3545
61.2
TWD+3.80 (6.62%)
2026.05.21收盤
敦泰－現股當沖
敦泰最新現股當沖狀況
整理敦泰最新(2026/04/24) 當沖狀況。整體成交張數為1,216張，佔整體市場成交張數的45.49%。當日現股當沖之總損益為+8.11萬元、每張平均損益則為+67元。
開盤價
58.6
收盤價
61.2
當日範圍
57.9 - 61.8
成交張數
5,551
開盤價(昨)
55.5
收盤價(昨)
57.4
昨日範圍
55.5 - 58.9
成交張數(昨)
2,700
成交金額
3.34億
成交金額(昨)
1.55億
52週範圍
42.35 - 70.1
發行股數
2億
市值
135億
現股當沖－歷史逐日資訊
開盤價
58.6
收盤價
61.2
成交張數
5,551
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(%) | ||||||
| 2026/04/24 | 53 | +0.9 | +1.73 | 2,673 | 14,179.16 | 1,216 | 45.49 | 6,451.49 | 45.5 | 6,459.6 | 45.56 | +8.11 | +66.69 | 6 | 0.22 |
| 2026/04/23 | 52.1 | -4.1 | -7.3 | 10,588 | 57,566.2 | 4,767 | 45.02 | 25,931.64 | 45.05 | 26,179.76 | 45.48 | +248.12 | +520.5 | 44 | 0.42 |
| 2026/04/22 | 56.2 | +5.1 | +9.98 | 4,273 | 23,490.05 | 819 | 19.17 | 4,375.8 | 18.63 | 4,473.24 | 19.04 | +97.44 | +1,189.74 | 3 | 0.07 |
| 2026/04/21 | 51.1 | +0.9 | +1.79 | 1,630 | 8,364.04 | 513 | 31.48 | 2,628.46 | 31.43 | 2,630.64 | 31.45 | +2.18 | +42.5 | 3 | 0.18 |
| 2026/04/20 | 50.2 | -1.7 | -3.28 | 1,939 | 9,881.99 | 531 | 27.38 | 2,715.57 | 27.48 | 2,730.61 | 27.63 | +15.04 | +283.24 | 2 | 0.1 |
| 2026/04/17 | 51.9 | +2.45 | +4.95 | 3,683 | 19,168.22 | 1,307 | 35.49 | 6,742.6 | 35.18 | 6,821.4 | 35.59 | +78.81 | +602.95 | 3 | 0.08 |
| 2026/04/16 | 49.45 | +0.95 | +1.96 | 992 | 4,874.35 | 320 | 32.26 | 1,565.62 | 32.12 | 1,568.75 | 32.18 | +3.12 | +97.66 | 0 | 0 |
| 2026/04/15 | 48.5 | -0.55 | -1.12 | 906 | 4,443.57 | 293 | 32.36 | 1,441.99 | 32.45 | 1,444.16 | 32.5 | +2.17 | +74.23 | 0 | 0 |
| 2026/04/14 | 49.05 | -0.05 | -0.1 | 1,408 | 6,974.34 | 469 | 33.31 | 2,322.16 | 33.3 | 2,324.47 | 33.33 | +2.32 | +49.47 | 0 | 0 |
| 2026/04/13 | 49.1 | +1.1 | +2.29 | 1,025 | 4,966.69 | 297 | 28.96 | 1,426.47 | 28.72 | 1,431.41 | 28.82 | +4.94 | +166.33 | 0 | 0 |
| 2026/04/10 | 48 | -1.7 | -3.42 | 1,785 | 8,740.03 | 539 | 30.2 | 2,654.41 | 30.37 | 2,650.9 | 30.33 | -3.51 | -65.12 | 0 | 0 |
| 2026/04/09 | 49.7 | +0.3 | +0.61 | 1,199 | 5,923.34 | 478 | 39.85 | 2,360.11 | 39.84 | 2,360.45 | 39.85 | +0.34 | +7.01 | 1 | 0.08 |
| 2026/04/08 | 49.4 | +0.9 | +1.86 | 1,574 | 7,712.65 | 567 | 36.02 | 2,773.64 | 35.96 | 2,778.3 | 36.02 | +4.66 | +82.19 | 1 | 0.06 |
| 2026/04/07 | 48.5 | +0.8 | +1.68 | 1,113 | 5,361.86 | 377 | 33.87 | 1,813.58 | 33.82 | 1,815.72 | 33.86 | +2.14 | +56.76 | 0 | 0 |
| 2026/04/02 | 47.7 | -1 | -2.05 | 1,691 | 8,090.41 | 801 | 47.37 | 3,837.26 | 47.43 | 3,843.59 | 47.51 | +6.32 | +78.9 | 2 | 0.12 |
| 2026/04/01 | 48.7 | +1.3 | +2.74 | 3,090 | 15,075 | 1,221 | 39.51 | 5,941.43 | 39.41 | 5,953.46 | 39.49 | +12.03 | +98.53 | 0 | 0 |
| 2026/03/31 | 47.4 | -2.3 | -4.63 | 4,673 | 22,282.25 | 2,041 | 43.68 | 9,752.7 | 43.77 | 9,763.04 | 43.82 | +10.34 | +50.64 | 4 | 0.09 |
| 2026/03/30 | 49.7 | +4.5 | +9.96 | 8,314 | 40,389.01 | 4,406 | 53 | 21,337.41 | 52.83 | 21,465.76 | 53.15 | +128.35 | +291.31 | 19 | 0.23 |
| 2026/03/27 | 45.2 | +1.6 | +3.67 | 1,244 | 5,524.95 | 259 | 20.81 | 1,134.94 | 20.54 | 1,146.53 | 20.75 | +11.59 | +447.3 | 5 | 0.4 |
| 2026/03/26 | 43.6 | +0.35 | +0.81 | 1,222 | 5,399.94 | 291 | 23.81 | 1,286.38 | 23.82 | 1,283.45 | 23.77 | -2.92 | -100.34 | 1 | 0.08 |
| 2026/03/25 | 43.25 | +0.8 | +1.88 | 750 | 3,246.22 | 176 | 23.47 | 764.93 | 23.56 | 762.61 | 23.49 | -2.33 | -132.1 | 0 | 0 |
| 2026/03/24 | 42.45 | +0.1 | +0.24 | 943 | 4,030.14 | 245 | 25.98 | 1,051.87 | 26.1 | 1,046.84 | 25.98 | -5.03 | -205.31 | 0 | 0 |
| 2026/03/23 | 42.35 | -1.15 | -2.64 | 877 | 3,719.92 | 264 | 30.11 | 1,115.23 | 29.98 | 1,120.81 | 30.13 | +5.58 | +211.17 | 0 | 0 |
| 2026/03/20 | 43.5 | -0.05 | -0.11 | 1,156 | 5,031.39 | 337 | 29.15 | 1,464.38 | 29.1 | 1,468.81 | 29.19 | +4.42 | +131.31 | 0 | 0 |
| 2026/03/19 | 43.55 | -2.15 | -4.7 | 1,539 | 6,809.81 | 360 | 23.39 | 1,601.12 | 23.51 | 1,602.28 | 23.53 | +1.16 | +32.08 | 0 | 0 |
| 2026/03/18 | 45.7 | +1.35 | +3.04 | 1,593 | 7,145.21 | 574 | 36.03 | 2,565.45 | 35.9 | 2,577.55 | 36.07 | +12.11 | +210.89 | 0 | 0 |
| 2026/03/17 | 44.35 | +0.35 | +0.8 | 878 | 3,895.99 | 298 | 33.96 | 1,325.13 | 34.01 | 1,328.29 | 34.09 | +3.16 | +106.04 | 0 | 0 |
| 2026/03/16 | 44 | +0.8 | +1.85 | 854 | 3,697.45 | 301 | 35.23 | 1,295.4 | 35.03 | 1,301.02 | 35.19 | +5.62 | +186.54 | 0 | 0 |
| 2026/03/13 | 43.2 | -0.4 | -0.92 | 957 | 4,123.29 | 348 | 36.38 | 1,496.23 | 36.29 | 1,498.58 | 36.34 | +2.35 | +67.53 | 0 | 0 |
| 2026/03/12 | 43.6 | -0.55 | -1.25 | 1,603 | 7,039.97 | 611 | 38.11 | 2,684.28 | 38.13 | 2,694.03 | 38.27 | +9.76 | +159.66 | 0 | 0 |
| 2026/03/11 | 44.15 | +1.25 | +2.91 | 1,192 | 5,244.59 | 414 | 34.73 | 1,811.79 | 34.55 | 1,818.48 | 34.67 | +6.7 | +161.71 | 0 | 0 |
| 2026/03/10 | 42.9 | +0 | +0 | 1,471 | 6,313.76 | 542 | 36.85 | 2,322.22 | 36.78 | 2,341.03 | 37.08 | +18.82 | +347.14 | 0 | 0 |
| 2026/03/09 | 42.9 | -2.6 | -5.71 | 1,618 | 6,878.74 | 439 | 27.12 | 1,865.71 | 27.12 | 1,870.97 | 27.2 | +5.26 | +119.93 | 0 | 0 |
| 2026/03/06 | 45.5 | -1.8 | -3.81 | 1,951 | 8,973.46 | 614 | 31.46 | 2,832.93 | 31.57 | 2,829.22 | 31.53 | -3.71 | -60.5 | 1 | 0.05 |
| 2026/03/05 | 47.3 | -0.4 | -0.84 | 2,378 | 11,310.34 | 716 | 30.1 | 3,409.8 | 30.15 | 3,417.88 | 30.22 | +8.09 | +112.92 | 1 | 0.04 |
| 2026/03/04 | 47.7 | -4.7 | -8.97 | 2,783 | 13,511.46 | 700 | 25.15 | 3,420.15 | 25.31 | 3,444.43 | 25.49 | +24.29 | +346.93 | 0 | 0 |
| 2026/03/03 | 52.4 | -0.2 | -0.38 | 3,017 | 15,691.9 | 1,161 | 38.48 | 6,030.04 | 38.43 | 6,063.4 | 38.64 | +33.36 | +287.34 | 0 | 0 |
| 2026/03/02 | 52.6 | +0 | +0 | 6,215 | 30,508.16 | 2,196 | 35.33 | 10,711.34 | 35.11 | 10,909.55 | 35.76 | +198.2 | +902.55 | 17 | 0.27 |
| 2026/02/26 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/02/25 | 52.6 | +0.8 | +1.54 | 2,181 | 11,487.57 | 762 | 34.93 | 4,008.42 | 34.89 | 4,014.94 | 34.95 | +6.52 | +85.56 | 0 | 0 |
| 2026/02/24 | 51.8 | -0.2 | -0.38 | 1,316 | 6,896.93 | 499 | 37.92 | 2,617.35 | 37.95 | 2,621.32 | 38.01 | +3.97 | +79.56 | 0 | 0 |
| 2026/02/23 | 52 | +0.9 | +1.76 | 873 | 4,508.09 | 297 | 34 | 1,524.92 | 33.83 | 1,529.88 | 33.94 | +4.96 | +167 | 1 | 0.11 |
| 2026/02/11 | 51.1 | -0.8 | -1.54 | 911 | 4,669.62 | 284 | 31.17 | 1,458.37 | 31.23 | 1,461.69 | 31.3 | +3.32 | +116.9 | 0 | 0 |
| 2026/02/10 | 51.9 | -1.1 | -2.08 | 926 | 4,838.32 | 298 | 32.18 | 1,559.21 | 32.23 | 1,562.03 | 32.28 | +2.82 | +94.63 | 0 | 0 |
| 2026/02/09 | 53 | +0.8 | +1.53 | 791 | 4,205.81 | 244 | 30.85 | 1,297.29 | 30.85 | 1,298.39 | 30.87 | +1.1 | +45.08 | 0 | 0 |
| 2026/02/06 | 52.2 | -0.6 | -1.14 | 1,311 | 6,748.6 | 629 | 48 | 3,245.81 | 48.1 | 3,245.07 | 48.09 | -0.74 | -11.76 | 0 | 0 |
| 2026/02/05 | 52.8 | -0.7 | -1.31 | 1,001 | 5,341.58 | 450 | 44.97 | 2,406.03 | 45.04 | 2,405.4 | 45.03 | -0.63 | -14 | 3 | 0.3 |
| 2026/02/04 | 53.5 | +0.1 | +0.19 | 696 | 3,712.1 | 285 | 40.95 | 1,518.71 | 40.91 | 1,519.49 | 40.93 | +0.78 | +27.37 | 0 | 0 |
| 2026/02/03 | 53.4 | +0.4 | +0.75 | 947 | 5,055.82 | 398 | 42.01 | 2,125.9 | 42.05 | 2,128.58 | 42.1 | +2.68 | +67.34 | 0 | 0 |
| 2026/02/02 | 53 | -0.8 | -1.49 | 942 | 4,988.16 | 351 | 37.24 | 1,862.17 | 37.33 | 1,864.72 | 37.38 | +2.55 | +72.65 | 0 | 0 |
| 2026/01/30 | 53.8 | -0.9 | -1.65 | 1,361 | 7,285.25 | 492 | 36.14 | 2,633.07 | 36.14 | 2,638.39 | 36.22 | +5.32 | +108.13 | 0 | 0 |
| 2026/01/29 | 54.7 | -1.5 | -2.67 | 1,387 | 7,648.25 | 393 | 28.34 | 2,173.31 | 28.42 | 2,177.44 | 28.47 | +4.13 | +105.09 | 0 | 0 |
| 2026/01/28 | 56.2 | -0.2 | -0.35 | 1,311 | 7,414.16 | 373 | 28.46 | 2,110.99 | 28.47 | 2,105.04 | 28.39 | -5.95 | -159.52 | 0 | 0 |
| 2026/01/27 | 56.4 | -0.7 | -1.23 | 1,551 | 8,726.29 | 438 | 28.24 | 2,472.33 | 28.33 | 2,474.96 | 28.36 | +2.63 | +60.05 | 0 | 0 |
| 2026/01/26 | 57.1 | +1.8 | +3.25 | 1,488 | 8,375.22 | 436 | 29.31 | 2,442.94 | 29.17 | 2,454.02 | 29.3 | +11.08 | +254.13 | 0 | 0 |
| 2026/01/23 | 55.3 | -0.8 | -1.43 | 2,565 | 14,552.16 | 1,125 | 43.86 | 6,410.25 | 44.05 | 6,379.63 | 43.84 | -30.62 | -272.18 | 0 | 0 |
| 2026/01/22 | 56.1 | +0.4 | +0.72 | 1,904 | 10,772.03 | 666 | 34.98 | 3,774.56 | 35.04 | 3,768.92 | 34.99 | -5.64 | -84.68 | 0 | 0 |
| 2026/01/21 | 55.7 | -1 | -1.76 | 2,327 | 12,970.98 | 755 | 32.44 | 4,211.25 | 32.47 | 4,216.49 | 32.51 | +5.24 | +69.4 | 0 | 0 |
| 2026/01/20 | 56.7 | -0.1 | -0.18 | 2,974 | 16,675.84 | 1,003 | 33.73 | 5,608.07 | 33.63 | 5,634.16 | 33.79 | +26.09 | +260.12 | 1 | 0.03 |
| 2026/01/19 | 56.8 | +3.9 | +7.37 | 4,636 | 25,855.44 | 1,558 | 33.61 | 8,579.93 | 33.18 | 8,761.5 | 33.89 | +181.57 | +1,165.4 | 14 | 0.3 |
| 2026/01/16 | 52.9 | -0.1 | -0.19 | 888 | 4,694.73 | 285 | 32.08 | 1,506.26 | 32.08 | 1,507.93 | 32.12 | +1.67 | +58.6 | 0 | 0 |
| 2026/01/15 | 53 | -0.3 | -0.56 | 1,275 | 6,819.07 | 438 | 34.34 | 2,348.4 | 34.44 | 2,352.26 | 34.5 | +3.86 | +88.13 | 0 | 0 |
| 2026/01/14 | 53.3 | +1.2 | +2.3 | 1,268 | 6,726.87 | 325 | 25.62 | 1,709.31 | 25.41 | 1,717.59 | 25.53 | +8.28 | +254.77 | 0 | 0 |
| 2026/01/13 | 52.1 | -1 | -1.88 | 967 | 5,078.06 | 304 | 31.43 | 1,603.64 | 31.58 | 1,604.01 | 31.59 | +0.37 | +12.17 | 0 | 0 |
| 2026/01/12 | 53.1 | +0.3 | +0.57 | 1,230 | 6,459.13 | 454 | 36.9 | 2,375.46 | 36.78 | 2,383.92 | 36.91 | +8.46 | +186.34 | 4 | 0.33 |
| 2026/01/09 | 52.8 | +0.2 | +0.38 | 993 | 5,239.3 | 408 | 41.1 | 2,149.52 | 41.03 | 2,158.7 | 41.2 | +9.18 | +225 | 0 | 0 |
| 2026/01/08 | 52.6 | -1.5 | -2.77 | 1,201 | 6,380.1 | 382 | 31.8 | 2,031.52 | 31.84 | 2,032.98 | 31.86 | +1.46 | +38.22 | 0 | 0 |
| 2026/01/07 | 54.1 | +0.7 | +1.31 | 2,651 | 14,363.63 | 1,043 | 39.34 | 5,653.33 | 39.36 | 5,660.04 | 39.41 | +6.71 | +64.33 | 4 | 0.15 |
| 2026/01/06 | 53.4 | +2.9 | +5.74 | 3,951 | 21,166.96 | 1,659 | 41.99 | 8,827.02 | 41.7 | 8,942.24 | 42.25 | +115.22 | +694.51 | 11 | 0.28 |
| 2026/01/05 | 50.5 | -0.6 | -1.17 | 1,278 | 6,443.3 | 418 | 32.71 | 2,112.11 | 32.78 | 2,112.81 | 32.79 | +0.7 | +16.75 | 0 | 0 |
| 2026/01/02 | 51.1 | -0.6 | -1.16 | 959 | 4,952.54 | 341 | 35.56 | 1,765.78 | 35.65 | 1,763.34 | 35.6 | -2.44 | -71.55 | 0 | 0 |
| 2025/12/31 | 51.7 | -0.6 | -1.15 | 846 | 4,415.38 | 258 | 30.5 | 1,350.64 | 30.59 | 1,351.31 | 30.6 | +0.67 | +25.97 | 0 | 0 |
| 2025/12/30 | 52.3 | +0.4 | +0.77 | 981 | 5,123.75 | 277 | 28.25 | 1,444.4 | 28.19 | 1,447.12 | 28.24 | +2.72 | +98.19 | 0 | 0 |
| 2025/12/29 | 51.9 | +0.8 | +1.57 | 1,393 | 7,276.36 | 439 | 31.52 | 2,283.65 | 31.38 | 2,293.98 | 31.53 | +10.33 | +235.31 | -- | -- |
| 2025/12/26 | 51.1 | +0.1 | +0.2 | 553 | 2,830.4 | 202 | 36.55 | 1,034.94 | 36.57 | 1,034.39 | 36.55 | -0.55 | -27.23 | -- | -- |
| 2025/12/19 | 51 | +0.6 | +1.19 | 778 | 3,953.73 | 285 | 36.62 | 1,451.14 | 36.7 | 1,456.11 | 36.83 | +4.97 | +174.39 | -- | -- |
| 2025/12/18 | 50.4 | -0.9 | -1.75 | 828 | 4,215.47 | 276 | 33.34 | 1,407.47 | 33.39 | 1,411.97 | 33.49 | +4.5 | +163.04 | -- | -- |
| 2025/12/17 | 51.3 | +0.7 | +1.38 | 1,600 | 8,274.21 | 642 | 40.12 | 3,306.36 | 39.96 | 3,326.2 | 40.2 | +19.84 | +309.03 | -- | -- |
| 2025/12/16 | 50.6 | -0.1 | -0.2 | 815 | 4,086.98 | 319 | 39.13 | 1,599.72 | 39.14 | 1,601.64 | 39.19 | +1.92 | +60.03 | -- | -- |
| 2025/12/15 | 50.7 | -0.2 | -0.39 | 460 | 2,315.79 | 210 | 45.68 | 1,056.48 | 45.62 | 1,057.32 | 45.66 | +0.84 | +40 | -- | -- |
| 2025/11/26 | 52.9 | +1.6 | +3.12 | 1,189 | 6,322.92 | 488 | 40.57 | 2,563.66 | 40.55 | 2,565.79 | 40.58 | +2.13 | +43.65 | -- | -- |
| 2025/11/25 | 51.3 | +2.2 | +4.48 | 1,431 | 7,256.78 | 455 | 31.8 | 2,299.53 | 31.69 | 2,308.64 | 31.81 | +9.11 | +200.22 | -- | -- |
| 2025/11/24 | 49.1 | +0.15 | +0.31 | 5,086 | 24,985.24 | 470 | 9.24 | 2,313.54 | 9.26 | 2,318.49 | 9.28 | +4.95 | +105.32 | -- | -- |
| 2025/11/21 | 48.95 | -0.65 | -1.31 | 1,326 | 6,539.68 | 643 | 48.51 | 3,180.11 | 48.63 | 3,175.86 | 48.56 | -4.25 | -66.1 | -- | -- |
| 2025/11/20 | 49.6 | -0.05 | -0.1 | 1,556 | 7,760.12 | 510 | 32.78 | 2,546.3 | 32.81 | 2,545.46 | 32.8 | -0.84 | -16.57 | -- | -- |
| 2025/11/19 | 49.65 | -1.95 | -3.78 | 2,473 | 12,438.36 | 724 | 29.28 | 3,650.32 | 29.35 | 3,659.4 | 29.42 | +9.08 | +125.41 | -- | -- |
| 2025/11/18 | 51.6 | -1 | -1.9 | 1,679 | 8,742.06 | 444 | 26.45 | 2,318.64 | 26.52 | 2,330.32 | 26.66 | +11.68 | +263.06 | -- | -- |
| 2025/11/17 | 52.6 | -0.7 | -1.31 | 1,168 | 6,198.45 | 364 | 31.17 | 1,940.62 | 31.31 | 1,938.29 | 31.27 | -2.33 | -64.01 | -- | -- |
| 2025/11/14 | 53.3 | -1.7 | -3.09 | 1,985 | 10,692.86 | 533 | 26.86 | 2,868.01 | 26.82 | 2,877.85 | 26.91 | +9.84 | +184.62 | -- | -- |
| 2025/11/13 | 55 | +0 | +0 | 857 | 4,727.95 | 341 | 39.77 | 1,878.14 | 39.72 | 1,880.31 | 39.77 | +2.17 | +63.64 | -- | -- |
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。
