6120
13.4
TWD+0.55 (4.28%)
2026.05.21收盤
達運－現股當沖
達運最新現股當沖狀況
整理達運最新(2026/04/24) 當沖狀況。整體成交張數為1,025張，佔整體市場成交張數的26.89%。當日現股當沖之總損益為+9.13萬元、每張平均損益則為+89元。
開盤價
12.9
收盤價
13.4
當日範圍
12.9 - 13.5
成交張數
5,779
開盤價(昨)
12.8
收盤價(昨)
12.85
昨日範圍
12.5 - 12.85
成交張數(昨)
1,807
成交金額
7693.20萬
成交金額(昨)
2294.43萬
52週範圍
10.1 - 15.25
發行股數
6億
市值
80億
現股當沖－歷史逐日資訊
開盤價
12.9
收盤價
13.4
成交張數
5,779
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 | 12.95 | -0.5 | -3.72 | 3,811 | 4,974.69 | 1,025 | 26.89 | 1,337.17 | 26.88 | 1,346.31 | 27.06 | +9.13 | +89.07 | 2 | 0.05 |
| 2026/04/23 | 13.45 | -0.95 | -6.6 | 5,902 | 8,068.63 | 2,034 | 34.46 | 2,787.74 | 34.55 | 2,803.24 | 34.74 | +15.49 | +76.16 | 0 | 0 |
| 2026/04/22 | 14.4 | -0.2 | -1.37 | 4,308 | 6,173.44 | 659 | 15.3 | 945.46 | 15.31 | 947.68 | 15.35 | +2.23 | +33.76 | 0 | 0 |
| 2026/04/21 | 14.6 | -0.05 | -0.34 | 3,980 | 5,874.34 | 1,503 | 37.76 | 2,222.95 | 37.84 | 2,220.14 | 37.79 | -2.81 | -18.7 | 2 | 0.05 |
| 2026/04/20 | 14.65 | -0.15 | -1.01 | 3,156 | 4,636.91 | 1,001 | 31.72 | 1,471.9 | 31.74 | 1,471.69 | 31.74 | -0.2 | -2.05 | 0 | 0 |
| 2026/04/17 | 14.8 | -0.25 | -1.66 | 3,994 | 5,956.96 | 990 | 24.79 | 1,482.56 | 24.89 | 1,472.95 | 24.73 | -9.6 | -96.97 | 32 | 0.8 |
| 2026/04/16 | 15.05 | -0.2 | -1.31 | 8,045 | 12,334.14 | 1,722 | 21.41 | 2,655.03 | 21.53 | 2,641.34 | 21.41 | -13.7 | -79.56 | 32 | 0.4 |
| 2026/04/15 | 15.25 | +0.2 | +1.33 | 8,818 | 13,425.86 | 1,766 | 20.03 | 2,690.08 | 20.04 | 2,692.48 | 20.05 | +2.4 | +13.59 | 0 | 0 |
| 2026/04/14 | 15.05 | +0.45 | +3.08 | 12,107 | 18,210.38 | 3,902 | 32.23 | 5,865.21 | 32.21 | 5,879.03 | 32.28 | +13.82 | +35.42 | 0 | 0 |
| 2026/04/13 | 14.6 | +0.65 | +4.66 | 4,846 | 6,919.49 | 1,179 | 24.33 | 1,668.26 | 24.11 | 1,686.89 | 24.38 | +18.64 | +158.06 | 0 | 0 |
| 2026/04/10 | 13.95 | -0.5 | -3.46 | 13,737 | 19,482.48 | 5,061 | 36.84 | 7,183.53 | 36.87 | 7,206.44 | 36.99 | +22.91 | +45.28 | 0 | 0 |
| 2026/04/09 | 14.45 | +0.9 | +6.64 | 27,700 | 40,435.04 | 13,134 | 47.41 | 19,070.68 | 47.16 | 19,153.91 | 47.37 | +83.23 | +63.37 | 68 | 0.25 |
| 2026/04/08 | 13.55 | +0.9 | +7.11 | 5,195 | 6,960.77 | 1,662 | 31.99 | 2,210.8 | 31.76 | 2,235.72 | 32.12 | +24.93 | +149.97 | 7 | 0.13 |
| 2026/04/07 | 12.65 | -0.2 | -1.56 | 1,693 | 2,158.65 | 278 | 16.42 | 356.65 | 16.52 | 357.58 | 16.57 | +0.93 | +33.45 | 0 | 0 |
| 2026/04/02 | 12.85 | +0.15 | +1.18 | 3,510 | 4,576.5 | 1,370 | 39.03 | 1,782.33 | 38.95 | 1,784.38 | 38.99 | +2.06 | +15 | 0 | 0 |
| 2026/04/01 | 12.7 | +0.55 | +4.53 | 2,640 | 3,383.88 | 785 | 29.74 | 1,003.13 | 29.64 | 1,005.56 | 29.72 | +2.42 | +30.89 | 3 | 0.11 |
| 2026/03/31 | 12.15 | -0.35 | -2.8 | 2,748 | 3,406.94 | 950 | 34.57 | 1,184.67 | 34.77 | 1,185.95 | 34.81 | +1.28 | +13.47 | 2 | 0.07 |
| 2026/03/30 | 12.5 | -0.4 | -3.1 | 2,069 | 2,599.14 | 462 | 22.33 | 581.57 | 22.38 | 581.32 | 22.37 | -0.24 | -5.3 | 0 | 0 |
| 2026/03/27 | 12.9 | +0 | +0 | 2,822 | 3,589.98 | 812 | 28.77 | 1,033.48 | 28.79 | 1,035.95 | 28.86 | +2.48 | +30.48 | 0 | 0 |
| 2026/03/26 | 12.9 | -0.35 | -2.64 | 2,017 | 2,653.62 | 652 | 32.32 | 866.31 | 32.65 | 863.22 | 32.53 | -3.09 | -47.39 | 0 | 0 |
| 2026/03/25 | 13.25 | +0.3 | +2.32 | 1,963 | 2,598.46 | 512 | 26.08 | 677.45 | 26.07 | 678.04 | 26.09 | +0.59 | +11.62 | 0 | 0 |
| 2026/03/24 | 12.95 | -0.3 | -2.26 | 2,323 | 3,059.03 | 836 | 35.99 | 1,107.27 | 36.2 | 1,104.72 | 36.11 | -2.54 | -30.44 | 3 | 0.13 |
| 2026/03/23 | 13.25 | -0.7 | -5.02 | 4,337 | 5,794.84 | 1,514 | 34.91 | 2,026.94 | 34.98 | 2,030.71 | 35.04 | +3.77 | +24.9 | 0 | 0 |
| 2026/03/20 | 13.95 | +0.6 | +4.49 | 9,541 | 13,188.11 | 2,988 | 31.32 | 4,113.91 | 31.19 | 4,138.27 | 31.38 | +24.35 | +81.49 | 2 | 0.02 |
| 2026/03/19 | 13.35 | -0.2 | -1.48 | 1,818 | 2,445.16 | 503 | 27.66 | 676.1 | 27.65 | 675.62 | 27.63 | -0.48 | -9.54 | 0 | 0 |
| 2026/03/18 | 13.55 | +0.25 | +1.88 | 2,881 | 3,860.13 | 1,028 | 35.69 | 1,375.51 | 35.63 | 1,379.59 | 35.74 | +4.08 | +39.69 | 5 | 0.17 |
| 2026/03/17 | 13.3 | +0.4 | +3.1 | 3,295 | 4,401.4 | 935 | 28.37 | 1,244.27 | 28.27 | 1,249.98 | 28.4 | +5.71 | +61.07 | 1 | 0.03 |
| 2026/03/16 | 12.9 | -0.25 | -1.9 | 1,865 | 2,424.07 | 423 | 22.68 | 549.22 | 22.66 | 552.57 | 22.79 | +3.35 | +79.08 | 0 | 0 |
| 2026/03/13 | 13.15 | -0.4 | -2.95 | 2,109 | 2,783.53 | 539 | 25.55 | 710.78 | 25.54 | 713.64 | 25.64 | +2.86 | +53.06 | 0 | 0 |
| 2026/03/12 | 13.55 | +0.2 | +1.5 | 3,543 | 4,777.08 | 878 | 24.78 | 1,178.55 | 24.67 | 1,185.38 | 24.81 | +6.83 | +77.79 | 2 | 0.06 |
| 2026/03/11 | 13.35 | +0.75 | +5.95 | 3,881 | 5,120.04 | 765 | 19.71 | 1,002.1 | 19.57 | 1,012.68 | 19.78 | +10.59 | +138.37 | 16 | 0.41 |
| 2026/03/10 | 12.6 | -0.1 | -0.79 | 2,291 | 2,929.19 | 900 | 39.28 | 1,158.17 | 39.54 | 1,153.4 | 39.38 | -4.78 | -53.06 | 0 | 0 |
| 2026/03/09 | 12.7 | -0.6 | -4.51 | 2,883 | 3,604.32 | 937 | 32.5 | 1,172.3 | 32.52 | 1,175.6 | 32.62 | +3.31 | +35.27 | 0 | 0 |
| 2026/03/06 | 13.3 | +0.65 | +5.14 | 2,747 | 3,584.35 | 603 | 21.95 | 777.29 | 21.69 | 786.87 | 21.95 | +9.58 | +158.87 | 0 | 0 |
| 2026/03/05 | 12.65 | +0.4 | +3.27 | 1,787 | 2,254.14 | 417 | 23.33 | 525.37 | 23.31 | 525.73 | 23.32 | +0.36 | +8.63 | 1 | 0.06 |
| 2026/03/04 | 12.25 | -0.8 | -6.13 | 3,841 | 4,766.87 | 1,101 | 28.66 | 1,367.3 | 28.68 | 1,372.31 | 28.79 | +5.01 | +45.55 | 0 | 0 |
| 2026/03/03 | 13.05 | -0.5 | -3.69 | 3,014 | 4,005.06 | 904 | 29.99 | 1,204.35 | 30.07 | 1,211.4 | 30.25 | +7.06 | +78.1 | 0 | 0 |
| 2026/03/02 | 13.55 | -0.25 | -1.81 | 2,657 | 3,596.41 | 1,039 | 39.11 | 1,404.94 | 39.07 | 1,407.44 | 39.13 | +2.5 | +24.06 | 0 | 0 |
| 2026/02/26 | 13.8 | +0.45 | +3.37 | 3,882 | 5,291.66 | 920 | 23.7 | 1,243.08 | 23.49 | 1,253.54 | 23.69 | +10.46 | +113.64 | 5 | 0.13 |
| 2026/02/25 | 13.35 | -0.2 | -1.48 | 3,796 | 5,150.05 | 1,017 | 26.79 | 1,386.23 | 26.92 | 1,378.14 | 26.76 | -8.09 | -79.55 | 0 | 0 |
| 2026/02/24 | 13.55 | +0.5 | +3.83 | 3,568 | 4,733.09 | 1,024 | 28.7 | 1,346.14 | 28.44 | 1,356.74 | 28.67 | +10.6 | +103.47 | 0 | 0 |
| 2026/02/23 | 13.05 | +0.45 | +3.57 | 3,191 | 4,172 | 781 | 24.48 | 1,017.55 | 24.39 | 1,021.22 | 24.48 | +3.67 | +46.93 | 0 | 0 |
| 2026/02/11 | 12.6 | +0.25 | +2.02 | 1,992 | 2,494.4 | 635 | 31.87 | 794.27 | 31.84 | 795.85 | 31.91 | +1.57 | +24.8 | 1 | 0.05 |
| 2026/02/10 | 12.35 | -0.2 | -1.59 | 2,533 | 3,125.37 | 802 | 31.66 | 989.9 | 31.67 | 991.29 | 31.72 | +1.39 | +17.27 | 0 | 0 |
| 2026/02/09 | 12.55 | -0.55 | -4.2 | 3,934 | 5,043.52 | 866 | 22.01 | 1,114.12 | 22.09 | 1,114.85 | 22.1 | +0.73 | +8.43 | 0 | 0 |
| 2026/02/06 | 13.1 | -0.4 | -2.96 | 2,180 | 2,864.68 | 757 | 34.73 | 993.8 | 34.69 | 998.91 | 34.87 | +5.12 | +67.57 | 5 | 0.23 |
| 2026/02/05 | 13.5 | -0.15 | -1.1 | 2,658 | 3,611.69 | 978 | 36.79 | 1,328.05 | 36.77 | 1,330.96 | 36.85 | +2.92 | +29.81 | 5 | 0.19 |
| 2026/02/04 | 13.65 | +0.8 | +6.23 | 6,716 | 9,132.91 | 2,600 | 38.71 | 3,521.53 | 38.56 | 3,542.38 | 38.79 | +20.86 | +80.21 | 6 | 0.09 |
| 2026/02/03 | 12.85 | +0.3 | +2.39 | 2,654 | 3,402.04 | 929 | 35.01 | 1,186.63 | 34.88 | 1,193.83 | 35.09 | +7.2 | +77.45 | 3 | 0.11 |
| 2026/02/02 | 12.55 | -0.3 | -2.33 | 1,936 | 2,454.3 | 490 | 25.31 | 621.04 | 25.3 | 622.41 | 25.36 | +1.36 | +27.86 | 0 | 0 |
| 2026/01/30 | 12.85 | -0.4 | -3.02 | 3,355 | 4,331.68 | 940 | 28.02 | 1,215.05 | 28.05 | 1,214.28 | 28.03 | -0.77 | -8.19 | 0 | 0 |
| 2026/01/29 | 13.25 | -0.15 | -1.12 | 3,655 | 4,889.82 | 1,224 | 33.49 | 1,635.64 | 33.45 | 1,640.81 | 33.56 | +5.17 | +42.24 | 3 | 0.08 |
| 2026/01/28 | 13.4 | +0.2 | +1.52 | 14,790 | 20,777.1 | 7,554 | 51.07 | 10,633.92 | 51.18 | 10,616.07 | 51.1 | -17.86 | -23.64 | 13 | 0.09 |
| 2026/01/27 | 13.2 | -0.85 | -6.05 | 5,757 | 7,763.14 | 1,547 | 26.87 | 2,101.41 | 27.07 | 2,096.34 | 27 | -5.06 | -32.71 | 1 | 0.02 |
| 2026/01/26 | 14.05 | +0.7 | +5.24 | 8,514 | 11,854.41 | 3,066 | 36.01 | 4,255.32 | 35.9 | 4,288.53 | 36.18 | +33.21 | +108.32 | 3 | 0.04 |
| 2026/01/23 | 13.35 | +0.45 | +3.49 | 3,071 | 4,033.29 | 917 | 29.86 | 1,194.02 | 29.6 | 1,198.45 | 29.71 | +4.44 | +48.42 | 1 | 0.03 |
| 2026/01/22 | 12.9 | -0.3 | -2.27 | 3,131 | 4,113.39 | 875 | 27.95 | 1,160.39 | 28.21 | 1,149.72 | 27.95 | -10.67 | -121.94 | 2 | 0.06 |
| 2026/01/21 | 13.2 | -0.35 | -2.58 | 2,704 | 3,606.02 | 677 | 25.04 | 902.23 | 25.02 | 906.05 | 25.13 | +3.83 | +56.5 | 2 | 0.07 |
| 2026/01/20 | 13.55 | +0 | +0 | 3,270 | 4,442.26 | 941 | 28.78 | 1,275.64 | 28.72 | 1,278.05 | 28.77 | +2.4 | +25.5 | 1 | 0.03 |
| 2026/01/19 | 13.55 | +0.35 | +2.65 | 5,833 | 7,964.64 | 2,439 | 41.82 | 3,331.51 | 41.83 | 3,328.39 | 41.79 | -3.12 | -12.77 | 5 | 0.09 |
| 2026/01/16 | 13.2 | -0.05 | -0.38 | 2,353 | 3,125.41 | 699 | 29.71 | 928.77 | 29.72 | 928.53 | 29.71 | -0.23 | -3.36 | 2 | 0.09 |
| 2026/01/15 | 13.25 | -0.15 | -1.12 | 2,422 | 3,221.74 | 938 | 38.72 | 1,247.55 | 38.72 | 1,249.52 | 38.78 | +1.98 | +21.06 | 5 | 0.21 |
| 2026/01/14 | 13.4 | +0.4 | +3.08 | 4,803 | 6,476.25 | 1,579 | 32.88 | 2,130.3 | 32.89 | 2,128.61 | 32.87 | -1.7 | -10.73 | 21 | 0.44 |
| 2026/01/13 | 13 | -0.25 | -1.89 | 3,046 | 3,989.73 | 925 | 30.37 | 1,211.46 | 30.36 | 1,213.61 | 30.42 | +2.14 | +23.14 | 0 | 0 |
| 2026/01/12 | 13.25 | +0.8 | +6.43 | 4,498 | 5,885.7 | 1,424 | 31.66 | 1,849.13 | 31.42 | 1,866.23 | 31.71 | +17.09 | +120.05 | 5 | 0.11 |
| 2026/01/09 | 12.45 | -0.3 | -2.35 | 4,413 | 5,521.71 | 1,413 | 32.02 | 1,770.47 | 32.06 | 1,774.84 | 32.14 | +4.37 | +30.93 | 6 | 0.14 |
| 2026/01/08 | 12.75 | -1 | -7.27 | 6,797 | 8,914.56 | 2,061 | 30.32 | 2,708.76 | 30.39 | 2,706.79 | 30.36 | -1.97 | -9.53 | 6 | 0.09 |
| 2026/01/07 | 13.75 | +0.25 | +1.85 | 17,709 | 24,180.06 | 8,724 | 49.26 | 11,897.9 | 49.21 | 11,940.48 | 49.38 | +42.58 | +48.8 | 29 | 0.16 |
| 2026/01/06 | 13.5 | +1.2 | +9.76 | 15,012 | 19,956.03 | 6,998 | 46.61 | 9,262.1 | 46.41 | 9,333.75 | 46.77 | +71.66 | +102.39 | 26 | 0.17 |
| 2026/01/05 | 12.3 | +0.15 | +1.23 | 4,126 | 5,105.62 | 1,679 | 40.7 | 2,075.93 | 40.66 | 2,080.66 | 40.75 | +4.72 | +28.14 | 1 | 0.02 |
| 2026/01/02 | 12.15 | +0 | +0 | 1,625 | 1,979.91 | 378 | 23.27 | 460.87 | 23.28 | 461.26 | 23.3 | +0.4 | +10.45 | 0 | 0 |
| 2025/12/31 | 12.15 | -0.15 | -1.22 | 2,882 | 3,587.26 | 1,221 | 42.36 | 1,518.81 | 42.34 | 1,524.09 | 42.49 | +5.28 | +43.2 | 3 | 0.1 |
| 2025/12/30 | 12.3 | -0.2 | -1.6 | 2,548 | 3,142 | 557 | 21.86 | 685.26 | 21.81 | 688.04 | 21.9 | +2.77 | +49.82 | 0 | 0 |
| 2025/12/29 | 12.5 | -0.15 | -1.19 | 1,737 | 2,203.61 | 676 | 38.92 | 858.43 | 38.96 | 857.42 | 38.91 | -1.01 | -14.94 | -- | -- |
| 2025/12/26 | 12.65 | +0.1 | +0.8 | 1,700 | 2,146.11 | 399 | 23.47 | 502.6 | 23.42 | 504.72 | 23.52 | +2.12 | +53.13 | -- | -- |
| 2025/12/19 | 12.95 | -0.05 | -0.38 | 1,952 | 2,546.89 | 534 | 27.36 | 697.46 | 27.38 | 699.49 | 27.46 | +2.03 | +38.01 | -- | -- |
| 2025/12/18 | 13 | +0 | +0 | 8,947 | 12,040.31 | 4,794 | 53.58 | 6,461.61 | 53.67 | 6,448.12 | 53.55 | -13.49 | -28.14 | -- | -- |
| 2025/12/17 | 13 | -0.2 | -1.52 | 2,342 | 3,046.12 | 406 | 17.34 | 529.73 | 17.39 | 530.54 | 17.42 | +0.82 | +20.2 | -- | -- |
| 2025/12/16 | 13.2 | +0.05 | +0.38 | 2,966 | 3,909.57 | 1,198 | 40.39 | 1,575.37 | 40.3 | 1,583.82 | 40.51 | +8.46 | +70.58 | -- | -- |
| 2025/12/15 | 13.15 | -0.05 | -0.38 | 2,568 | 3,372.98 | 681 | 26.52 | 892.46 | 26.46 | 897.33 | 26.6 | +4.87 | +71.51 | -- | -- |
| 2025/11/26 | 10.55 | +0.2 | +1.93 | 589 | 630.59 | 36 | 5.99 | 37.65 | 5.97 | 37.8 | 6 | +0.15 | +43.06 | -- | -- |
| 2025/11/25 | 10.35 | +0.25 | +2.48 | 653 | 673.05 | 35 | 5.36 | 35.97 | 5.34 | 36.07 | 5.36 | +0.1 | +30 | -- | -- |
| 2025/11/24 | 10.1 | -0.15 | -1.46 | 808 | 818.81 | 175 | 21.66 | 177.83 | 21.72 | 177.68 | 21.7 | -0.15 | -8.86 | -- | -- |
| 2025/11/21 | 10.25 | +0 | +0 | 957 | 967.54 | 171 | 17.87 | 173.07 | 17.89 | 173.29 | 17.91 | +0.23 | +13.16 | -- | -- |
| 2025/11/20 | 10.25 | +0.15 | +1.49 | 592 | 606.64 | 116 | 19.59 | 118.72 | 19.57 | 119 | 19.62 | +0.28 | +23.71 | -- | -- |
| 2025/11/19 | 10.1 | -0.1 | -0.98 | 993 | 1,005.83 | 126 | 12.69 | 128.05 | 12.73 | 128.29 | 12.76 | +0.24 | +19.44 | -- | -- |
| 2025/11/18 | 10.2 | -0.35 | -3.32 | 1,677 | 1,727.31 | 264 | 15.74 | 272.6 | 15.78 | 272.19 | 15.76 | -0.41 | -15.72 | -- | -- |
| 2025/11/17 | 10.55 | -0.5 | -4.52 | 1,652 | 1,771.43 | 126 | 7.63 | 134.44 | 7.59 | 135.98 | 7.68 | +1.54 | +122.62 | -- | -- |
| 2025/11/14 | 11.05 | -0.3 | -2.64 | 1,036 | 1,149 | 118 | 11.39 | 131.53 | 11.45 | 131.38 | 11.43 | -0.15 | -13.14 | -- | -- |
| 2025/11/13 | 11.35 | +0.2 | +1.79 | 1,030 | 1,167.06 | 319 | 30.97 | 361.01 | 30.93 | 361.71 | 30.99 | +0.69 | +21.79 | -- | -- |
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。
