6469
71.4
TWD+1.30 (1.85%)
2026.05.29收盤
大樹－現股當沖
大樹最新現股當沖狀況
整理大樹最新(2026/04/24) 當沖狀況。整體成交張數為74張，佔整體市場成交張數的14.23%。當日現股當沖之總損益為+500元、每張平均損益則為+7元。
開盤價
70
收盤價
71.4
當日範圍
69.9 - 71.4
成交張數
674
開盤價(昨)
69.9
收盤價(昨)
70.1
昨日範圍
69.2 - 70.7
成交張數(昨)
617
成交金額
4765.43萬
成交金額(昨)
4323.43萬
52週範圍
69.6 - 164
發行股數
2億
市值
107億
現股當沖－歷史逐日資訊
開盤價
70
收盤價
71.4
成交張數
674
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 | 78.6 | -1.2 | -1.5 | 520 | 4,105.78 | 74 | 14.23 | 584.88 | 14.25 | 584.93 | 14.25 | +0.05 | +6.76 | 0 | 0 |
| 2026/04/23 | 79.8 | -0.9 | -1.12 | 855 | 6,817.54 | 188 | 21.99 | 1,499.47 | 21.99 | 1,503.21 | 22.05 | +3.74 | +198.94 | 0 | 0 |
| 2026/04/22 | 80.7 | -0.2 | -0.25 | 272 | 2,200.37 | 35 | 12.87 | 283.43 | 12.88 | 283 | 12.86 | -0.43 | -122.86 | 0 | 0 |
| 2026/04/21 | 80.9 | +0.1 | +0.12 | 302 | 2,442.77 | 40 | 13.25 | 323.72 | 13.25 | 323.53 | 13.24 | -0.19 | -47.5 | 0 | 0 |
| 2026/04/20 | 80.8 | -0.4 | -0.49 | 372 | 3,005.54 | 67 | 18.01 | 542.5 | 18.05 | 541.59 | 18.02 | -0.91 | -135.82 | 0 | 0 |
| 2026/04/17 | 81.2 | +0 | +0 | 424 | 3,451.82 | 100 | 23.58 | 813.76 | 23.57 | 814.2 | 23.59 | +0.44 | +44 | 0 | 0 |
| 2026/04/16 | 81.2 | +2.3 | +2.92 | 593 | 4,780.67 | 64 | 10.79 | 513.29 | 10.74 | 517.19 | 10.82 | +3.9 | +609.38 | 0 | 0 |
| 2026/04/15 | 78.9 | -0.1 | -0.13 | 781 | 6,154.34 | 148 | 18.95 | 1,165.51 | 18.94 | 1,167.2 | 18.97 | +1.69 | +114.19 | 0 | 0 |
| 2026/04/14 | 79 | -0.8 | -1 | 822 | 6,527.54 | 93 | 11.31 | 740.11 | 11.34 | 739.08 | 11.32 | -1.03 | -110.75 | 0 | 0 |
| 2026/04/13 | 79.8 | -0.6 | -0.75 | 860 | 6,874.78 | 198 | 23.02 | 1,581.34 | 23 | 1,581.23 | 23 | -0.11 | -5.56 | 0 | 0 |
| 2026/04/10 | 80.4 | -0.5 | -0.62 | 262 | 2,116.5 | 45 | 17.18 | 365.75 | 17.28 | 364.45 | 17.22 | -1.3 | -288.89 | 0 | 0 |
| 2026/04/09 | 80.9 | -1.3 | -1.58 | 502 | 4,062.39 | 72 | 14.34 | 582.59 | 14.34 | 584.08 | 14.38 | +1.49 | +206.94 | 0 | 0 |
| 2026/04/08 | 82.2 | +0.1 | +0.12 | 216 | 1,772.44 | 26 | 12.04 | 213 | 12.02 | 213.53 | 12.05 | +0.53 | +203.85 | 0 | 0 |
| 2026/04/07 | 82.1 | +0.1 | +0.12 | 194 | 1,586.97 | 41 | 21.13 | 335.74 | 21.16 | 335.86 | 21.16 | +0.12 | +29.27 | 0 | 0 |
| 2026/04/02 | 82 | -0.1 | -0.12 | 229 | 1,877.1 | 22 | 9.61 | 180.18 | 9.6 | 180.73 | 9.63 | +0.55 | +250 | 0 | 0 |
| 2026/04/01 | 82.1 | +0.9 | +1.11 | 279 | 2,294.29 | 55 | 19.71 | 452.58 | 19.73 | 452.28 | 19.71 | -0.3 | -54.55 | 0 | 0 |
| 2026/03/31 | 81.2 | -1.2 | -1.46 | 392 | 3,236.89 | 137 | 34.95 | 1,132.27 | 34.98 | 1,129.68 | 34.9 | -2.59 | -189.05 | 0 | 0 |
| 2026/03/30 | 82.4 | -0.2 | -0.24 | 333 | 2,761.64 | 65 | 19.52 | 539.05 | 19.52 | 538.41 | 19.5 | -0.64 | -98.46 | 0 | 0 |
| 2026/03/27 | 82.6 | +1.5 | +1.85 | 373 | 3,056.38 | 32 | 8.58 | 261.63 | 8.56 | 262.44 | 8.59 | +0.81 | +253.12 | 0 | 0 |
| 2026/03/26 | 81.1 | +0.1 | +0.12 | 184 | 1,494.38 | 25 | 13.59 | 203.51 | 13.62 | 203.34 | 13.61 | -0.17 | -68 | 0 | 0 |
| 2026/03/25 | 81 | +0.3 | +0.37 | 163 | 1,316.32 | 11 | 6.75 | 88.83 | 6.75 | 88.9 | 6.75 | +0.07 | +63.64 | 0 | 0 |
| 2026/03/24 | 80.7 | +0.2 | +0.25 | 140 | 1,129.81 | 15 | 10.71 | 121.03 | 10.71 | 121.25 | 10.73 | +0.22 | +146.67 | 0 | 0 |
| 2026/03/23 | 80.5 | +0.6 | +0.75 | 546 | 4,393.8 | 135 | 24.73 | 1,082.44 | 24.64 | 1,084.78 | 24.69 | +2.34 | +173.33 | 0 | 0 |
| 2026/03/20 | 79.9 | -1.1 | -1.36 | 683 | 5,506.96 | 104 | 15.23 | 845.65 | 15.36 | 842.44 | 15.3 | -3.21 | -308.65 | 0 | 0 |
| 2026/03/19 | 81 | -0.6 | -0.74 | 371 | 3,016.11 | 46 | 12.4 | 373.94 | 12.4 | 374.53 | 12.42 | +0.59 | +128.26 | 0 | 0 |
| 2026/03/18 | 81.6 | -3.2 | -3.77 | 1,098 | 9,048.29 | 141 | 12.84 | 1,164.15 | 12.87 | 1,164.95 | 12.87 | +0.8 | +56.74 | 0 | 0 |
| 2026/03/17 | 84.8 | -0.2 | -0.24 | 401 | 3,420.49 | 106 | 26.43 | 906.87 | 26.51 | 907.26 | 26.52 | +0.39 | +36.79 | 0 | 0 |
| 2026/03/16 | 85 | +1.9 | +2.29 | 314 | 2,639.42 | 26 | 8.28 | 216.67 | 8.21 | 219.27 | 8.31 | +2.6 | +1,000 | 0 | 0 |
| 2026/03/13 | 83.1 | +0.4 | +0.48 | 298 | 2,463.33 | 52 | 17.45 | 428.44 | 17.39 | 430.52 | 17.48 | +2.08 | +400 | 0 | 0 |
| 2026/03/12 | 82.7 | -0.3 | -0.36 | 440 | 3,619.31 | 58 | 13.18 | 476.34 | 13.16 | 477.12 | 13.18 | +0.78 | +134.48 | 0 | 0 |
| 2026/03/11 | 83 | +1 | +1.22 | 433 | 3,590.34 | 65 | 15.01 | 538.35 | 14.99 | 539.08 | 15.01 | +0.73 | +112.31 | 0 | 0 |
| 2026/03/10 | 82 | +1.4 | +1.74 | 533 | 4,365 | 111 | 20.83 | 909.2 | 20.83 | 908.61 | 20.82 | -0.59 | -53.15 | 0 | 0 |
| 2026/03/09 | 80.6 | -3.4 | -4.05 | 1,161 | 9,351.11 | 267 | 23 | 2,150.15 | 22.99 | 2,152.31 | 23.02 | +2.16 | +80.9 | 0 | 0 |
| 2026/03/06 | 84 | -1.2 | -1.41 | 752 | 6,321.38 | 149 | 19.81 | 1,253.66 | 19.83 | 1,255.18 | 19.86 | +1.52 | +102.01 | 0 | 0 |
| 2026/03/05 | 85.2 | -0.5 | -0.58 | 612 | 5,245.92 | 128 | 20.92 | 1,099.93 | 20.97 | 1,100.56 | 20.98 | +0.63 | +49.22 | 0 | 0 |
| 2026/03/04 | 85.7 | -2.8 | -3.16 | 860 | 7,407.24 | 236 | 27.44 | 2,032.28 | 27.44 | 2,036.63 | 27.5 | +4.35 | +184.32 | 0 | 0 |
| 2026/03/03 | 88.5 | -2.5 | -2.75 | 889 | 7,880.75 | 248 | 27.9 | 2,198.45 | 27.9 | 2,211.81 | 28.07 | +13.36 | +538.71 | 0 | 0 |
| 2026/03/02 | 91 | +4.1 | +4.72 | 1,256 | 11,231.81 | 208 | 16.56 | 1,837.82 | 16.36 | 1,855.9 | 16.52 | +18.08 | +869.23 | 10 | 0.8 |
| 2026/02/26 | 86.9 | +1.1 | +1.28 | 3,060 | 26,545.04 | 300 | 9.8 | 2,591.21 | 9.76 | 2,596.41 | 9.78 | +5.2 | +173.33 | 5 | 0.16 |
| 2026/02/25 | 85.8 | -1.3 | -1.49 | 1,771 | 15,208.39 | 226 | 12.76 | 1,941.59 | 12.77 | 1,943.9 | 12.78 | +2.31 | +102.21 | 0 | 0 |
| 2026/02/24 | 87.1 | -1.1 | -1.25 | 1,140 | 10,037.01 | 226 | 19.82 | 1,997.45 | 19.9 | 1,992.87 | 19.86 | -4.58 | -202.65 | 0 | 0 |
| 2026/02/23 | 88.2 | -2.3 | -2.54 | 1,507 | 13,249.22 | 344 | 22.83 | 3,020.51 | 22.8 | 3,040.19 | 22.95 | +19.68 | +572.09 | 2 | 0.13 |
| 2026/02/11 | 90.5 | -0.9 | -0.98 | 625 | 5,666.59 | 49 | 7.84 | 445.72 | 7.87 | 445.97 | 7.87 | +0.25 | +51.02 | 0 | 0 |
| 2026/02/10 | 91.4 | +0 | +0 | 357 | 3,265.22 | 61 | 17.09 | 558.14 | 17.09 | 558.12 | 17.09 | -0.02 | -3.28 | 0 | 0 |
| 2026/02/09 | 91.4 | -0.3 | -0.33 | 432 | 3,954.79 | 107 | 24.77 | 980.01 | 24.78 | 980.99 | 24.81 | +0.98 | +91.59 | 1 | 0.23 |
| 2026/02/06 | 91.7 | -1.2 | -1.29 | 634 | 5,803.66 | 147 | 23.19 | 1,344.73 | 23.17 | 1,346.89 | 23.21 | +2.16 | +146.94 | 6 | 0.95 |
| 2026/02/05 | 92.9 | -1 | -1.06 | 417 | 3,887.27 | 93 | 22.3 | 865.74 | 22.27 | 868 | 22.33 | +2.26 | +243.01 | 0 | 0 |
| 2026/02/04 | 93.9 | -2.4 | -2.49 | 756 | 7,114.83 | 107 | 14.15 | 1,007.2 | 14.16 | 1,008.2 | 14.17 | +1 | +93.46 | 0 | 0 |
| 2026/02/03 | 96.3 | +1.3 | +1.37 | 824 | 7,855.46 | 280 | 33.98 | 2,673.33 | 34.03 | 2,671.48 | 34.01 | -1.85 | -66.07 | 0 | 0 |
| 2026/02/02 | 95 | -0.7 | -0.73 | 964 | 8,957.48 | 368 | 38.17 | 3,421.88 | 38.2 | 3,426.18 | 38.25 | +4.3 | +116.85 | 1 | 0.1 |
| 2026/01/30 | 95.7 | -5.3 | -5.25 | 1,407 | 13,659.46 | 280 | 19.9 | 2,717.9 | 19.9 | 2,736.34 | 20.03 | +18.44 | +658.57 | 2 | 0.14 |
| 2026/01/29 | 101 | +1 | +1 | 2,800 | 28,123.85 | 1,199 | 42.82 | 12,041.57 | 42.82 | 12,076.51 | 42.94 | +34.94 | +291.41 | 4 | 0.14 |
| 2026/01/28 | 100 | +6.2 | +6.61 | 4,769 | 48,354.92 | 2,107 | 44.18 | 21,257.24 | 43.96 | 21,400.52 | 44.26 | +143.28 | +680.02 | 4 | 0.08 |
| 2026/01/27 | 93.8 | +1 | +1.08 | 400 | 3,742.78 | 87 | 21.75 | 813.01 | 21.72 | 814.67 | 21.77 | +1.66 | +190.8 | 0 | 0 |
| 2026/01/26 | 92.8 | -1.3 | -1.38 | 451 | 4,195.88 | 62 | 13.75 | 576.78 | 13.75 | 577.19 | 13.76 | +0.41 | +66.13 | 2 | 0.44 |
| 2026/01/23 | 94.1 | +0 | +0 | 574 | 5,425.74 | 179 | 31.18 | 1,698.96 | 31.31 | 1,691.59 | 31.18 | -7.37 | -411.73 | 0 | 0 |
| 2026/01/22 | 94.1 | -0.4 | -0.42 | 555 | 5,234.96 | 146 | 26.31 | 1,376.98 | 26.3 | 1,378.58 | 26.33 | +1.6 | +109.59 | 0 | 0 |
| 2026/01/21 | 94.5 | -1.9 | -1.97 | 951 | 8,976.74 | 290 | 30.49 | 2,739.61 | 30.52 | 2,750.8 | 30.64 | +11.19 | +385.86 | 3 | 0.32 |
| 2026/01/20 | 96.4 | +4 | +4.33 | 1,996 | 19,250.68 | 657 | 32.92 | 6,314.2 | 32.8 | 6,354.86 | 33.01 | +40.66 | +618.87 | 2 | 0.1 |
| 2026/01/19 | 92.4 | +2 | +2.21 | 719 | 6,619.78 | 205 | 28.51 | 1,880.06 | 28.4 | 1,888.17 | 28.52 | +8.11 | +395.61 | 0 | 0 |
| 2026/01/16 | 90.4 | -0.3 | -0.33 | 312 | 2,820.14 | 38 | 12.18 | 343.96 | 12.2 | 343.59 | 12.18 | -0.37 | -97.37 | 0 | 0 |
| 2026/01/15 | 90.7 | -0.8 | -0.87 | 320 | 2,906.51 | 43 | 13.44 | 392.05 | 13.49 | 392.56 | 13.51 | +0.51 | +118.6 | 0 | 0 |
| 2026/01/14 | 91.5 | +0.4 | +0.44 | 236 | 2,163.54 | 42 | 17.8 | 384.41 | 17.77 | 384.8 | 17.79 | +0.39 | +92.86 | 0 | 0 |
| 2026/01/13 | 91.1 | -1.1 | -1.19 | 311 | 2,835.15 | 109 | 35.05 | 996.22 | 35.14 | 994.93 | 35.09 | -1.29 | -118.35 | 0 | 0 |
| 2026/01/12 | 92.2 | +1.7 | +1.88 | 399 | 3,668.08 | 68 | 17.04 | 623.44 | 17 | 624.9 | 17.04 | +1.46 | +214.71 | 0 | 0 |
| 2026/01/09 | 90.5 | -1.2 | -1.31 | 278 | 2,512.9 | 72 | 25.9 | 651.45 | 25.92 | 652.5 | 25.97 | +1.05 | +145.83 | 0 | 0 |
| 2026/01/08 | 91.7 | +0 | +0 | 193 | 1,768.15 | 40 | 20.73 | 366.31 | 20.72 | 366.53 | 20.73 | +0.22 | +55 | 0 | 0 |
| 2026/01/07 | 91.7 | +1.5 | +1.66 | 452 | 4,121.95 | 100 | 22.12 | 908.5 | 22.04 | 912.05 | 22.13 | +3.55 | +355 | -- | -- |
| 2026/01/06 | 90.2 | -2.3 | -2.49 | 1,133 | 10,249.7 | 273 | 24.1 | 2,474.45 | 24.14 | 2,470.57 | 24.1 | -3.88 | -142.12 | -- | -- |
| 2026/01/05 | 92.5 | -1.8 | -1.91 | 580 | 5,368.54 | 58 | 10 | 536.82 | 10 | 539.87 | 10.06 | +3.05 | +525.86 | -- | -- |
| 2026/01/02 | 94.3 | +0.7 | +0.75 | 382 | 3,623.71 | 104 | 27.23 | 983.81 | 27.15 | 986.92 | 27.24 | +3.11 | +299.04 | -- | -- |
| 2025/12/31 | 93.6 | -0.5 | -0.53 | 175 | 1,638.75 | 29 | 16.57 | 271.48 | 16.57 | 271.61 | 16.57 | +0.13 | +44.83 | -- | -- |
| 2025/12/30 | 94.1 | -0.5 | -0.53 | 499 | 4,667.32 | 80 | 16.03 | 747.45 | 16.01 | 749.21 | 16.05 | +1.76 | +220 | -- | -- |
| 2025/12/29 | 94.6 | -0.9 | -0.94 | 238 | 2,259.68 | 41 | 17.23 | 389.84 | 17.25 | 389.49 | 17.24 | -0.35 | -85.37 | -- | -- |
| 2025/12/26 | 95.5 | -0.8 | -0.83 | 179 | 1,716.38 | 19 | 10.61 | 182.27 | 10.62 | 182.3 | 10.62 | +0.03 | +15.79 | -- | -- |
| 2025/12/19 | 97.3 | +2 | +2.1 | 622 | 6,041.57 | 228 | 36.66 | 2,212.18 | 36.62 | 2,214.74 | 36.66 | +2.56 | +112.28 | -- | -- |
| 2025/12/18 | 95.3 | +0.9 | +0.95 | 261 | 2,477.75 | 68 | 26.05 | 644.65 | 26.02 | 646.64 | 26.1 | +1.99 | +292.65 | -- | -- |
| 2025/12/17 | 94.4 | +0.2 | +0.21 | 240 | 2,275.47 | 69 | 28.75 | 655.71 | 28.82 | 654.18 | 28.75 | -1.53 | -221.74 | -- | -- |
| 2025/12/16 | 94.2 | -2.3 | -2.38 | 364 | 3,442.42 | 51 | 14.01 | 482.74 | 14.02 | 484.31 | 14.07 | +1.57 | +307.84 | -- | -- |
| 2025/12/15 | 96.5 | +2.3 | +2.44 | 644 | 6,196.97 | 175 | 27.17 | 1,672.51 | 26.99 | 1,690.84 | 27.28 | +18.33 | +1,047.43 | -- | -- |
| 2025/11/26 | 103.5 | +2.5 | +2.48 | 225 | 2,313.2 | 38 | 16.89 | 389.55 | 16.84 | 391.05 | 16.91 | +1.5 | +394.74 | -- | -- |
| 2025/11/25 | 101 | +0.5 | +0.5 | 260 | 2,621.05 | 39 | 15 | 392.95 | 14.99 | 393.85 | 15.03 | +0.9 | +230.77 | -- | -- |
| 2025/11/24 | 100.5 | -0.5 | -0.5 | 303 | 3,071.9 | 71 | 23.43 | 721.9 | 23.5 | 719.95 | 23.44 | -1.95 | -274.65 | -- | -- |
| 2025/11/21 | 101 | -1 | -0.98 | 321 | 3,263.75 | 86 | 26.79 | 875.6 | 26.83 | 876.05 | 26.84 | +0.45 | +52.33 | -- | -- |
| 2025/11/20 | 102 | +1 | +0.99 | 406 | 4,176.5 | 132 | 32.51 | 1,357.3 | 32.5 | 1,361.05 | 32.59 | +3.75 | +284.09 | -- | -- |
| 2025/11/19 | 101 | +1.7 | +1.71 | 384 | 3,874.99 | 98 | 25.52 | 988.04 | 25.5 | 989.8 | 25.54 | +1.76 | +179.59 | -- | -- |
| 2025/11/18 | 99.3 | -0.7 | -0.7 | 676 | 6,733.39 | 181 | 26.78 | 1,802.43 | 26.77 | 1,801.73 | 26.76 | -0.7 | -38.67 | -- | -- |
| 2025/11/17 | 100 | -4.5 | -4.31 | 718 | 7,261.5 | 143 | 19.92 | 1,445.75 | 19.91 | 1,450.8 | 19.98 | +5.05 | +353.15 | -- | -- |
| 2025/11/14 | 104.5 | +0.5 | +0.48 | 305 | 3,165.4 | 72 | 23.61 | 746.1 | 23.57 | 745.75 | 23.56 | -0.35 | -48.61 | -- | -- |
| 2025/11/13 | 104 | +0 | +0 | 513 | 5,325.55 | 130 | 25.34 | 1,351.55 | 25.38 | 1,349.5 | 25.34 | -2.05 | -157.69 | -- | -- |
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。
