6177
44.65
TWD+0.00 (0.00%)
2026.05.21收盤
達麗－現股當沖
達麗最新現股當沖狀況
整理達麗最新(2026/04/24) 當沖狀況。整體成交張數為298張，佔整體市場成交張數的25.54%。當日現股當沖之總損益為+4.83萬元、每張平均損益則為+162元。
開盤價
44.75
收盤價
44.65
當日範圍
44.6 - 45.25
成交張數
917
開盤價(昨)
44.9
收盤價(昨)
44.65
昨日範圍
44.4 - 44.9
成交張數(昨)
915
成交金額
4105.80萬
成交金額(昨)
4080.10萬
52週範圍
40.8 - 55.6
發行股數
5億
市值
211億
現股當沖－歷史逐日資訊
開盤價
44.75
收盤價
44.65
成交張數
917
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 | 45.8 | -0.45 | -0.97 | 1,167 | 5,342.8 | 298 | 25.54 | 1,363.39 | 25.52 | 1,368.22 | 25.61 | +4.83 | +162.25 | 0 | 0 |
| 2026/04/23 | 46.25 | +0.9 | +1.98 | 1,792 | 8,237.93 | 401 | 22.37 | 1,838.75 | 22.32 | 1,839.49 | 22.33 | +0.74 | +18.45 | 0 | 0 |
| 2026/04/22 | 45.35 | +0.45 | +1 | 1,333 | 6,018.04 | 137 | 10.28 | 617.45 | 10.26 | 619.4 | 10.29 | +1.96 | +142.7 | 0 | 0 |
| 2026/04/21 | 44.9 | +0.05 | +0.11 | 1,620 | 7,221.27 | 300 | 18.52 | 1,336.33 | 18.51 | 1,340.04 | 18.56 | +3.71 | +123.67 | 0 | 0 |
| 2026/04/20 | 44.85 | -0.9 | -1.97 | 2,125 | 9,569.97 | 308 | 14.49 | 1,385.88 | 14.48 | 1,389.68 | 14.52 | +3.81 | +123.7 | 0 | 0 |
| 2026/04/17 | 45.75 | -0.3 | -0.65 | 1,150 | 5,277.09 | 66 | 5.74 | 303.1 | 5.74 | 303.36 | 5.75 | +0.27 | +40.15 | 13 | 1.13 |
| 2026/04/16 | 46.05 | -0.25 | -0.54 | 696 | 3,213.74 | 76 | 10.92 | 352.02 | 10.95 | 351.31 | 10.93 | -0.7 | -92.76 | 0 | 0 |
| 2026/04/15 | 46.3 | +0.4 | +0.87 | 909 | 4,206.22 | 173 | 19.02 | 801 | 19.04 | 799.8 | 19.01 | -1.2 | -69.08 | 0 | 0 |
| 2026/04/14 | 45.9 | -0.7 | -1.5 | 1,335 | 6,178.23 | 169 | 12.66 | 783.63 | 12.68 | 781.92 | 12.66 | -1.72 | -101.48 | 0 | 0 |
| 2026/04/13 | 46.6 | -0.65 | -1.38 | 901 | 4,214.69 | 67 | 7.44 | 314.57 | 7.46 | 313.86 | 7.45 | -0.71 | -105.97 | 0 | 0 |
| 2026/04/10 | 47.25 | +0.25 | +0.53 | 446 | 2,119.61 | 140 | 31.37 | 664.16 | 31.33 | 666.21 | 31.43 | +2.04 | +146.07 | 0 | 0 |
| 2026/04/09 | 47 | -0.55 | -1.16 | 691 | 3,246.65 | 190 | 27.51 | 893.93 | 27.53 | 894.26 | 27.54 | +0.33 | +17.37 | 0 | 0 |
| 2026/04/08 | 47.55 | +0 | +0 | 789 | 3,781.2 | 242 | 30.67 | 1,159.87 | 30.67 | 1,157.46 | 30.61 | -2.41 | -99.59 | 0 | 0 |
| 2026/04/07 | 47.55 | +0.65 | +1.39 | 593 | 2,810.95 | 156 | 26.29 | 737.43 | 26.23 | 738.47 | 26.27 | +1.04 | +66.67 | 0 | 0 |
| 2026/04/02 | 46.9 | -0.15 | -0.32 | 495 | 2,316.94 | 136 | 27.48 | 637.05 | 27.5 | 637.3 | 27.51 | +0.25 | +18.38 | 0 | 0 |
| 2026/04/01 | 47.05 | +0.2 | +0.43 | 359 | 1,688.5 | 91 | 25.37 | 428.44 | 25.37 | 429.11 | 25.41 | +0.67 | +73.08 | 0 | 0 |
| 2026/03/31 | 46.85 | -0.75 | -1.58 | 572 | 2,682.46 | 165 | 28.87 | 774.52 | 28.87 | 776.37 | 28.94 | +1.84 | +111.82 | 0 | 0 |
| 2026/03/30 | 47.6 | -0.8 | -1.65 | 829 | 3,948.77 | 192 | 23.16 | 915.86 | 23.19 | 915.65 | 23.19 | -0.2 | -10.68 | 0 | 0 |
| 2026/03/27 | 48.4 | +0.6 | +1.26 | 558 | 2,686.04 | 119 | 21.32 | 571.69 | 21.28 | 573.81 | 21.36 | +2.12 | +178.15 | 0 | 0 |
| 2026/03/26 | 47.8 | -0.4 | -0.83 | 310 | 1,497.5 | 99 | 31.9 | 476.75 | 31.84 | 478.04 | 31.92 | +1.28 | +129.8 | 0 | 0 |
| 2026/03/25 | 48.2 | +0.65 | +1.37 | 582 | 2,788.51 | 183 | 31.44 | 876.25 | 31.42 | 875.82 | 31.41 | -0.44 | -24.04 | 0 | 0 |
| 2026/03/24 | 47.55 | +0.2 | +0.42 | 637 | 3,035.71 | 145 | 22.75 | 689.24 | 22.7 | 691.25 | 22.77 | +2.01 | +138.62 | 2 | 0.31 |
| 2026/03/23 | 47.35 | -1 | -2.07 | 762 | 3,605.07 | 187 | 24.55 | 884.64 | 24.54 | 887.28 | 24.61 | +2.64 | +141.18 | 0 | 0 |
| 2026/03/20 | 48.35 | +1.3 | +2.76 | 3,410 | 16,759.29 | 1,347 | 39.5 | 6,618.29 | 39.49 | 6,600.65 | 39.38 | -17.64 | -130.99 | 1 | 0.03 |
| 2026/03/19 | 47.05 | -0.3 | -0.63 | 701 | 3,325.58 | 155 | 22.1 | 734.37 | 22.08 | 736.99 | 22.16 | +2.62 | +168.71 | 0 | 0 |
| 2026/03/18 | 47.35 | -0.75 | -1.56 | 853 | 4,053 | 130 | 15.24 | 620.17 | 15.3 | 621.54 | 15.34 | +1.36 | +105 | 0 | 0 |
| 2026/03/17 | 48.1 | +1.6 | +3.44 | 900 | 4,286.22 | 276 | 30.67 | 1,309.74 | 30.56 | 1,316.42 | 30.71 | +6.68 | +242.21 | 0 | 0 |
| 2026/03/16 | 46.5 | +0.6 | +1.31 | 577 | 2,672.84 | 213 | 36.93 | 985.79 | 36.88 | 988.46 | 36.98 | +2.67 | +125.12 | 0 | 0 |
| 2026/03/13 | 45.9 | +0.15 | +0.33 | 447 | 2,047.09 | 122 | 27.31 | 558.54 | 27.28 | 559.13 | 27.31 | +0.59 | +48.77 | 0 | 0 |
| 2026/03/12 | 45.75 | -0.05 | -0.11 | 465 | 2,132.54 | 76 | 16.33 | 347.16 | 16.28 | 348.55 | 16.34 | +1.39 | +182.89 | 0 | 0 |
| 2026/03/11 | 45.8 | +0.5 | +1.1 | 977 | 4,438.98 | 221 | 22.63 | 1,001.25 | 22.56 | 1,009.29 | 22.74 | +8.05 | +364.25 | 0 | 0 |
| 2026/03/10 | 45.3 | +0.8 | +1.8 | 559 | 2,541.06 | 98 | 17.52 | 444.32 | 17.49 | 445.72 | 17.54 | +1.4 | +142.35 | 0 | 0 |
| 2026/03/09 | 44.5 | -1.75 | -3.78 | 1,790 | 7,933.14 | 394 | 22.01 | 1,744.18 | 21.99 | 1,752.08 | 22.09 | +7.9 | +200.51 | 0 | 0 |
| 2026/03/06 | 46.25 | -0.05 | -0.11 | 644 | 2,973.86 | 146 | 22.67 | 674.96 | 22.7 | 674.51 | 22.68 | -0.45 | -30.48 | 0 | 0 |
| 2026/03/05 | 46.3 | +0.15 | +0.33 | 696 | 3,234.03 | 137 | 19.67 | 636.59 | 19.68 | 636.41 | 19.68 | -0.17 | -12.77 | 0 | 0 |
| 2026/03/04 | 46.15 | -1.35 | -2.84 | 1,527 | 7,085.64 | 212 | 13.89 | 983.91 | 13.89 | 984.98 | 13.9 | +1.06 | +50.24 | 0 | 0 |
| 2026/03/03 | 47.5 | -0.55 | -1.14 | 466 | 2,218.28 | 179 | 38.41 | 852.11 | 38.41 | 854.44 | 38.52 | +2.33 | +130.45 | 0 | 0 |
| 2026/03/02 | 48.05 | +0.7 | +1.48 | 612 | 2,921.3 | 145 | 23.68 | 690.77 | 23.65 | 691.35 | 23.67 | +0.57 | +39.66 | 0 | 0 |
| 2026/02/26 | 47.35 | -0.65 | -1.35 | 1,008 | 4,791.38 | 131 | 12.99 | 623.36 | 13.01 | 623.24 | 13.01 | -0.12 | -9.16 | 0 | 0 |
| 2026/02/25 | 48 | -0.65 | -1.34 | 1,264 | 6,045.55 | 201 | 15.9 | 962.36 | 15.92 | 962.18 | 15.92 | -0.17 | -8.71 | 0 | 0 |
| 2026/02/24 | 48.65 | -0.5 | -1.02 | 1,207 | 5,872.84 | 260 | 21.54 | 1,264.24 | 21.53 | 1,266.07 | 21.56 | +1.82 | +70 | 0 | 0 |
| 2026/02/23 | 49.15 | +0.75 | +1.55 | 1,536 | 7,559.17 | 262 | 17.06 | 1,288.11 | 17.04 | 1,289.18 | 17.05 | +1.07 | +40.84 | 0 | 0 |
| 2026/02/11 | 48.4 | +0.55 | +1.15 | 1,124 | 5,428.84 | 367 | 32.64 | 1,769.84 | 32.6 | 1,776.35 | 32.72 | +6.5 | +177.25 | 0 | 0 |
| 2026/02/10 | 47.85 | +0.35 | +0.74 | 881 | 4,182.71 | 225 | 25.54 | 1,069.73 | 25.58 | 1,068.7 | 25.55 | -1.03 | -45.78 | 0 | 0 |
| 2026/02/09 | 47.5 | -0.2 | -0.42 | 602 | 2,858.75 | 139 | 23.1 | 660.66 | 23.11 | 660.39 | 23.1 | -0.27 | -19.42 | 0 | 0 |
| 2026/02/06 | 47.7 | -0.05 | -0.1 | 433 | 2,051.37 | 94 | 21.71 | 445.41 | 21.71 | 446.27 | 21.75 | +0.86 | +91.49 | 0 | 0 |
| 2026/02/05 | 47.75 | +0 | +0 | 607 | 2,916.03 | 198 | 32.61 | 951.25 | 32.62 | 950.54 | 32.6 | -0.7 | -35.61 | 0 | 0 |
| 2026/02/04 | 47.75 | +0.5 | +1.06 | 881 | 4,206.89 | 247 | 28.02 | 1,178.76 | 28.02 | 1,180.44 | 28.06 | +1.69 | +68.22 | 0 | 0 |
| 2026/02/03 | 47.25 | -0.25 | -0.53 | 821 | 3,905.09 | 177 | 21.55 | 844.09 | 21.62 | 842.89 | 21.58 | -1.19 | -67.23 | 0 | 0 |
| 2026/02/02 | 47.5 | +0.5 | +1.06 | 1,160 | 5,513.26 | 214 | 18.44 | 1,013.82 | 18.39 | 1,017.45 | 18.45 | +3.63 | +169.63 | 0 | 0 |
| 2026/01/30 | 47 | -0.6 | -1.26 | 932 | 4,393.33 | 160 | 17.17 | 754.28 | 17.17 | 755.07 | 17.19 | +0.79 | +49.06 | 0 | 0 |
| 2026/01/29 | 47.6 | +0.25 | +0.53 | 1,128 | 5,351.3 | 240 | 21.27 | 1,135.61 | 21.22 | 1,142 | 21.34 | +6.39 | +266.46 | 0 | 0 |
| 2026/01/28 | 47.35 | -0.6 | -1.25 | 1,396 | 6,620.59 | 286 | 20.49 | 1,356.12 | 20.48 | 1,360.12 | 20.54 | +4 | +139.86 | 0 | 0 |
| 2026/01/27 | 47.95 | -0.85 | -1.74 | 2,044 | 9,845.77 | 379 | 18.54 | 1,827.88 | 18.57 | 1,828.12 | 18.57 | +0.23 | +6.07 | 0 | 0 |
| 2026/01/26 | 48.8 | -1.3 | -2.59 | 1,924 | 9,471.9 | 239 | 12.42 | 1,177.99 | 12.44 | 1,180.58 | 12.46 | +2.58 | +108.16 | 0 | 0 |
| 2026/01/23 | 50.1 | -0.9 | -1.76 | 1,737 | 8,705.69 | 330 | 19 | 1,652.76 | 18.98 | 1,659.8 | 19.07 | +7.04 | +213.18 | 0 | 0 |
| 2026/01/22 | 51 | +0.6 | +1.19 | 1,267 | 6,436.56 | 313 | 24.71 | 1,588.2 | 24.67 | 1,593.38 | 24.76 | +5.18 | +165.5 | 0 | 0 |
| 2026/01/21 | 50.4 | -0.5 | -0.98 | 980 | 4,950.52 | 258 | 26.32 | 1,301.94 | 26.3 | 1,304.61 | 26.35 | +2.67 | +103.49 | 0 | 0 |
| 2026/01/20 | 50.9 | -0.5 | -0.97 | 1,489 | 7,596.27 | 366 | 24.57 | 1,870.45 | 24.62 | 1,866.62 | 24.57 | -3.83 | -104.64 | 0 | 0 |
| 2026/01/19 | 51.4 | +1.55 | +3.11 | 1,969 | 9,978.8 | 384 | 19.5 | 1,924.98 | 19.29 | 1,952.23 | 19.56 | +27.25 | +709.51 | 2 | 0.1 |
| 2026/01/16 | 49.85 | -2.75 | -5.23 | 4,023 | 20,294.61 | 580 | 14.42 | 2,930.07 | 14.44 | 2,951.59 | 14.54 | +21.52 | +370.95 | 0 | 0 |
| 2026/01/15 | 52.6 | +0.2 | +0.38 | 778 | 4,111.19 | 239 | 30.73 | 1,262.34 | 30.7 | 1,263.24 | 30.73 | +0.9 | +37.66 | 0 | 0 |
| 2026/01/14 | 52.4 | -0.3 | -0.57 | 1,751 | 9,249.1 | 479 | 27.36 | 2,526.49 | 27.32 | 2,540.65 | 27.47 | +14.16 | +295.62 | 0 | 0 |
| 2026/01/13 | 52.7 | -0.3 | -0.57 | 1,454 | 7,615.66 | 447 | 30.73 | 2,339.93 | 30.73 | 2,347.01 | 30.82 | +7.08 | +158.39 | 1 | 0.07 |
| 2026/01/12 | 53 | -1.2 | -2.21 | 2,002 | 10,611.66 | 493 | 24.63 | 2,614.92 | 24.64 | 2,623.8 | 24.73 | +8.88 | +180.12 | 0 | 0 |
| 2026/01/09 | 54.2 | -1.4 | -2.52 | 3,053 | 16,734.82 | 1,018 | 33.34 | 5,593.64 | 33.43 | 5,600.21 | 33.46 | +6.57 | +64.54 | 1 | 0.03 |
| 2026/01/08 | 55.6 | +2.1 | +3.93 | 4,528 | 24,884.31 | 710 | 15.68 | 3,867.69 | 15.54 | 3,910.72 | 15.72 | +43.03 | +606.06 | 1 | 0.02 |
| 2026/01/07 | 53.5 | +1 | +1.9 | 1,704 | 9,080.69 | 241 | 14.14 | 1,279.95 | 14.1 | 1,283.39 | 14.13 | +3.44 | +142.74 | 0 | 0 |
| 2026/01/06 | 52.5 | +0.6 | +1.16 | 2,515 | 13,227.12 | 422 | 16.78 | 2,218.52 | 16.77 | 2,220.52 | 16.79 | +2 | +47.39 | 0 | 0 |
| 2026/01/05 | 51.9 | -0.7 | -1.33 | 2,816 | 14,514.89 | 749 | 26.59 | 3,846.96 | 26.5 | 3,866.41 | 26.64 | +19.45 | +259.68 | 0 | 0 |
| 2026/01/02 | 52.6 | -1.1 | -2.05 | 1,797 | 9,445.42 | 579 | 32.23 | 3,047.47 | 32.26 | 3,050.17 | 32.29 | +2.7 | +46.63 | 0 | 0 |
| 2025/12/31 | 53.7 | +0 | -0 | 1,427 | 7,671.84 | 479 | 33.57 | 2,571.99 | 33.53 | 2,573.53 | 33.55 | +1.54 | +32.15 | 0 | 0 |
| 2025/12/30 | 53.7 | +0.3 | +0.56 | 1,426 | 7,610.56 | 360 | 25.25 | 1,915.44 | 25.17 | 1,920.67 | 25.24 | +5.23 | +145.28 | 0 | 0 |
| 2025/12/29 | 53.4 | +0.1 | +0.19 | 1,653 | 8,764.07 | 517 | 31.27 | 2,737.69 | 31.24 | 2,745.4 | 31.33 | +7.71 | +149.13 | -- | -- |
| 2025/12/26 | 53.3 | +0.9 | +1.72 | 3,282 | 17,512.25 | 587 | 17.89 | 3,124.89 | 17.84 | 3,125.67 | 17.85 | +0.78 | +13.29 | -- | -- |
| 2025/12/19 | 49.75 | +0.75 | +1.53 | 2,308 | 11,523.82 | 619 | 26.82 | 3,089.31 | 26.81 | 3,087.01 | 26.79 | -2.31 | -37.24 | -- | -- |
| 2025/12/18 | 49 | +0.4 | +0.82 | 1,720 | 8,452.88 | 404 | 23.49 | 1,986.84 | 23.5 | 1,988.96 | 23.53 | +2.12 | +52.6 | -- | -- |
| 2025/12/17 | 48.6 | +0.95 | +1.99 | 1,396 | 6,834.54 | 419 | 30.02 | 2,046.81 | 29.95 | 2,057.47 | 30.1 | +10.66 | +254.42 | -- | -- |
| 2025/12/16 | 47.65 | +0.35 | +0.74 | 717 | 3,387.59 | 120 | 16.73 | 565.07 | 16.68 | 567.03 | 16.74 | +1.97 | +164.17 | -- | -- |
| 2025/12/15 | 47.3 | -0.3 | -0.63 | 591 | 2,801.49 | 119 | 20.13 | 564.18 | 20.14 | 564.34 | 20.14 | +0.15 | +13.03 | -- | -- |
| 2025/11/26 | 46.85 | +0.85 | +1.85 | 515 | 2,426.25 | 93 | 17.72 | 428.77 | 17.67 | 429.33 | 17.7 | +0.56 | +59.68 | -- | -- |
| 2025/11/25 | 46 | +0.8 | +1.77 | 487 | 2,219.19 | 61 | 12.52 | 276.62 | 12.46 | 278.49 | 12.55 | +1.88 | +307.38 | -- | -- |
| 2025/11/24 | 45.2 | +0.95 | +2.15 | 779 | 3,532.9 | 116 | 14.89 | 524.39 | 14.84 | 527.06 | 14.92 | +2.67 | +229.74 | -- | -- |
| 2025/11/21 | 44.25 | -0.25 | -0.56 | 821 | 3,639.6 | 224 | 27.29 | 993.76 | 27.3 | 993.21 | 27.29 | -0.56 | -24.78 | -- | -- |
| 2025/11/20 | 44.5 | +0.25 | +0.56 | 782 | 3,475.55 | 169 | 21.6 | 750.26 | 21.59 | 752.24 | 21.64 | +1.98 | +116.86 | -- | -- |
| 2025/11/19 | 44.25 | +0.05 | +0.11 | 604 | 2,682.91 | 78 | 12.9 | 345.9 | 12.89 | 346.5 | 12.91 | +0.59 | +75.64 | -- | -- |
| 2025/11/18 | 44.2 | -0.65 | -1.45 | 809 | 3,590.79 | 132 | 16.33 | 585.13 | 16.3 | 587.69 | 16.37 | +2.56 | +193.56 | -- | -- |
| 2025/11/17 | 44.85 | -0.3 | -0.66 | 1,022 | 4,601.44 | 166 | 16.24 | 747.96 | 16.25 | 747 | 16.23 | -0.96 | -57.83 | -- | -- |
| 2025/11/14 | 45.15 | -0.6 | -1.31 | 1,279 | 5,826.38 | 235 | 18.37 | 1,072.26 | 18.4 | 1,068.76 | 18.34 | -3.5 | -149.15 | -- | -- |
| 2025/11/13 | 45.75 | -0.4 | -0.87 | 1,170 | 5,369.83 | 176 | 15.04 | 808.12 | 15.05 | 809.11 | 15.07 | +0.99 | +56.25 | -- | -- |
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。
