6526
657
TWD+10.00 (1.55%)
2026.05.20收盤
達發－現股當沖
達發最新現股當沖狀況
整理達發最新(2026/04/24) 當沖狀況。整體成交張數為1,441張，佔整體市場成交張數的35.09%。當日現股當沖之總損益為+260萬元、每張平均損益則為+1,804元。
開盤價
647
收盤價
657
當日範圍
632 - 665
成交張數
1,199
開盤價(昨)
680
收盤價(昨)
647
昨日範圍
642 - 686
成交張數(昨)
1,955
成交金額
7.85億
成交金額(昨)
12.83億
52週範圍
422.5 - 753
發行股數
2億
市值
1101億
現股當沖－歷史逐日資訊
開盤價
647
收盤價
657
成交張數
1,199
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 | 601 | +45 | +8.09 | 4,106 | 246,374.64 | 1,441 | 35.09 | 86,406.3 | 35.07 | 86,666.3 | 35.18 | +260 | +1,804.3 | 6 | 0.15 |
| 2026/04/23 | 556 | -54 | -8.85 | 3,850 | 222,470.02 | 1,606 | 41.71 | 92,736.8 | 41.69 | 92,324.3 | 41.5 | -412.5 | -2,568.49 | 0 | 0 |
| 2026/04/22 | 610 | +55 | +9.91 | 3,968 | 236,983.4 | 1,717 | 43.27 | 101,968 | 43.03 | 102,710.5 | 43.34 | +742.5 | +4,324.4 | 0 | 0 |
| 2026/04/21 | 555 | +50 | +9.9 | 1,544 | 84,706.55 | 240 | 15.54 | 12,835.3 | 15.15 | 13,092.7 | 15.46 | +257.4 | +10,725 | 0 | 0 |
| 2026/04/20 | 505 | -1 | -0.2 | 794 | 40,590.12 | 261 | 32.87 | 13,323.5 | 32.82 | 13,358.5 | 32.91 | +35 | +1,341 | 0 | 0 |
| 2026/04/17 | 506 | +3 | +0.6 | 447 | 22,525.92 | 111 | 24.81 | 5,579.4 | 24.77 | 5,603.6 | 24.88 | +24.2 | +2,180.18 | 0 | 0 |
| 2026/04/16 | 503 | +16 | +3.29 | 941 | 47,097.9 | 290 | 30.8 | 14,427.35 | 30.63 | 14,550.4 | 30.89 | +123.05 | +4,243.1 | 0 | 0 |
| 2026/04/15 | 487 | -6 | -1.22 | 650 | 32,162.33 | 192 | 29.54 | 9,502.65 | 29.55 | 9,520.85 | 29.6 | +18.2 | +947.92 | 0 | 0 |
| 2026/04/14 | 493 | +17 | +3.57 | 509 | 24,797.09 | 112 | 22.03 | 5,435.35 | 21.92 | 5,461.9 | 22.03 | +26.55 | +2,370.54 | 0 | 0 |
| 2026/04/13 | 476 | +1.5 | +0.32 | 314 | 15,000.68 | 78 | 24.86 | 3,727.75 | 24.85 | 3,734.1 | 24.89 | +6.35 | +814.1 | 0 | 0 |
| 2026/04/10 | 474.5 | -3.5 | -0.73 | 414 | 19,853.55 | 87 | 20.99 | 4,189 | 21.1 | 4,182.1 | 21.06 | -6.9 | -793.1 | 0 | 0 |
| 2026/04/09 | 478 | -10 | -2.05 | 404 | 19,414.72 | 73 | 18.09 | 3,518.8 | 18.12 | 3,520.75 | 18.13 | +1.95 | +267.12 | 0 | 0 |
| 2026/04/08 | 488 | +5 | +1.04 | 419 | 20,562.61 | 131 | 31.27 | 6,434.15 | 31.29 | 6,433.75 | 31.29 | -0.4 | -30.53 | 0 | 0 |
| 2026/04/07 | 483 | +6.5 | +1.36 | 249 | 12,105.87 | 67 | 26.86 | 3,256.4 | 26.9 | 3,258.65 | 26.92 | +2.25 | +335.82 | 0 | 0 |
| 2026/04/02 | 476.5 | -7 | -1.45 | 375 | 17,966.6 | 140 | 37.33 | 6,734.25 | 37.48 | 6,715.25 | 37.38 | -19 | -1,357.14 | 0 | 0 |
| 2026/04/01 | 483.5 | +19.5 | +4.2 | 296 | 14,266.3 | 62 | 20.95 | 2,981.75 | 20.9 | 2,992.85 | 20.98 | +11.1 | +1,790.32 | 0 | 0 |
| 2026/03/31 | 464 | -11 | -2.32 | 503 | 24,016.72 | 238 | 47.28 | 11,407 | 47.5 | 11,418.9 | 47.55 | +11.9 | +500 | 0 | 0 |
| 2026/03/30 | 475 | -20 | -4.04 | 297 | 14,183.12 | 55 | 18.51 | 2,627.65 | 18.53 | 2,625.3 | 18.51 | -2.35 | -427.27 | 0 | 0 |
| 2026/03/27 | 495 | -1 | -0.2 | 315 | 15,454.81 | 100 | 31.74 | 4,896.5 | 31.68 | 4,924.55 | 31.86 | +28.05 | +2,805 | 0 | 0 |
| 2026/03/26 | 496 | -5 | -1 | 398 | 20,126.63 | 99 | 24.86 | 5,012.65 | 24.91 | 5,011.85 | 24.9 | -0.8 | -80.81 | 0 | 0 |
| 2026/03/25 | 501 | +20.5 | +4.27 | 424 | 21,122.64 | 118 | 27.83 | 5,862.1 | 27.75 | 5,890.55 | 27.89 | +28.45 | +2,411.02 | 0 | 0 |
| 2026/03/24 | 480.5 | -4.5 | -0.93 | 415 | 20,214.06 | 129 | 31.07 | 6,282.45 | 31.08 | 6,273.95 | 31.04 | -8.5 | -658.91 | 0 | 0 |
| 2026/03/23 | 485 | -17 | -3.39 | 413 | 20,160.28 | 130 | 31.51 | 6,356.7 | 31.53 | 6,357.85 | 31.54 | +1.15 | +88.46 | 0 | 0 |
| 2026/03/20 | 502 | +0 | +0 | 463 | 23,572.78 | 197 | 42.53 | 10,012.3 | 42.47 | 10,040.4 | 42.59 | +28.1 | +1,426.4 | 0 | 0 |
| 2026/03/19 | 502 | -14 | -2.71 | 458 | 23,221.26 | 108 | 23.59 | 5,482.8 | 23.61 | 5,488.3 | 23.63 | +5.5 | +509.26 | 0 | 0 |
| 2026/03/18 | 516 | -10 | -1.9 | 616 | 32,030.13 | 232 | 37.65 | 12,066.8 | 37.67 | 12,066.7 | 37.67 | -0.1 | -4.31 | 0 | 0 |
| 2026/03/17 | 526 | +7 | +1.35 | 748 | 38,914.51 | 255 | 34.07 | 13,206.9 | 33.94 | 13,291.7 | 34.16 | +84.8 | +3,325.49 | 0 | 0 |
| 2026/03/16 | 519 | -14 | -2.63 | 490 | 25,778.37 | 159 | 32.44 | 8,396.8 | 32.57 | 8,390.3 | 32.55 | -6.5 | -408.81 | 0 | 0 |
| 2026/03/13 | 533 | -16 | -2.91 | 1,069 | 58,200.51 | 496 | 46.4 | 27,020.6 | 46.43 | 27,082.6 | 46.53 | +62 | +1,250 | 0 | 0 |
| 2026/03/12 | 549 | +41 | +8.07 | 1,543 | 82,358 | 568 | 36.82 | 30,031.5 | 36.46 | 30,294 | 36.78 | +262.5 | +4,621.48 | 0 | 0 |
| 2026/03/11 | 508 | +21 | +4.31 | 593 | 30,163.58 | 229 | 38.63 | 11,592.35 | 38.43 | 11,666.05 | 38.68 | +73.7 | +3,218.34 | 0 | 0 |
| 2026/03/10 | 487 | +9.5 | +1.99 | 610 | 29,960.98 | 271 | 44.44 | 13,288.2 | 44.35 | 13,354.45 | 44.57 | +66.25 | +2,444.65 | 1 | 0.16 |
| 2026/03/09 | 477.5 | -27.5 | -5.45 | 1,064 | 49,806.34 | 407 | 38.25 | 18,976.5 | 38.1 | 19,116.6 | 38.38 | +140.1 | +3,442.26 | 1 | 0.09 |
| 2026/03/06 | 505 | -27 | -5.08 | 1,004 | 51,691.11 | 308 | 30.68 | 15,907.4 | 30.77 | 15,917 | 30.79 | +9.6 | +311.69 | 1 | 0.1 |
| 2026/03/05 | 532 | -3 | -0.56 | 2,132 | 115,190.97 | 984 | 46.15 | 53,185.6 | 46.17 | 53,351.7 | 46.32 | +166.1 | +1,688.01 | 3 | 0.14 |
| 2026/03/04 | 535 | +10 | +1.9 | 2,490 | 131,247.95 | 1,171 | 47.04 | 61,308.9 | 46.71 | 62,082.85 | 47.3 | +773.95 | +6,609.31 | 1 | 0.04 |
| 2026/03/03 | 525 | -27 | -4.89 | 2,667 | 145,887.14 | 1,130 | 42.36 | 61,755 | 42.33 | 61,755.4 | 42.33 | +0.4 | +3.54 | 5 | 0.19 |
| 2026/03/02 | 552 | +35 | +6.77 | 4,359 | 242,279.94 | 1,650 | 37.85 | 90,946.8 | 37.54 | 91,952 | 37.95 | +1,005.2 | +6,092.12 | 1 | 0.02 |
| 2026/02/26 | 517 | +47 | +10 | 1,630 | 82,174.32 | 325 | 19.93 | 15,962.55 | 19.43 | 16,293.6 | 19.83 | +331.05 | +10,186.15 | 1 | 0.06 |
| 2026/02/25 | 470 | +5 | +1.08 | 497 | 23,397.09 | 160 | 32.21 | 7,536.05 | 32.21 | 7,544.15 | 32.24 | +8.1 | +506.25 | 0 | 0 |
| 2026/02/24 | 465 | +2 | +0.43 | 278 | 12,895.43 | 79 | 28.4 | 3,657.65 | 28.36 | 3,665.1 | 28.42 | +7.45 | +943.04 | 0 | 0 |
| 2026/02/23 | 463 | +7.5 | +1.65 | 432 | 20,012.38 | 150 | 34.69 | 6,929.85 | 34.63 | 6,942.05 | 34.69 | +12.2 | +813.33 | 0 | 0 |
| 2026/02/11 | 455.5 | +8.5 | +1.9 | 337 | 15,248.28 | 91 | 27.03 | 4,095.3 | 26.86 | 4,118.6 | 27.01 | +23.3 | +2,560.44 | 0 | 0 |
| 2026/02/10 | 447 | +0.5 | +0.11 | 198 | 8,853.59 | 72 | 36.39 | 3,216.8 | 36.33 | 3,226.75 | 36.45 | +9.95 | +1,381.94 | 0 | 0 |
| 2026/02/09 | 446.5 | +9.5 | +2.17 | 474 | 21,484.74 | 245 | 51.74 | 11,114.5 | 51.73 | 11,098.85 | 51.66 | -15.65 | -638.78 | 0 | 0 |
| 2026/02/06 | 437 | -15 | -3.32 | 435 | 19,028.1 | 174 | 40.03 | 7,603.15 | 39.96 | 7,627.65 | 40.09 | +24.5 | +1,408.05 | 0 | 0 |
| 2026/02/05 | 452 | -10 | -2.16 | 524 | 24,184.72 | 241 | 46.02 | 11,122.15 | 45.99 | 11,139.05 | 46.06 | +16.9 | +701.24 | 1 | 0.19 |
| 2026/02/04 | 462 | +10.5 | +2.33 | 577 | 26,387.56 | 214 | 37.12 | 9,742.6 | 36.92 | 9,769.95 | 37.02 | +27.35 | +1,278.04 | 0 | 0 |
| 2026/02/03 | 451.5 | +27.5 | +6.49 | 545 | 24,027.4 | 133 | 24.42 | 5,822.45 | 24.23 | 5,873.55 | 24.45 | +51.1 | +3,842.11 | 0 | 0 |
| 2026/02/02 | 424 | -10.5 | -2.42 | 326 | 13,878.19 | 60 | 18.41 | 2,560.15 | 18.45 | 2,560.4 | 18.45 | +0.25 | +41.67 | 0 | 0 |
| 2026/01/30 | 434.5 | -17 | -3.77 | 568 | 24,760.2 | 105 | 18.49 | 4,585.15 | 18.52 | 4,586.45 | 18.52 | +1.3 | +123.81 | 0 | 0 |
| 2026/01/29 | 451.5 | -11 | -2.38 | 520 | 23,740.53 | 125 | 24.05 | 5,729.15 | 24.13 | 5,712.8 | 24.06 | -16.35 | -1,308 | 0 | 0 |
| 2026/01/28 | 462.5 | -1.5 | -0.32 | 509 | 23,381.52 | 136 | 26.71 | 6,242.05 | 26.7 | 6,260.4 | 26.77 | +18.35 | +1,349.26 | 1 | 0.2 |
| 2026/01/27 | 464 | -18 | -3.73 | 847 | 39,764.84 | 239 | 28.23 | 11,256.5 | 28.31 | 11,224.55 | 28.23 | -31.95 | -1,336.82 | 0 | 0 |
| 2026/01/26 | 482 | +11.5 | +2.44 | 1,954 | 94,216.51 | 908 | 46.47 | 43,664.6 | 46.34 | 43,855.2 | 46.55 | +190.6 | +2,099.12 | 0 | 0 |
| 2026/01/23 | 470.5 | +42.5 | +9.93 | 1,805 | 82,555.64 | 698 | 38.68 | 31,591.75 | 38.27 | 32,088.3 | 38.87 | +496.55 | +7,113.9 | 10 | 0.55 |
| 2026/01/22 | 428 | +5.5 | +1.3 | 202 | 8,643.61 | 53 | 26.27 | 2,273.7 | 26.3 | 2,276.4 | 26.34 | +2.7 | +509.43 | 0 | 0 |
| 2026/01/21 | 422.5 | -7 | -1.63 | 352 | 14,953.64 | 49 | 13.93 | 2,085.05 | 13.94 | 2,080.65 | 13.91 | -4.4 | -897.96 | 0 | 0 |
| 2026/01/20 | 429.5 | -1 | -0.23 | 125 | 5,406.51 | 18 | 14.35 | 774.8 | 14.33 | 776 | 14.35 | +1.2 | +666.67 | 0 | 0 |
| 2026/01/19 | 430.5 | -2 | -0.46 | 178 | 7,685.36 | 35 | 19.7 | 1,509.1 | 19.64 | 1,515.3 | 19.72 | +6.2 | +1,771.43 | 0 | 0 |
| 2026/01/16 | 432.5 | -7.5 | -1.7 | 232 | 10,114.32 | 56 | 24.17 | 2,455.05 | 24.27 | 2,441.65 | 24.14 | -13.4 | -2,392.86 | 0 | 0 |
| 2026/01/15 | 440 | -1.5 | -0.34 | 341 | 14,783.16 | 119 | 34.88 | 5,156.3 | 34.88 | 5,185.55 | 35.08 | +29.25 | +2,457.98 | 0 | 0 |
| 2026/01/14 | 441.5 | +8.5 | +1.96 | 200 | 8,807.99 | 47 | 23.47 | 2,062.65 | 23.42 | 2,066.75 | 23.46 | +4.1 | +872.34 | 0 | 0 |
| 2026/01/13 | 433 | -2.5 | -0.57 | 243 | 10,576.58 | 73 | 30.02 | 3,180.7 | 30.07 | 3,176 | 30.03 | -4.7 | -643.84 | 0 | 0 |
| 2026/01/12 | 435.5 | -1 | -0.23 | 208 | 9,076.29 | 23 | 11.06 | 1,005.85 | 11.08 | 1,005.35 | 11.08 | -0.5 | -217.39 | 0 | 0 |
| 2026/01/09 | 436.5 | -4.5 | -1.02 | 225 | 9,831.16 | 54 | 23.99 | 2,363.65 | 24.04 | 2,359.7 | 24 | -3.95 | -731.48 | 0 | 0 |
| 2026/01/08 | 441 | -7 | -1.56 | 174 | 7,722.46 | 38 | 21.83 | 1,685.95 | 21.83 | 1,687.35 | 21.85 | +1.4 | +368.42 | 0 | 0 |
| 2026/01/07 | 448 | -1 | -0.22 | 311 | 14,054.94 | 71 | 22.8 | 3,196.7 | 22.74 | 3,209.3 | 22.83 | +12.6 | +1,774.65 | 0 | 0 |
| 2026/01/06 | 449 | +6.5 | +1.47 | 263 | 11,849.9 | 69 | 26.22 | 3,099.25 | 26.15 | 3,108.5 | 26.23 | +9.25 | +1,340.58 | 0 | 0 |
| 2026/01/05 | 442.5 | -1.5 | -0.34 | 312 | 13,875.47 | 84 | 26.9 | 3,729.85 | 26.88 | 3,734.85 | 26.92 | +5 | +595.24 | 0 | 0 |
| 2026/01/02 | 444 | +1.5 | +0.34 | 225 | 10,059.12 | 53 | 23.55 | 2,367.7 | 23.54 | 2,371.1 | 23.57 | +3.4 | +641.51 | 0 | 0 |
| 2025/12/31 | 442.5 | +11 | +2.55 | 318 | 14,029.81 | 81 | 25.49 | 3,568.4 | 25.43 | 3,579.55 | 25.51 | +11.15 | +1,376.54 | 0 | 0 |
| 2025/12/30 | 431.5 | -1 | -0.23 | 80 | 3,461.73 | 10 | 12.48 | 431.2 | 12.46 | 432 | 12.48 | +0.8 | +800 | 0 | 0 |
| 2025/12/29 | 432.5 | +4.5 | +1.05 | 103 | 4,457.57 | 25 | 24.22 | 1,077.9 | 24.18 | 1,079.95 | 24.23 | +2.05 | +820 | 0 | 0 |
| 2025/12/26 | 428 | -4 | -0.93 | 226 | 9,708.65 | 27 | 11.94 | 1,159.1 | 11.94 | 1,159.7 | 11.95 | +0.6 | +222.22 | -- | -- |
| 2025/12/19 | 443.5 | +17.5 | +4.11 | 407 | 17,832.38 | 89 | 21.88 | 3,881.5 | 21.77 | 3,895.8 | 21.85 | +14.3 | +1,606.74 | -- | -- |
| 2025/12/18 | 426 | -8 | -1.84 | 254 | 10,900.22 | 47 | 18.48 | 2,019.05 | 18.52 | 2,015 | 18.49 | -4.05 | -861.7 | -- | -- |
| 2025/12/17 | 434 | -4 | -0.91 | 218 | 9,556.9 | 33 | 15.14 | 1,446.85 | 15.14 | 1,450.8 | 15.18 | +3.95 | +1,196.97 | -- | -- |
| 2025/12/16 | 438 | -4.5 | -1.02 | 364 | 15,887 | 83 | 22.83 | 3,627 | 22.83 | 3,648.7 | 22.97 | +21.7 | +2,614.46 | -- | -- |
| 2025/12/15 | 442.5 | -6 | -1.34 | 138 | 6,120.92 | 42 | 30.45 | 1,861.9 | 30.42 | 1,863 | 30.44 | +1.1 | +261.9 | -- | -- |
| 2025/11/26 | 450.5 | +14.5 | +3.33 | 848 | 39,909.87 | 350 | 39.72 | 15,832.55 | 39.67 | 15,860.55 | 39.74 | +28 | +800 | -- | -- |
| 2025/11/25 | 436 | +2 | +0.46 | 193 | 8,434.06 | 40 | 20.73 | 1,749.95 | 20.75 | 1,750.1 | 20.75 | +0.15 | +37.5 | -- | -- |
| 2025/11/24 | 434 | -3.5 | -0.8 | 494 | 21,523.91 | 107 | 21.64 | 4,658.5 | 21.64 | 4,663.4 | 21.67 | +4.9 | +457.94 | -- | -- |
| 2025/11/21 | 437.5 | -6.5 | -1.46 | 218 | 9,517.1 | 52 | 23.81 | 2,263.85 | 23.79 | 2,272 | 23.87 | +8.15 | +1,567.31 | -- | -- |
| 2025/11/20 | 444 | +10 | +2.3 | 231 | 10,255.49 | 49 | 21.18 | 2,168.15 | 21.14 | 2,172.2 | 21.18 | +4.05 | +826.53 | -- | -- |
| 2025/11/19 | 434 | -6.5 | -1.48 | 346 | 15,211.8 | 101 | 29.16 | 4,451.35 | 29.26 | 4,453 | 29.27 | +1.65 | +163.37 | -- | -- |
| 2025/11/18 | 440.5 | -12.5 | -2.76 | 444 | 19,660.96 | 109 | 24.53 | 4,830.95 | 24.57 | 4,835.2 | 24.59 | +4.25 | +389.91 | -- | -- |
| 2025/11/17 | 453 | -3 | -0.66 | 285 | 12,923.5 | 46 | 16.13 | 2,086.1 | 16.14 | 2,088.4 | 16.16 | +2.3 | +500 | -- | -- |
| 2025/11/14 | 456 | -9.5 | -2.04 | 249 | 11,431.05 | 54 | 21.65 | 2,470.2 | 21.61 | 2,473.4 | 21.64 | +3.2 | +592.59 | -- | -- |
| 2025/11/13 | 465.5 | -3.5 | -0.75 | 291 | 13,524.76 | 67 | 23.02 | 3,115 | 23.03 | 3,117.9 | 23.05 | +2.9 | +432.84 | -- | -- |
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。
