 0 | 0 |
| 2025/04/21 | 35.8 | -0.5 | -1.38 | 661 | 2,399.15 | 189 | 28.61 | 686.36 | 28.61 | 689.52 | 28.74 | +3.17 | +167.72 | 0 | 0 |
| 2025/04/18 | 36.3 | +0 | +0 | 203 | 741.25 | 64 | 31.5 | 233.62 | 31.52 | 233.7 | 31.53 | +0.08 | +12.5 | 0 | 0 |
| 2025/04/17 | 36.3 | -0.4 | -1.09 | 322 | 1,168.21 | 64 | 19.86 | 231.47 | 19.81 | 232.13 | 19.87 | +0.67 | +104.69 | 0 | 0 |
| 2025/04/16 | 36.7 | -0.8 | -2.13 | 655 | 2,418.86 | 160 | 24.44 | 591.09 | 24.44 | 592.03 | 24.48 | +0.95 | +59.38 | 0 | 0 |
| 2025/04/15 | 37.5 | +1.4 | +3.88 | 785 | 2,920.96 | 240 | 30.58 | 890 | 30.47 | 892.93 | 30.57 | +2.93 | +122.08 | 0 | 0 |
| 2025/04/14 | 36.1 | +1 | +2.85 | 972 | 3,526.75 | 323 | 33.22 | 1,168.55 | 33.13 | 1,175.28 | 33.32 | +6.73 | +208.36 | 0 | 0 |
| 2025/04/11 | 35.1 | +0.65 | +1.89 | 1,501 | 5,127.94 | 510 | 33.98 | 1,726.7 | 33.67 | 1,739.62 | 33.92 | +12.92 | +253.33 | 0 | 0 |
| 2025/04/10 | 34.45 | +3.1 | +9.89 | 309 | 1,066.17 | 5 | 1.62 | 17.23 | 1.62 | 17.23 | 1.62 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 31.35 | -2.6 | -7.66 | 2,043 | 6,607.8 | 674 | 33 | 2,183.63 | 33.05 | 2,224.57 | 33.67 | +40.94 | +607.34 | 0 | 0 |
| 2025/04/08 | 33.95 | -2.85 | -7.74 | 2,449 | 8,308.98 | 780 | 31.85 | 2,649.87 | 31.89 | 2,658.09 | 31.99 | +8.22 | +105.38 | 0 | 0 |
| 2025/04/07 | 36.8 | -4.05 | -9.91 | 438 | 1,613.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 40.85 | +0.2 | +0.49 | 444 | 1,806.02 | 127 | 28.62 | 515.97 | 28.57 | 516.76 | 28.61 | +0.8 | +62.99 | 0 | 0 |
| 2025/04/01 | 40.65 | +1 | +2.52 | 678 | 2,745.88 | 175 | 25.82 | 703.59 | 25.62 | 706.29 | 25.72 | +2.71 | +154.57 | 0 | 0 |
| 2025/03/31 | 39.65 | -1.1 | -2.7 | 1,160 | 4,600.22 | 311 | 26.82 | 1,234.94 | 26.85 | 1,235.6 | 26.86 | +0.65 | +20.9 | 0 | 0 |
| 2025/03/28 | 40.75 | -1.2 | -2.86 | 1,370 | 5,609.82 | 116 | 8.47 | 476.8 | 8.5 | 473.88 | 8.45 | -2.91 | -250.86 | 0 | 0 |
| 2025/03/27 | 41.95 | -0.9 | -2.1 | 957 | 4,035.11 | 106 | 11.08 | 448.65 | 11.12 | 446.31 | 11.06 | -2.34 | -220.75 | 0 | 0 |
| 2025/03/26 | 42.85 | +0.9 | +2.15 | 797 | 3,394.9 | 118 | 14.81 | 501.54 | 14.77 | 504.6 | 14.86 | +3.06 | +259.32 | 0 | 0 |
| 2025/03/25 | 41.95 | +0 | +0 | 568 | 2,381.17 | 43 | 7.58 | 181.09 | 7.61 | 180.41 | 7.58 | -0.69 | -159.3 | 0 | 0 |
| 2025/03/24 | 41.95 | -0.05 | -0.12 | 481 | 2,023.33 | 29 | 6.03 | 122.03 | 6.03 | 121.91 | 6.03 | -0.12 | -41.38 | 0 | 0 |
| 2025/03/21 | 42 | -0.55 | -1.29 | 458 | 1,930.76 | 89 | 19.43 | 375.5 | 19.45 | 375.67 | 19.46 | +0.17 | +19.1 | 0 | 0 |
| 2025/03/20 | 42.55 | +0.75 | +1.79 | 392 | 1,666.02 | 116 | 29.57 | 492.36 | 29.55 | 492.51 | 29.56 | +0.15 | +13.36 | 0 | 0 |
| 2025/03/19 | 41.8 | -0.4 | -0.95 | 603 | 2,532.3 | 130 | 21.56 | 546.06 | 21.56 | 547.46 | 21.62 | +1.4 | +107.69 | 0 | 0 |
| 2025/03/18 | 42.2 | -0.15 | -0.35 | 519 | 2,207.17 | 137 | 26.37 | 583.83 | 26.45 | 583.13 | 26.42 | -0.69 | -50.73 | 0 | 0 |
| 2025/03/17 | 42.35 | +0.5 | +1.19 | 630 | 2,669.38 | 202 | 32.08 | 855.96 | 32.07 | 856.14 | 32.07 | +0.18 | +8.91 | 0 | 0 |
| 2025/03/14 | 41.85 | +0.35 | +0.84 | 714 | 2,987.98 | 176 | 24.66 | 736.13 | 24.64 | 737.24 | 24.67 | +1.1 | +62.5 | 0 | 0 |
| 2025/03/13 | 41.5 | -0.5 | -1.19 | 1,164 | 4,871.73 | 214 | 18.39 | 899.49 | 18.46 | 901.78 | 18.51 | +2.29 | +107.24 | 0 | 0 |
| 2025/03/12 | 42 | +0 | +0 | 959 | 4,045.61 | 343 | 35.76 | 1,445.08 | 35.72 | 1,448.34 | 35.8 | +3.25 | +94.9 | 0 | 0 |
| 2025/03/11 | 42 | -0.6 | -1.41 | 1,545 | 6,461.2 | 627 | 40.58 | 2,624.25 | 40.62 | 2,620.72 | 40.56 | -3.52 | -56.22 | 0 | 0 |
| 2025/03/10 | 42.6 | -0.5 | -1.16 | 1,228 | 5,265.05 | 314 | 25.57 | 1,349.35 | 25.63 | 1,349.76 | 25.64 | +0.41 | +13.22 | 0 | 0 |
| 2025/03/07 | 43.1 | -0.8 | -1.82 | 1,175 | 5,107.74 | 222 | 18.9 | 965.13 | 18.9 | 967.86 | 18.95 | +2.73 | +122.75 | 0 | 0 |
| 2025/03/06 | 43.9 | -1.65 | -3.62 | 2,193 | 9,744.18 | 228 | 10.4 | 1,014.33 | 10.41 | 1,018.2 | 10.45 | +3.87 | +169.74 | 0 | 0 |
| 2025/03/05 | 45.55 | -0.05 | -0.11 | 697 | 3,172.4 | 204 | 29.26 | 927.64 | 29.24 | 929.27 | 29.29 | +1.63 | +79.9 | 0 | 0 |
| 2025/03/04 | 45.6 | +0.05 | +0.11 | 738 | 3,335.25 | 287 | 38.88 | 1,293.68 | 38.79 | 1,298.26 | 38.93 | +4.58 | +159.41 | 0 | 0 |
| 2025/03/03 | 45.55 | +0.15 | +0.33 | 970 | 4,426.91 | 254 | 26.18 | 1,158.53 | 26.17 | 1,159.13 | 26.18 | +0.6 | +23.82 | 0 | 0 |
| 2025/02/27 | 45.4 | -0.85 | -1.84 | 6,446 | 29,317.98 | 172 | 2.67 | 785.23 | 2.68 | 795.95 | 2.71 | +10.72 | +623.26 | 0 | 0 |
| 2025/02/26 | 46.25 | +0.2 | +0.43 | 583 | 2,682.92 | 119 | 20.41 | 545.82 | 20.34 | 545.52 | 20.33 | -0.3 | -25.21 | 0 | 0 |
| 2025/02/25 | 46.05 | +0.25 | +0.55 | 954 | 4,373.09 | 228 | 23.9 | 1,040.96 | 23.8 | 1,044.28 | 23.88 | +3.31 | +145.18 | 0 | 0 |
| 2025/02/24 | 45.8 | +0.7 | +1.55 | 1,055 | 4,814.95 | 272 | 25.78 | 1,239.38 | 25.74 | 1,241.53 | 25.78 | +2.15 | +79.04 | 0 | 0 |
| 2025/02/21 | 45.1 | -0.35 | -0.77 | 1,184 | 5,327.93 | 282 | 23.81 | 1,266.56 | 23.77 | 1,268.99 | 23.82 | +2.44 | +86.52 | 0 | 0 |
| 2025/02/20 | 45.45 | +0.3 | +0.66 | 1,246 | 5,651.57 | 271 | 21.75 | 1,228.62 | 21.74 | 1,229.4 | 21.75 | +0.79 | +28.97 | 0 | 0 |
| 2025/02/19 | 45.15 | +0.45 | +1.01 | 1,559 | 7,061.85 | 302 | 19.38 | 1,367.2 | 19.36 | 1,368.19 | 19.37 | +0.99 | +32.95 | 0 | 0 |
| 2025/02/18 | 44.7 | -0.65 | -1.43 | 924 | 4,151.25 | 169 | 18.29 | 760.33 | 18.32 | 761.68 | 18.35 | +1.36 | +80.47 | 0 | 0 |
| 2025/02/17 | 45.35 | +0.45 | +1 | 984 | 4,457.56 | 264 | 26.83 | 1,194.1 | 26.79 | 1,195.59 | 26.82 | +1.49 | +56.25 | 0 | 0 |
| 2025/02/14 | 44.9 | -0.3 | -0.66 | 733 | 3,297.59 | 162 | 22.09 | 727.89 | 22.07 | 728.95 | 22.11 | +1.05 | +64.81 | 0 | 0 |
| 2025/02/13 | 45.2 | +0.3 | +0.67 | 683 | 3,088.44 | 142 | 20.79 | 641.97 | 20.79 | 642.17 | 20.79 | +0.2 | +14.08 | 1 | 0.15 |
| 2025/02/12 | 44.9 | +0.25 | +0.56 | 876 | 3,940.07 | 224 | 25.58 | 1,007.28 | 25.57 | 1,008.68 | 25.6 | +1.4 | +62.5 | 0 | 0 |
| 2025/02/11 | 44.65 | +0.25 | +0.56 | 492 | 2,199.65 | 103 | 20.95 | 460.26 | 20.92 | 460.89 | 20.95 | +0.64 | +61.65 | 0 | 0 |
| 2025/02/10 | 44.4 | +0.15 | +0.34 | 900 | 3,981.88 | 406 | 45.11 | 1,794.06 | 45.06 | 1,795.56 | 45.09 | +1.5 | +36.82 | 0 | 0 |
| 2025/02/07 | 44.25 | -0.1 | -0.23 | 501 | 2,220.61 | 141 | 28.13 | 624.16 | 28.11 | 625.47 | 28.17 | +1.3 | +92.55 | 0 | 0 |
| 2025/02/06 | 44.35 | +0.75 | +1.72 | 736 | 3,254.37 | 171 | 23.22 | 754.03 | 23.17 | 755.66 | 23.22 | +1.62 | +95.03 | 0 | 0 |
| 2025/02/05 | 43.6 | +0.9 | +2.11 | 745 | 3,235.97 | 187 | 25.12 | 810.62 | 25.05 | 812.93 | 25.12 | +2.31 | +123.8 | 0 | 0 |
| 2025/02/04 | 42.7 | -0.25 | -0.58 | 488 | 2,086.67 | 100 | 20.5 | 427.92 | 20.51 | 428.4 | 20.53 | +0.48 | +48.5 | 0 | 0 |
| 2025/02/03 | 42.95 | -0.75 | -1.72 | 874 | 3,753.73 | 286 | 32.73 | 1,227.3 | 32.7 | 1,229.23 | 32.75 | +1.94 | +67.66 | 0 | 0 |
| 2025/01/22 | 43.7 | +0.3 | +0.69 | 379 | 1,657.84 | 74 | 19.54 | 323.52 | 19.51 | 323.95 | 19.54 | +0.43 | +58.11 | 0 | 0 |
| 2025/01/21 | 43.4 | -0.55 | -1.25 | 313 | 1,363.27 | 79 | 25.27 | 343.93 | 25.23 | 344.46 | 25.27 | +0.54 | +67.72 | 0 | 0 |
| 2025/01/20 | 43.95 | +0.95 | +2.21 | 492 | 2,146.06 | 113 | 22.98 | 490.83 | 22.87 | 491.54 | 22.9 | +0.7 | +61.95 | 0 | 0 |
| 2025/01/17 | 43 | -0.25 | -0.58 | 533 | 2,300.31 | 104 | 19.53 | 448.74 | 19.51 | 449.94 | 19.56 | +1.21 | +116.35 | 0 | 0 |
| 2025/01/16 | 43.25 | -0.1 | -0.23 | 661 | 2,881.19 | 251 | 37.98 | 1,094.9 | 38 | 1,094.67 | 37.99 | -0.23 | -9.16 | 0 | 0 |
| 2025/01/15 | 43.35 | +0.55 | +1.29 | 643 | 2,791.98 | 178 | 27.68 | 770.26 | 27.59 | 772.97 | 27.69 | +2.71 | +152.25 | 0 | 0 |
| 2025/01/14 | 42.8 | +1 | +2.39 | 757 | 3,205.03 | 150 | 19.81 | 630.73 | 19.68 | 631.63 | 19.71 | +0.91 | +60.33 | 0 | 0 |
| 2025/01/13 | 41.8 | -1.7 | -3.91 | 1,524 | 6,390.22 | 364 | 23.89 | 1,524.26 | 23.85 | 1,533.31 | 23.99 | +9.05 | +248.63 | 0 | 0 |
| 2025/01/10 | 43.5 | +0.5 | +1.16 | 1,065 | 4,601.64 | 215 | 20.18 | 925.84 | 20.12 | 929.81 | 20.21 | +3.98 | +184.88 | 0 | 0 |
| 2025/01/09 | 43 | -0.5 | -1.15 | 1,503 | 6,570.83 | 470 | 31.28 | 2,053.18 | 31.25 | 2,059.54 | 31.34 | +6.36 | +135.21 | 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。
