8163
33.95
TWD-2.85 (-7.74%)
2025.04.08收盤
達方－現股當沖
達方最新現股當沖狀況
整理達方最新(2025/04/08) 當沖狀況。整體成交張數為780張，佔整體市場成交張數的31.85%。當日現股當沖之總損益為+8.22萬元、每張平均損益則為+105元。
開盤價
33.5
收盤價
33.95
當日範圍
33.35 - 35.15
成交張數
2,449
開盤價(昨)
36.8
收盤價(昨)
36.8
昨日範圍
36.8 - 36.8
成交張數(昨)
438
成交金額
8309.13萬
成交金額(昨)
1611.88萬
52週範圍
33.95 - 71.8
發行股數
3億
市值
95億
現股當沖－歷史逐日資訊
開盤價
33.5
收盤價
33.95
成交張數
2,449
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(%) | ||||||
| 2025/04/08 | 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 |
| 2025/01/08 | 43.5 | +0.5 | +1.16 | 1,421 | 6,111.64 | 212 | 14.91 | 907.96 | 14.86 | 912.64 | 14.93 | +4.68 | +220.75 | 0 | 0 |
| 2025/01/07 | 43 | -0.3 | -0.69 | 1,428 | 6,121.56 | 294 | 20.59 | 1,259.23 | 20.57 | 1,263.12 | 20.63 | +3.88 | +132.14 | 0 | 0 |
| 2025/01/06 | 43.3 | +0.7 | +1.64 | 1,394 | 6,015.46 | 430 | 30.86 | 1,854.08 | 30.82 | 1,860.34 | 30.93 | +6.26 | +145.7 | 0 | 0 |
| 2025/01/03 | 42.6 | -1.05 | -2.41 | 1,301 | 5,579.03 | 221 | 16.99 | 949.56 | 17.02 | 951.92 | 17.06 | +2.37 | +107.01 | 0 | 0 |
| 2025/01/02 | 43.65 | +0.1 | +0.23 | 1,163 | 5,083.66 | 299 | 25.71 | 1,309.42 | 25.76 | 1,306.06 | 25.69 | -3.37 | -112.71 | 0 | 0 |
| 2024/12/31 | 43.55 | -0.7 | -1.58 | 1,002 | 4,344.1 | 202 | 20.16 | 874.13 | 20.12 | 878.99 | 20.23 | +4.85 | +240.1 | 0 | 0 |
| 2024/12/30 | 44.25 | +0.2 | +0.45 | 603 | 2,660.04 | 141 | 23.4 | 621.58 | 23.37 | 623.42 | 23.44 | +1.84 | +130.85 | 0 | 0 |
| 2024/12/27 | 44.05 | -0.3 | -0.68 | 572 | 2,528.88 | 188 | 32.85 | 830.27 | 32.83 | 831.39 | 32.88 | +1.12 | +59.57 | 0 | 0 |
| 2024/12/26 | 44.35 | +0.4 | +0.91 | 776 | 3,430.43 | 141 | 18.17 | 622.85 | 18.16 | 624.1 | 18.19 | +1.25 | +88.65 | 0 | 0 |
| 2024/12/25 | 43.95 | +0.25 | +0.57 | 428 | 1,880.43 | 86 | 20.07 | 377.32 | 20.07 | 377.54 | 20.08 | +0.21 | +24.42 | 2 | 0.47 |
| 2024/12/24 | 43.7 | -0.05 | -0.11 | 664 | 2,913.78 | 173 | 26.07 | 759.37 | 26.06 | 761.69 | 26.14 | +2.32 | +134.1 | 0 | 0 |
| 2024/12/23 | 43.75 | +0.9 | +2.1 | 736 | 3,226.16 | 257 | 34.9 | 1,122.24 | 34.79 | 1,125.62 | 34.89 | +3.38 | +131.32 | 0 | 0 |
| 2024/12/20 | 42.85 | -0.35 | -0.81 | 902 | 3,900.95 | 228 | 25.28 | 983.27 | 25.21 | 989.85 | 25.37 | +6.58 | +288.38 | 0 | 0 |
| 2024/12/19 | 43.2 | +0.05 | +0.12 | 721 | 3,106.2 | 177 | 24.57 | 762 | 24.53 | 763 | 24.56 | +1 | +56.78 | 0 | 0 |
| 2024/12/18 | 43.15 | +0.6 | +1.41 | 1,109 | 4,764.42 | 417 | 37.61 | 1,789.09 | 37.55 | 1,791.12 | 37.59 | +2.02 | +48.56 | 0 | 0 |
| 2024/12/17 | 42.55 | +0.05 | +0.12 | 1,236 | 5,298.44 | 230 | 18.61 | 983.82 | 18.57 | 987.95 | 18.65 | +4.12 | +179.35 | 0 | 0 |
| 2024/12/16 | 42.5 | -1.85 | -4.17 | 2,005 | 8,679.65 | 212 | 10.57 | 922.29 | 10.63 | 924.18 | 10.65 | +1.9 | +89.39 | 0 | 0 |
| 2024/12/13 | 44.35 | -1.25 | -2.74 | 1,603 | 7,160.86 | 307 | 19.15 | 1,371.95 | 19.16 | 1,372.93 | 19.17 | +0.98 | +32.08 | 0 | 0 |
| 2024/12/12 | 45.6 | -0.25 | -0.55 | 957 | 4,405.46 | 196 | 20.49 | 905.82 | 20.56 | 904.63 | 20.53 | -1.18 | -60.2 | 0 | 0 |
| 2024/12/11 | 45.85 | -0.3 | -0.65 | 842 | 3,870.64 | 153 | 18.18 | 703.97 | 18.19 | 703.58 | 18.18 | -0.39 | -25.49 | 0 | 0 |
| 2024/12/10 | 46.15 | -0.05 | -0.11 | 970 | 4,491.3 | 210 | 21.66 | 972.3 | 21.65 | 974.24 | 21.69 | +1.93 | +91.9 | 7 | 0.72 |
| 2024/12/09 | 46.2 | -0.9 | -1.91 | 1,419 | 6,592.34 | 302 | 21.28 | 1,402.77 | 21.28 | 1,405.87 | 21.33 | +3.1 | +102.65 | 11 | 0.78 |
| 2024/12/06 | 47.1 | -0.9 | -1.87 | 1,777 | 8,434.95 | 345 | 19.42 | 1,637.69 | 19.42 | 1,640.77 | 19.45 | +3.08 | +89.13 | 11 | 0.62 |
| 2024/12/05 | 48 | -1.1 | -2.24 | 2,306 | 11,192.62 | 383 | 16.61 | 1,865.88 | 16.67 | 1,864.23 | 16.66 | -1.65 | -42.95 | 6 | 0.26 |
| 2024/12/04 | 49.1 | +0.3 | +0.61 | 2,435 | 11,958.29 | 891 | 36.59 | 4,369.8 | 36.54 | 4,379.69 | 36.62 | +9.9 | +111.11 | 10 | 0.41 |
| 2024/12/03 | 48.8 | +0.25 | +0.51 | 2,803 | 13,625.35 | 876 | 31.26 | 4,257.16 | 31.24 | 4,267.82 | 31.32 | +10.66 | +121.75 | 12 | 0.43 |
| 2024/12/02 | 48.55 | -1.75 | -3.48 | 5,241 | 25,735.3 | 1,773 | 33.83 | 8,706.61 | 33.83 | 8,703.09 | 33.82 | -3.52 | -19.88 | 5 | 0.1 |
| 2024/11/29 | 50.3 | +1 | +2.03 | 8,773 | 44,314.44 | 383 | 4.37 | 1,865.88 | 4.21 | 1,864.23 | 4.21 | -1.65 | -42.95 | 25 | 0.28 |
| 2024/11/28 | 49.3 | -1.7 | -3.33 | 7,695 | 38,622.53 | 3,779 | 49.11 | 18,988.92 | 49.17 | 18,917.65 | 48.98 | -71.27 | -188.59 | 18 | 0.23 |
| 2024/11/27 | 51 | -1.1 | -2.11 | 26,699 | 144,559.28 | 17,743 | 66.46 | 96,837.62 | 66.99 | 95,863.3 | 66.31 | -974.32 | -549.13 | 37 | 0.14 |
| 2024/11/26 | 52.1 | +1.4 | +2.76 | 6,556 | 33,605.49 | 2,246 | 34.26 | 11,401.52 | 33.93 | 11,525.16 | 34.3 | +123.64 | +550.49 | 3 | 0.05 |
| 2024/11/25 | 50.7 | +1.5 | +3.05 | 7,926 | 40,302.72 | 3,884 | 49 | 19,678.99 | 48.83 | 19,767.9 | 49.05 | +88.91 | +228.9 | 8 | 0.1 |
| 2024/11/22 | 49.2 | -1.1 | -2.19 | 15,516 | 78,956.96 | 7,982 | 51.44 | 40,555.19 | 51.36 | 40,399.72 | 51.17 | -155.47 | -194.78 | 8 | 0.05 |
| 2024/11/21 | 50.3 | +4.5 | +9.83 | 7,055 | 34,845.4 | 3,332 | 47.23 | 16,302.1 | 46.78 | 16,480.97 | 47.3 | +178.87 | +536.82 | 0 | 0 |
| 2024/11/20 | 45.8 | -0.8 | -1.72 | 1,308 | 6,016.29 | 270 | 20.64 | 1,240.69 | 20.62 | 1,245.15 | 20.7 | +4.46 | +165.19 | 0 | 0 |
| 2024/11/19 | 46.6 | +0.75 | +1.64 | 850 | 3,946.39 | 90 | 10.59 | 415.98 | 10.54 | 418.53 | 10.61 | +2.56 | +283.89 | 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。
