6578
18
TWD-0.05 (-0.28%)
2026.08.26收盤
達邦蛋白－現股當沖
達邦蛋白最新現股當沖狀況
整理達邦蛋白最新(2026/04/24) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
18.2
收盤價
18
當日範圍
17.85 - 18.2
成交張數
14
開盤價(昨)
17.9
收盤價(昨)
18.05
昨日範圍
17.7 - 18.05
成交張數(昨)
41
成交金額
25.14萬
成交金額(昨)
72.96萬
52週範圍
14.65 - 25.45
發行股數
7194萬
市值
13億
現股當沖－歷史逐日資訊
開盤價
18.2
收盤價
18
成交張數
14
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 | 16.5 | -0.15 | -0.9 | 69 | 114.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/04/23 | 16.65 | -0.1 | -0.6 | 144 | 239.72 | 12 | 8.33 | 20.03 | 8.36 | 20.09 | 8.38 | +0.06 | +50 | 0 | 0 |
| 2026/04/22 | 16.75 | -0.45 | -2.62 | 306 | 512.01 | 36 | 11.76 | 60.16 | 11.75 | 60.16 | 11.75 | -0.01 | -1.39 | 0 | 0 |
| 2026/04/21 | 17.2 | -0.2 | -1.15 | 105 | 180.74 | 5 | 4.76 | 8.61 | 4.76 | 8.66 | 4.79 | +0.06 | +110 | 0 | 0 |
| 2026/04/20 | 17.4 | -0.35 | -1.97 | 305 | 533.39 | 31 | 10.16 | 54.26 | 10.17 | 54.3 | 10.18 | +0.04 | +14.52 | 0 | 0 |
| 2026/04/17 | 17.75 | -0.05 | -0.28 | 126 | 221.51 | 23 | 18.25 | 40.34 | 18.21 | 40.56 | 18.31 | +0.21 | +93.48 | -- | -- |
| 2026/04/16 | 17.8 | +0 | +0 | 63 | 111.28 | 6 | 9.52 | 10.56 | 9.49 | 10.62 | 9.55 | +0.07 | +108.33 | -- | -- |
| 2026/04/15 | 17.8 | +0.1 | +0.56 | 104 | 184.38 | 5 | 4.81 | 8.86 | 4.8 | 8.9 | 4.83 | +0.04 | +90 | -- | -- |
| 2026/04/14 | 17.7 | -0.25 | -1.39 | 83 | 147.5 | 17 | 20.48 | 30.09 | 20.4 | 30.3 | 20.54 | +0.21 | +123.53 | -- | -- |
| 2026/04/13 | 17.95 | +0.05 | +0.28 | 33 | 58.94 | 5 | 15.15 | 8.94 | 15.17 | 8.94 | 15.17 | +0 | +0 | -- | -- |
| 2026/04/10 | 17.9 | -0.05 | -0.28 | 40 | 71.78 | 7 | 17.5 | 12.53 | 17.46 | 12.64 | 17.62 | +0.12 | +164.29 | -- | -- |
| 2026/04/09 | 17.95 | +0.05 | +0.28 | 89 | 160.22 | 6 | 6.74 | 10.79 | 6.74 | 10.78 | 6.73 | -0.02 | -33.33 | -- | -- |
| 2026/04/08 | 17.9 | +0.05 | +0.28 | 31 | 55.43 | 8 | 25.81 | 14.28 | 25.75 | 14.29 | 25.79 | +0.02 | +25 | -- | -- |
| 2026/04/07 | 17.85 | -0.15 | -0.83 | 55 | 98.08 | 8 | 14.55 | 14.27 | 14.55 | 14.28 | 14.55 | +0.01 | +6.25 | -- | -- |
| 2026/04/02 | 18 | +0.3 | +1.69 | 23 | 40.9 | 2 | 8.7 | 3.54 | 8.66 | 3.58 | 8.74 | +0.04 | +175 | -- | -- |
| 2026/04/01 | 17.7 | +0.1 | +0.57 | 33 | 58.4 | 1 | 3.03 | 1.76 | 3.02 | 1.79 | 3.07 | +0.03 | +300 | -- | -- |
| 2026/03/31 | 17.6 | -0.15 | -0.85 | 20 | 35.74 | 5 | 25 | 8.86 | 24.78 | 9.1 | 25.46 | +0.24 | +490 | -- | -- |
| 2026/03/30 | 17.75 | +0.05 | +0.28 | 14 | 24.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/27 | 17.7 | +0 | +0 | 37 | 65.39 | 6 | 16.22 | 10.56 | 16.16 | 10.67 | 16.32 | +0.1 | +175 | -- | -- |
| 2026/03/26 | 17.7 | -0.1 | -0.56 | 33 | 59.03 | 11 | 33.33 | 19.56 | 33.13 | 19.73 | 33.43 | +0.17 | +159.09 | -- | -- |
| 2026/03/25 | 17.8 | -0.05 | -0.28 | 77 | 136.78 | 16 | 20.78 | 28.32 | 20.71 | 28.56 | 20.88 | +0.24 | +150 | -- | -- |
| 2026/03/24 | 17.85 | +0.2 | +1.13 | 35 | 62.38 | 7 | 20 | 12.4 | 19.88 | 12.51 | 20.05 | +0.1 | +150 | -- | -- |
| 2026/03/23 | 17.65 | -0.3 | -1.67 | 37 | 65.92 | 1 | 2.7 | 1.8 | 2.73 | 1.76 | 2.68 | -0.04 | -350 | -- | -- |
| 2026/03/20 | 17.95 | +0.2 | +1.13 | 26 | 46.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/19 | 17.75 | -0.3 | -1.66 | 67 | 119.44 | 12 | 17.91 | 21.14 | 17.7 | 21.5 | 18.01 | +0.37 | +308.33 | -- | -- |
| 2026/03/18 | 18.05 | -0.5 | -2.7 | 106 | 191.56 | 9 | 8.49 | 16.26 | 8.49 | 16.26 | 8.49 | +0 | +0 | -- | -- |
| 2026/03/17 | 18.55 | +0.1 | +0.54 | 44 | 80.96 | 3 | 6.82 | 5.51 | 6.81 | 5.55 | 6.86 | +0.04 | +150 | -- | -- |
| 2026/03/16 | 18.45 | +0.3 | +1.65 | 79 | 145.63 | 22 | 27.85 | 40.24 | 27.63 | 40.75 | 27.98 | +0.51 | +231.82 | -- | -- |
| 2026/03/13 | 18.15 | +0.25 | +1.4 | 70 | 125.99 | 5 | 7.14 | 9.01 | 7.15 | 9.01 | 7.15 | -0.01 | -10 | -- | -- |
| 2026/03/12 | 17.9 | -0.35 | -1.92 | 61 | 109.94 | 5 | 8.2 | 9.04 | 8.23 | 9.04 | 8.22 | -0.01 | -10 | -- | -- |
| 2026/03/11 | 18.25 | +0.4 | +2.24 | 58 | 106.67 | 12 | 20.69 | 21.79 | 20.43 | 22.19 | 20.8 | +0.4 | +333.33 | -- | -- |
| 2026/03/10 | 17.85 | -0.2 | -1.11 | 32 | 57.3 | 8 | 25 | 14.29 | 24.93 | 14.36 | 25.06 | +0.07 | +93.75 | -- | -- |
| 2026/03/09 | 18.05 | -0.05 | -0.28 | 67 | 118.13 | 12 | 17.91 | 21.04 | 17.81 | 21.27 | 18 | +0.23 | +191.67 | -- | -- |
| 2026/03/06 | 18.1 | +0.5 | +2.84 | 78 | 139.15 | 20 | 25.64 | 35.39 | 25.43 | 35.74 | 25.68 | +0.35 | +175 | -- | -- |
| 2026/03/05 | 17.6 | +0 | +0 | 110 | 193.01 | 28 | 25.45 | 48.91 | 25.34 | 49.1 | 25.44 | +0.18 | +66.07 | -- | -- |
| 2026/03/04 | 17.6 | -0.6 | -3.3 | 218 | 380.9 | 43 | 19.72 | 74.94 | 19.67 | 75.5 | 19.82 | +0.56 | +129.07 | -- | -- |
| 2026/03/03 | 18.2 | -0.25 | -1.36 | 71 | 130.38 | 13 | 18.31 | 23.8 | 18.26 | 24.06 | 18.45 | +0.26 | +196.15 | -- | -- |
| 2026/03/02 | 18.45 | -0.5 | -2.64 | 123 | 227.72 | 22 | 17.89 | 40.78 | 17.91 | 40.98 | 18 | +0.2 | +93.18 | -- | -- |
| 2026/02/26 | 18.95 | +0.05 | +0.26 | 64 | 121.68 | 10 | 15.62 | 18.95 | 15.58 | 19.07 | 15.67 | +0.12 | +115 | -- | -- |
| 2026/02/25 | 18.9 | -0.15 | -0.79 | 133 | 251.4 | 30 | 22.56 | 56.68 | 22.55 | 56.9 | 22.63 | +0.21 | +71.67 | -- | -- |
| 2026/02/24 | 19.05 | -0.4 | -2.06 | 66 | 127.22 | 12 | 18.18 | 23.04 | 18.11 | 23.3 | 18.31 | +0.26 | +212.5 | -- | -- |
| 2026/02/23 | 19.45 | +0.3 | +1.57 | 55 | 107.16 | 14 | 25.45 | 27.12 | 25.31 | 27.33 | 25.5 | +0.21 | +150 | -- | -- |
| 2026/02/11 | 19.15 | +0.05 | +0.26 | 42 | 80.34 | 4 | 9.52 | 7.62 | 9.48 | 7.68 | 9.56 | +0.06 | +150 | -- | -- |
| 2026/02/10 | 19.1 | -0.1 | -0.52 | 87 | 167.1 | 17 | 19.54 | 32.62 | 19.52 | 32.67 | 19.55 | +0.06 | +35.29 | -- | -- |
| 2026/02/09 | 19.2 | +0.15 | +0.79 | 51 | 98.5 | 10 | 19.61 | 19.32 | 19.61 | 19.35 | 19.64 | +0.03 | +30 | -- | -- |
| 2026/02/06 | 19.05 | -0.95 | -4.75 | 126 | 245.24 | 33 | 26.19 | 64.38 | 26.25 | 64.02 | 26.11 | -0.35 | -107.58 | -- | -- |
| 2026/02/05 | 20 | +0.3 | +1.52 | 233 | 467.36 | 47 | 20.17 | 93.83 | 20.08 | 93.72 | 20.05 | -0.11 | -23.4 | -- | -- |
| 2026/02/04 | 19.7 | +0 | +0 | 97 | 189.21 | 33 | 34.02 | 64.17 | 33.92 | 64.77 | 34.23 | +0.59 | +178.79 | -- | -- |
| 2026/02/03 | 19.7 | -0.2 | -1.01 | 104 | 204.62 | 25 | 24.04 | 49.12 | 24 | 49.42 | 24.15 | +0.3 | +122 | -- | -- |
| 2026/02/02 | 19.9 | -0.15 | -0.75 | 122 | 242.53 | 31 | 25.41 | 61.49 | 25.36 | 61.8 | 25.48 | +0.31 | +100 | -- | -- |
| 2026/01/30 | 20.05 | +0.55 | +2.82 | 464 | 930.33 | 176 | 37.93 | 352.32 | 37.87 | 352.43 | 37.88 | +0.1 | +5.68 | -- | -- |
| 2026/01/29 | 19.5 | +0 | +0 | 125 | 242.55 | 24 | 19.2 | 46.41 | 19.13 | 46.7 | 19.25 | +0.28 | +118.75 | -- | -- |
| 2026/01/28 | 19.5 | -0.05 | -0.26 | 125 | 243.49 | 34 | 27.2 | 66.23 | 27.2 | 66.39 | 27.27 | +0.16 | +47.06 | -- | -- |
| 2026/01/27 | 19.55 | -0.2 | -1.01 | 94 | 185.77 | 31 | 32.98 | 61.29 | 32.99 | 60.95 | 32.81 | -0.34 | -109.68 | -- | -- |
| 2026/01/26 | 19.75 | +0.1 | +0.51 | 106 | 208.75 | 31 | 29.25 | 60.98 | 29.21 | 61.16 | 29.3 | +0.19 | +61.29 | -- | -- |
| 2026/01/23 | 19.65 | +0.05 | +0.26 | 137 | 267.68 | 18 | 13.14 | 35.09 | 13.11 | 35.44 | 13.24 | +0.35 | +194.44 | -- | -- |
| 2026/01/22 | 19.6 | -0.25 | -1.26 | 180 | 351.54 | 53 | 29.44 | 103.03 | 29.31 | 103.9 | 29.56 | +0.86 | +163.21 | -- | -- |
| 2026/01/21 | 19.85 | +0 | +0 | 87 | 172.66 | 18 | 20.69 | 35.62 | 20.63 | 35.6 | 20.62 | -0.02 | -11.11 | -- | -- |
| 2026/01/20 | 19.85 | +0.25 | +1.28 | 163 | 319.24 | 26 | 15.95 | 50.72 | 15.89 | 51.12 | 16.01 | +0.41 | +157.69 | -- | -- |
| 2026/01/19 | 19.6 | -0.45 | -2.24 | 109 | 216.06 | 15 | 13.76 | 29.68 | 13.73 | 29.54 | 13.67 | -0.14 | -93.33 | -- | -- |
| 2026/01/16 | 20.05 | +0 | +0 | 72 | 143.66 | 7 | 9.72 | 13.89 | 9.67 | 13.98 | 9.74 | +0.1 | +135.71 | -- | -- |
| 2026/01/15 | 20.05 | +0.1 | +0.5 | 144 | 288.2 | 19 | 13.19 | 37.99 | 13.18 | 38 | 13.19 | +0.01 | +2.63 | -- | -- |
| 2026/01/14 | 19.95 | +0 | +0 | 85 | 168.98 | 8 | 9.41 | 15.84 | 9.37 | 15.95 | 9.44 | +0.1 | +131.25 | -- | -- |
| 2026/01/13 | 19.95 | +0.1 | +0.5 | 85 | 169.22 | 20 | 23.53 | 39.62 | 23.42 | 39.93 | 23.6 | +0.3 | +152.5 | -- | -- |
| 2026/01/12 | 19.85 | +0.1 | +0.51 | 122 | 243.45 | 28 | 22.95 | 55.74 | 22.9 | 55.84 | 22.94 | +0.1 | +33.93 | -- | -- |
| 2026/01/09 | 19.75 | +0.05 | +0.25 | 67 | 132.99 | 16 | 23.88 | 31.64 | 23.79 | 31.76 | 23.88 | +0.12 | +78.12 | -- | -- |
| 2026/01/08 | 19.7 | -0.3 | -1.5 | 74 | 146.89 | 23 | 31.08 | 45.63 | 31.06 | 45.65 | 31.08 | +0.02 | +8.7 | -- | -- |
| 2026/01/07 | 20 | +0.3 | +1.52 | 91 | 180.12 | 7 | 7.69 | 13.79 | 7.65 | 13.89 | 7.71 | +0.1 | +150 | -- | -- |
| 2026/01/06 | 19.7 | -0.15 | -0.76 | 91 | 180.28 | 19 | 20.88 | 37.41 | 20.75 | 37.71 | 20.92 | +0.29 | +155.26 | -- | -- |
| 2026/01/05 | 19.85 | +0.4 | +2.06 | 146 | 288.97 | 26 | 17.81 | 51.4 | 17.79 | 51.27 | 17.74 | -0.12 | -46.15 | -- | -- |
| 2026/01/02 | 19.45 | +0.35 | +1.83 | 170 | 334.45 | 35 | 20.59 | 68.86 | 20.59 | 68.86 | 20.59 | +0.01 | +1.43 | -- | -- |
| 2025/12/31 | 19.1 | +0.15 | +0.79 | 105 | 199.43 | 4 | 3.81 | 7.6 | 3.81 | 7.62 | 3.82 | +0.01 | +37.5 | -- | -- |
| 2025/12/30 | 18.95 | +0 | +0 | 88 | 166.87 | 16 | 18.18 | 30.25 | 18.13 | 30.43 | 18.24 | +0.18 | +112.5 | -- | -- |
| 2025/12/29 | 18.95 | +0 | +0 | 106 | 202.1 | 14 | 13.21 | 26.7 | 13.21 | 26.75 | 13.23 | +0.04 | +28.57 | -- | -- |
| 2025/12/26 | 18.95 | +0.05 | +0.26 | 112 | 211.39 | 23 | 20.54 | 43.2 | 20.44 | 43.49 | 20.57 | +0.29 | +126.09 | -- | -- |
| 2025/12/19 | 18.95 | +0.1 | +0.53 | 78 | 147.34 | 4 | 5.13 | 7.55 | 5.12 | 7.59 | 5.15 | +0.04 | +100 | -- | -- |
| 2025/12/18 | 18.85 | +0 | +0 | 74 | 139.37 | 20 | 27.03 | 37.51 | 26.91 | 37.88 | 27.18 | +0.38 | +187.5 | -- | -- |
| 2025/12/17 | 18.85 | -0.25 | -1.31 | 75 | 142.1 | 15 | 20 | 28.34 | 19.95 | 28.61 | 20.13 | +0.27 | +176.67 | -- | -- |
| 2025/12/16 | 19.1 | +0.1 | +0.53 | 51 | 96.94 | 12 | 23.53 | 22.77 | 23.49 | 23.04 | 23.77 | +0.27 | +225 | -- | -- |
| 2025/12/15 | 19 | -0.15 | -0.78 | 67 | 127.73 | 12 | 17.91 | 22.91 | 17.94 | 23.29 | 18.23 | +0.38 | +316.67 | -- | -- |
| 2025/11/26 | 19.4 | +0.45 | +2.37 | 49 | 94.88 | 3 | 6.12 | 5.84 | 6.16 | 5.83 | 6.14 | -0.02 | -66.67 | -- | -- |
| 2025/11/25 | 18.95 | +0.1 | +0.53 | 52 | 101.17 | 22 | 42.31 | 42.7 | 42.21 | 43.16 | 42.67 | +0.47 | +211.36 | -- | -- |
| 2025/11/24 | 18.85 | -0.05 | -0.26 | 44 | 82.92 | 5 | 11.36 | 9.4 | 11.34 | 9.5 | 11.46 | +0.1 | +200 | -- | -- |
| 2025/11/21 | 18.9 | +0.1 | +0.53 | 40 | 75.56 | 1 | 2.5 | 1.88 | 2.49 | 1.9 | 2.51 | +0.01 | +150 | -- | -- |
| 2025/11/20 | 18.8 | +0.35 | +1.9 | 218 | 407.83 | 37 | 16.97 | 69.06 | 16.93 | 69.66 | 17.08 | +0.6 | +162.16 | -- | -- |
| 2025/11/19 | 18.45 | -0.4 | -2.12 | 151 | 282.94 | 15 | 9.93 | 28.39 | 10.04 | 27.69 | 9.79 | -0.7 | -470 | -- | -- |
| 2025/11/18 | 18.85 | +0.5 | +2.72 | 143 | 269.36 | 18 | 12.59 | 34.1 | 12.66 | 34.05 | 12.64 | -0.06 | -33.33 | -- | -- |
| 2025/11/17 | 18.35 | -1.3 | -6.62 | 421 | 803 | 51 | 12.11 | 98.39 | 12.25 | 96.11 | 11.97 | -2.27 | -446.08 | -- | -- |
| 2025/11/14 | 19.65 | -0.05 | -0.25 | 121 | 237.85 | 10 | 8.26 | 19.55 | 8.22 | 19.7 | 8.28 | +0.14 | +145 | -- | -- |
| 2025/11/13 | 19.7 | -0.25 | -1.25 | 187 | 368.5 | 22 | 11.76 | 43.17 | 11.72 | 43.37 | 11.77 | +0.2 | +90.91 | -- | -- |
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。
