8163
35.55
TWD+2.55 (7.73%)
2026.05.21收盤
達方－現股當沖
達方最新現股當沖狀況
整理達方最新(2026/04/24) 當沖狀況。整體成交張數為102張，佔整體市場成交張數的11.09%。當日現股當沖之總損益為+1.81萬元、每張平均損益則為+177元。
開盤價
33.85
收盤價
35.55
當日範圍
33.85 - 36.3
成交張數
12,232
開盤價(昨)
33
收盤價(昨)
33
昨日範圍
32.8 - 34.85
成交張數(昨)
6,584
成交金額
4.36億
成交金額(昨)
2.22億
52週範圍
26.6 - 39.65
發行股數
3億
市值
100億
現股當沖－歷史逐日資訊
開盤價
33.85
收盤價
35.55
成交張數
12,232
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 | 27.2 | -0.55 | -1.98 | 919 | 2,515.83 | 102 | 11.09 | 278.85 | 11.08 | 280.65 | 11.16 | +1.81 | +177.45 | 0 | 0 |
| 2026/04/23 | 27.75 | -0.9 | -3.14 | 1,214 | 3,404.61 | 312 | 25.71 | 874.33 | 25.68 | 876.75 | 25.75 | +2.42 | +77.56 | 0 | 0 |
| 2026/04/22 | 28.65 | +0.05 | +0.17 | 646 | 1,841.93 | 60 | 9.29 | 170.86 | 9.28 | 171.41 | 9.31 | +0.55 | +91.67 | 0 | 0 |
| 2026/04/21 | 28.6 | +0.1 | +0.35 | 659 | 1,873.95 | 80 | 12.13 | 227.48 | 12.14 | 227.66 | 12.15 | +0.18 | +22.5 | 0 | 0 |
| 2026/04/20 | 28.5 | +0.35 | +1.24 | 634 | 1,798.06 | 119 | 18.77 | 337.37 | 18.76 | 337.41 | 18.77 | +0.04 | +3.78 | 0 | 0 |
| 2026/04/17 | 28.15 | -0.15 | -0.53 | 1,097 | 3,107.1 | 284 | 25.89 | 805.42 | 25.92 | 804.39 | 25.89 | -1.03 | -36.27 | 0 | 0 |
| 2026/04/16 | 28.3 | +0.55 | +1.98 | 1,918 | 5,441.31 | 431 | 22.47 | 1,219.24 | 22.41 | 1,224.85 | 22.51 | +5.61 | +130.05 | 0 | 0 |
| 2026/04/15 | 27.75 | +0.05 | +0.18 | 825 | 2,296.26 | 151 | 18.31 | 419.98 | 18.29 | 420.32 | 18.3 | +0.34 | +22.85 | 0 | 0 |
| 2026/04/14 | 27.7 | -0.05 | -0.18 | 654 | 1,809.32 | 125 | 19.12 | 346.49 | 19.15 | 346.31 | 19.14 | -0.17 | -14 | 0 | 0 |
| 2026/04/13 | 27.75 | +0.5 | +1.83 | 935 | 2,572.47 | 107 | 11.44 | 292.88 | 11.39 | 293.84 | 11.42 | +0.96 | +89.72 | 0 | 0 |
| 2026/04/10 | 27.25 | -0.2 | -0.73 | 825 | 2,257.37 | 146 | 17.69 | 399.63 | 17.7 | 399.57 | 17.7 | -0.07 | -4.45 | 0 | 0 |
| 2026/04/09 | 27.45 | +0.4 | +1.48 | 1,091 | 2,992.49 | 349 | 31.97 | 957.73 | 32 | 957.41 | 31.99 | -0.32 | -9.17 | 0 | 0 |
| 2026/04/08 | 27.05 | +0.45 | +1.69 | 697 | 1,882.32 | 71 | 10.19 | 191.02 | 10.15 | 191.83 | 10.19 | +0.81 | +114.08 | 0 | 0 |
| 2026/04/07 | 26.6 | -0.4 | -1.48 | 981 | 2,610.64 | 97 | 9.88 | 258.59 | 9.91 | 258.54 | 9.9 | -0.05 | -5.15 | 0 | 0 |
| 2026/04/02 | 27 | -0.2 | -0.74 | 338 | 916.47 | 51 | 15.1 | 138.56 | 15.12 | 138.6 | 15.12 | +0.04 | +6.86 | 0 | 0 |
| 2026/04/01 | 27.2 | +0.25 | +0.93 | 296 | 808.26 | 34 | 11.48 | 92.94 | 11.5 | 92.78 | 11.48 | -0.15 | -45.59 | 0 | 0 |
| 2026/03/31 | 26.95 | -0.6 | -2.18 | 924 | 2,506.22 | 135 | 14.62 | 367.32 | 14.66 | 367.68 | 14.67 | +0.35 | +26.3 | 0 | 0 |
| 2026/03/30 | 27.55 | -0.5 | -1.78 | 556 | 1,528.61 | 80 | 14.4 | 219.82 | 14.38 | 220.36 | 14.42 | +0.54 | +66.88 | 0 | 0 |
| 2026/03/27 | 28.05 | -0.45 | -1.58 | 527 | 1,469.59 | 71 | 13.47 | 197.8 | 13.46 | 198.16 | 13.48 | +0.36 | +50.7 | 0 | 0 |
| 2026/03/26 | 28.5 | +0.3 | +1.06 | 947 | 2,707.75 | 225 | 23.75 | 645.93 | 23.86 | 641.71 | 23.7 | -4.22 | -187.78 | 0 | 0 |
| 2026/03/25 | 28.2 | +0.4 | +1.44 | 544 | 1,523.06 | 38 | 6.99 | 106.46 | 6.99 | 106.81 | 7.01 | +0.35 | +92.11 | 0 | 0 |
| 2026/03/24 | 27.8 | +0.15 | +0.54 | 625 | 1,731.69 | 59 | 9.44 | 163.32 | 9.43 | 163.94 | 9.47 | +0.62 | +105.08 | 0 | 0 |
| 2026/03/23 | 27.65 | -0.55 | -1.95 | 623 | 1,732.09 | 78 | 12.51 | 216.98 | 12.53 | 217.13 | 12.54 | +0.15 | +19.87 | 0 | 0 |
| 2026/03/20 | 28.2 | -0.05 | -0.18 | 716 | 2,031.09 | 156 | 21.78 | 441.46 | 21.74 | 443.06 | 21.81 | +1.59 | +102.24 | 0 | 0 |
| 2026/03/19 | 28.25 | -0.5 | -1.74 | 815 | 2,312.93 | 126 | 15.46 | 357.19 | 15.44 | 358.4 | 15.5 | +1.22 | +96.83 | 0 | 0 |
| 2026/03/18 | 28.75 | -0.3 | -1.03 | 691 | 1,997.28 | 133 | 19.26 | 384.65 | 19.26 | 385.42 | 19.3 | +0.77 | +57.52 | 0 | 0 |
| 2026/03/17 | 29.05 | +0.65 | +2.29 | 931 | 2,699.4 | 92 | 9.88 | 265.83 | 9.85 | 266.6 | 9.88 | +0.77 | +83.15 | 0 | 0 |
| 2026/03/16 | 28.4 | +0 | +0 | 595 | 1,694.66 | 75 | 12.61 | 212.9 | 12.56 | 214.32 | 12.65 | +1.42 | +189.33 | 0 | 0 |
| 2026/03/13 | 28.4 | -0.1 | -0.35 | 577 | 1,636.68 | 87 | 15.07 | 246.62 | 15.07 | 247.07 | 15.1 | +0.46 | +52.3 | 0 | 0 |
| 2026/03/12 | 28.5 | -0.15 | -0.52 | 655 | 1,884.55 | 141 | 21.53 | 406.06 | 21.55 | 405.81 | 21.53 | -0.25 | -17.73 | 0 | 0 |
| 2026/03/11 | 28.65 | +0.65 | +2.32 | 641 | 1,831.6 | 62 | 9.67 | 176.02 | 9.61 | 177.31 | 9.68 | +1.28 | +207.26 | 0 | 0 |
| 2026/03/10 | 28 | +0.2 | +0.72 | 614 | 1,725.07 | 153 | 24.91 | 429.25 | 24.88 | 429.57 | 24.9 | +0.33 | +21.24 | 0 | 0 |
| 2026/03/09 | 27.8 | -1.4 | -4.79 | 1,129 | 3,140.68 | 209 | 18.51 | 579.97 | 18.47 | 583.71 | 18.59 | +3.74 | +178.95 | 0 | 0 |
| 2026/03/06 | 29.2 | +0.05 | +0.17 | 577 | 1,684.72 | 103 | 17.84 | 300.06 | 17.81 | 300.62 | 17.84 | +0.57 | +55.34 | 0 | 0 |
| 2026/03/05 | 29.15 | +0.25 | +0.87 | 607 | 1,779.32 | 133 | 21.9 | 389.33 | 21.88 | 390.17 | 21.93 | +0.83 | +62.41 | 0 | 0 |
| 2026/03/04 | 28.9 | -1.1 | -3.67 | 1,535 | 4,466.71 | 347 | 22.6 | 1,009.47 | 22.6 | 1,012.52 | 22.67 | +3.06 | +88.04 | 0 | 0 |
| 2026/03/03 | 30 | -0.55 | -1.8 | 1,193 | 3,593.24 | 220 | 18.44 | 663.75 | 18.47 | 663.3 | 18.46 | -0.45 | -20.45 | 0 | 0 |
| 2026/03/02 | 30.55 | -0.65 | -2.08 | 772 | 2,360.81 | 148 | 19.16 | 452.31 | 19.16 | 452.83 | 19.18 | +0.53 | +35.47 | 0 | 0 |
| 2026/02/26 | 31.2 | +0.25 | +0.81 | 600 | 1,872.05 | 141 | 23.5 | 439.97 | 23.5 | 440.15 | 23.51 | +0.18 | +12.77 | 0 | 0 |
| 2026/02/25 | 30.95 | +0.1 | +0.32 | 560 | 1,738.37 | 96 | 17.14 | 298.19 | 17.15 | 298.2 | 17.15 | +0.01 | +1.04 | 0 | 0 |
| 2026/02/24 | 30.85 | -0.3 | -0.96 | 793 | 2,469.77 | 274 | 34.53 | 854.92 | 34.62 | 851.9 | 34.49 | -3.02 | -110.04 | 0 | 0 |
| 2026/02/23 | 31.15 | +1.05 | +3.49 | 1,054 | 3,264.28 | 110 | 10.44 | 336.56 | 10.31 | 340.94 | 10.44 | +4.38 | +398.18 | 0 | 0 |
| 2026/02/11 | 30.1 | -0.4 | -1.31 | 1,225 | 3,695.9 | 126 | 10.28 | 380.24 | 10.29 | 380.83 | 10.3 | +0.6 | +47.62 | 0 | 0 |
| 2026/02/10 | 30.5 | -0.15 | -0.49 | 499 | 1,519.26 | 112 | 22.46 | 341.66 | 22.49 | 341.12 | 22.45 | -0.54 | -48.21 | 0 | 0 |
| 2026/02/09 | 30.65 | -0.15 | -0.49 | 394 | 1,211.56 | 95 | 24.14 | 292.62 | 24.15 | 293.59 | 24.23 | +0.96 | +101.58 | 0 | 0 |
| 2026/02/06 | 30.8 | -1 | -3.14 | 549 | 1,692.11 | 124 | 22.58 | 382.27 | 22.59 | 383.45 | 22.66 | +1.18 | +95.16 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/12/15 | 30.55 | +0 | +0 | 314 | 964 | 46 | 14.64 | 140.17 | 14.54 | 140.81 | 14.61 | +0.65 | +140.22 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
