2308
648
TWD+23.00 (3.68%)
2025.08.21收盤
台達電－現股當沖
台達電最新現股當沖狀況
整理台達電最新(2025/08/20) 當沖狀況。整體成交張數為4,520張，佔整體市場成交張數的15.64%。當日現股當沖之總損益為+1,477萬元、每張平均損益則為+3,269元。
開盤價
620
收盤價
648
當日範圍
619 - 655
成交張數
17,274
開盤價(昨)
628
收盤價(昨)
625
昨日範圍
624 - 657
成交張數(昨)
28,903
成交金額
110.60億
成交金額(昨)
182.10億
52週範圍
280.5 - 688
發行股數
26億
市值
2兆
現股當沖－歷史逐日資訊
開盤價
620
收盤價
648
成交張數
17,274
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(%) | ||||||
| 2025/08/20 | 625 | -36 | -5.45 | 28,903 | 1,820,985.65 | 4,520 | 15.64 | 286,794.4 | 15.75 | 288,271.8 | 15.83 | +1,477.4 | +3,268.58 | 5 | 0.02 |
| 2025/08/19 | 661 | -27 | -3.92 | 14,090 | 944,848.7 | 3,100 | 22 | 208,494.3 | 22.07 | 208,730.1 | 22.09 | +235.8 | +760.65 | 6 | 0.04 |
| 2025/08/18 | 688 | +2 | +0.29 | 12,689 | 872,623.2 | 3,194 | 25.17 | 219,654.6 | 25.17 | 219,792.1 | 25.19 | +137.5 | +430.49 | 0 | 0 |
| 2025/08/15 | 686 | +16 | +2.39 | 14,869 | 1,016,099.29 | 4,690 | 31.54 | 319,756.7 | 31.47 | 320,902.3 | 31.58 | +1,145.6 | +2,442.64 | 8 | 0.05 |
| 2025/08/14 | 670 | -5 | -0.74 | 12,069 | 807,859.18 | 2,988 | 24.76 | 199,927.8 | 24.75 | 200,224 | 24.78 | +296.2 | +991.3 | 3 | 0.02 |
| 2025/08/13 | 675 | +33 | +5.14 | 24,961 | 1,682,985.9 | 7,175 | 28.74 | 482,938.4 | 28.7 | 484,517.7 | 28.79 | +1,579.3 | +2,201.11 | 15 | 0.06 |
| 2025/08/12 | 642 | +4 | +0.63 | 9,218 | 592,543 | 2,602 | 28.23 | 167,358.3 | 28.24 | 167,497 | 28.27 | +138.7 | +533.05 | 1 | 0.01 |
| 2025/08/11 | 638 | +1 | +0.16 | 9,331 | 594,040.68 | 3,134 | 33.59 | 199,306.1 | 33.55 | 199,613.6 | 33.6 | +307.5 | +981.17 | 2 | 0.02 |
| 2025/08/08 | 637 | +14 | +2.25 | 12,645 | 799,856.66 | 2,978 | 23.55 | 187,963.2 | 23.5 | 188,491.2 | 23.57 | +528 | +1,773 | 3 | 0.02 |
| 2025/08/07 | 623 | +2 | +0.32 | 16,073 | 1,005,956.51 | 4,206 | 26.17 | 263,174.5 | 26.16 | 263,490.5 | 26.19 | +316 | +751.31 | 0 | 0 |
| 2025/08/06 | 621 | -11 | -1.74 | 21,268 | 1,323,492.2 | 6,253 | 29.4 | 387,085.9 | 29.25 | 389,628.7 | 29.44 | +2,542.8 | +4,066.53 | 10 | 0.05 |
| 2025/08/05 | 632 | +39 | +6.58 | 21,915 | 1,369,587.73 | 8,621 | 39.34 | 537,053.1 | 39.21 | 539,715.1 | 39.41 | +2,662 | +3,087.81 | 9 | 0.04 |
| 2025/08/04 | 593 | +5 | +0.85 | 11,422 | 672,131.43 | 3,019 | 26.43 | 176,896.9 | 26.32 | 177,827.7 | 26.46 | +930.8 | +3,083.14 | 3 | 0.03 |
| 2025/08/01 | 588 | +21 | +3.7 | 25,567 | 1,494,609.11 | 9,877 | 38.63 | 575,638 | 38.51 | 578,448.2 | 38.7 | +2,810.2 | +2,845.2 | 2 | 0.01 |
| 2025/07/31 | 567 | +37 | +6.98 | 14,650 | 835,619.34 | 6,080 | 41.5 | 346,606.2 | 41.48 | 347,285.9 | 41.56 | +679.7 | +1,117.93 | 2 | 0.01 |
| 2025/07/30 | 530 | +5 | +0.95 | 8,000 | 421,166.61 | 2,409 | 30.11 | 126,694.4 | 30.08 | 127,134.2 | 30.19 | +439.8 | +1,825.65 | 2 | 0.03 |
| 2025/07/29 | 525 | +3 | +0.57 | 7,871 | 412,136.32 | 2,421 | 30.76 | 126,489.3 | 30.69 | 126,893.6 | 30.79 | +404.3 | +1,669.97 | 0 | 0 |
| 2025/07/28 | 522 | +5 | +0.97 | 7,360 | 385,422.35 | 2,059 | 27.97 | 107,756.8 | 27.96 | 107,975.3 | 28.01 | +218.5 | +1,061.19 | 0 | 0 |
| 2025/07/25 | 517 | -1 | -0.19 | 9,489 | 488,362.44 | 2,214 | 23.33 | 113,620.2 | 23.27 | 114,017.9 | 23.35 | +397.7 | +1,796.3 | 1 | 0.01 |
| 2025/07/24 | 518 | -2 | -0.38 | 9,392 | 483,092.12 | 3,821 | 40.68 | 196,199.3 | 40.61 | 196,754.4 | 40.73 | +555.1 | +1,452.76 | 3 | 0.03 |
| 2025/07/23 | 520 | +7 | +1.36 | 11,014 | 574,422.89 | 2,875 | 26.1 | 149,983.5 | 26.11 | 150,107.7 | 26.13 | +124.2 | +432 | 3 | 0.03 |
| 2025/07/22 | 513 | -2 | -0.39 | 14,393 | 745,407.74 | 5,279 | 36.68 | 274,102.1 | 36.77 | 274,199.8 | 36.79 | +97.7 | +185.07 | 6 | 0.04 |
| 2025/07/21 | 515 | +6 | +1.18 | 9,787 | 502,585.71 | 2,266 | 23.15 | 116,428.7 | 23.17 | 116,445.2 | 23.17 | +16.5 | +72.82 | 0 | 0 |
| 2025/07/18 | 509 | +10 | +2 | 7,404 | 373,495.06 | 2,019 | 27.27 | 101,492.45 | 27.17 | 102,067.45 | 27.33 | +575 | +2,847.94 | 0 | 0 |
| 2025/07/17 | 499 | -1 | -0.2 | 10,285 | 511,415.99 | 2,719 | 26.44 | 134,750 | 26.35 | 135,264.6 | 26.45 | +514.6 | +1,892.61 | 0 | 0 |
| 2025/07/16 | 500 | +6 | +1.21 | 23,980 | 1,209,858.87 | 7,611 | 31.74 | 383,297.8 | 31.68 | 385,392.75 | 31.85 | +2,094.95 | +2,752.53 | 3 | 0.01 |
| 2025/07/15 | 494 | +21 | +4.44 | 17,023 | 834,794.05 | 5,838 | 34.29 | 285,955.3 | 34.25 | 286,294.65 | 34.3 | +339.35 | +581.28 | 3 | 0.02 |
| 2025/07/14 | 473 | -10 | -2.07 | 7,066 | 336,358.54 | 2,117 | 29.96 | 100,844.25 | 29.98 | 100,753.2 | 29.95 | -91.05 | -430.09 | 5 | 0.07 |
| 2025/07/11 | 483 | +0.5 | +0.1 | 13,783 | 665,126.25 | 4,508 | 32.71 | 216,796.2 | 32.59 | 217,699.7 | 32.73 | +903.5 | +2,004.21 | 0 | 0 |
| 2025/07/10 | 482.5 | +31.5 | +6.98 | 23,206 | 1,107,309.84 | 8,895 | 38.33 | 423,013.35 | 38.2 | 424,596.45 | 38.34 | +1,583.1 | +1,779.76 | 7 | 0.03 |
| 2025/07/09 | 451 | -0.5 | -0.11 | 11,927 | 535,153.76 | 2,125 | 17.82 | 94,734.45 | 17.7 | 95,263.55 | 17.8 | +529.1 | +2,489.88 | 30 | 0.25 |
| 2025/07/08 | 451.5 | +1.5 | +0.33 | 10,915 | 491,416.87 | 1,354 | 12.41 | 60,939 | 12.4 | 61,012.6 | 12.42 | +73.6 | +543.57 | 2 | 0.02 |
| 2025/07/07 | 450 | -7 | -1.53 | 9,171 | 414,188.03 | 2,128 | 23.2 | 96,082.15 | 23.2 | 96,446.95 | 23.29 | +364.8 | +1,714.29 | 2 | 0.02 |
| 2025/07/04 | 457 | -2 | -0.44 | 15,180 | 694,025.82 | 4,207 | 27.71 | 192,291.7 | 27.71 | 192,199.45 | 27.69 | -92.25 | -219.28 | 2 | 0.01 |
| 2025/07/03 | 459 | +29.5 | +6.87 | 23,036 | 1,038,000.35 | 7,179 | 31.16 | 321,425.55 | 30.97 | 324,869.5 | 31.3 | +3,443.95 | +4,797.26 | 3 | 0.01 |
| 2025/07/02 | 429.5 | +1.5 | +0.35 | 7,071 | 302,968.9 | 1,927 | 27.25 | 82,193.1 | 27.13 | 82,531.65 | 27.24 | +338.55 | +1,756.88 | 5 | 0.07 |
| 2025/07/01 | 428 | +15 | +3.63 | 10,597 | 452,527.42 | 3,167 | 29.89 | 134,912.05 | 29.81 | 135,339.4 | 29.91 | +427.35 | +1,349.38 | 5 | 0.05 |
| 2025/06/30 | 413 | -11 | -2.59 | 5,401 | 226,408.24 | 1,157 | 21.42 | 48,258.55 | 21.31 | 48,751.25 | 21.53 | +492.7 | +4,258.43 | 0 | 0 |
| 2025/06/27 | 424 | +4 | +0.95 | 7,477 | 316,063.4 | 1,945 | 26.01 | 82,180.9 | 26 | 82,282.4 | 26.03 | +101.5 | +521.85 | 0 | 0 |
| 2025/06/26 | 420 | -3.5 | -0.83 | 7,444 | 313,265.21 | 2,271 | 30.51 | 95,578.25 | 30.51 | 95,610.3 | 30.52 | +32.05 | +141.13 | 0 | 0 |
| 2025/06/25 | 423.5 | +6.5 | +1.56 | 11,485 | 487,904.83 | 294 | 2.56 | 3,994.6 | 0.82 | 4,002.6 | 0.82 | +8 | +272.11 | 2 | 0.02 |
| 2025/06/24 | 417 | +17 | +4.25 | 11,800 | 487,650.78 | 2,546 | 21.58 | 104,631.4 | 21.46 | 105,182.3 | 21.57 | +550.9 | +2,163.79 | 3 | 0.03 |
| 2025/06/23 | 400 | +0 | +0 | 6,204 | 248,836.65 | 1,276 | 20.57 | 51,111.35 | 20.54 | 51,207.3 | 20.58 | +95.95 | +751.96 | 1 | 0.02 |
| 2025/06/20 | 400 | -4 | -0.99 | 20,098 | 804,659.72 | 1,278 | 6.36 | 51,230.7 | 6.37 | 51,327.2 | 6.38 | +96.5 | +755.09 | 1 | 0 |
| 2025/06/19 | 404 | +3.5 | +0.87 | 9,561 | 387,237.14 | 2,662 | 27.84 | 107,588.75 | 27.78 | 107,824.75 | 27.84 | +236 | +886.55 | 0 | 0 |
| 2025/06/18 | 400.5 | +5.5 | +1.39 | 5,709 | 227,638.28 | 686 | 12.02 | 27,319.8 | 12 | 27,374 | 12.03 | +54.2 | +790.09 | 2 | 0.04 |
| 2025/06/17 | 395 | -5.5 | +0.38 | 7,051 | 279,019.45 | 1,581 | 22.42 | 62,555.15 | 22.42 | 62,687.6 | 22.47 | +132.45 | +837.76 | 0 | 0 |
| 2025/06/16 | 400.5 | +2.5 | +0.63 | 5,098 | 203,429.68 | 458 | 8.98 | 18,235.05 | 8.96 | 18,280.7 | 8.99 | +45.65 | +996.72 | 0 | 0 |
| 2025/06/13 | 398 | -1.5 | -0.38 | 6,341 | 252,640.31 | 1,232 | 19.43 | 48,993.7 | 19.39 | 49,139.2 | 19.45 | +145.5 | +1,181.01 | 0 | 0 |
| 2025/06/12 | 399.5 | -2.5 | -0.62 | 4,870 | 195,390.81 | 991 | 20.35 | 39,776.45 | 20.36 | 39,667.75 | 20.3 | -108.7 | -1,096.87 | 0 | 0 |
| 2025/06/11 | 402 | +0 | +0 | 6,507 | 260,647.71 | 1,256 | 19.3 | 50,289.1 | 19.29 | 50,296.5 | 19.3 | +7.4 | +58.92 | 0 | 0 |
| 2025/06/10 | 402 | +4.5 | +1.13 | 7,200 | 289,275.7 | 2,041 | 28.35 | 81,905.2 | 28.31 | 82,028.85 | 28.36 | +123.65 | +605.83 | 1 | 0.01 |
| 2025/06/09 | 397.5 | +1.5 | +0.38 | 4,034 | 160,103.6 | 866 | 21.47 | 34,358.15 | 21.46 | 34,379.45 | 21.47 | +21.3 | +245.96 | 1 | 0.02 |
| 2025/06/06 | 396 | -2 | -0.5 | 8,509 | 336,145.42 | 1,708 | 20.07 | 67,438.65 | 20.06 | 67,557.1 | 20.1 | +118.45 | +693.5 | 0 | 0 |
| 2025/06/05 | 398 | +9 | +2.31 | 11,532 | 457,375.36 | 2,041 | 17.7 | 80,896.9 | 17.69 | 81,006.65 | 17.71 | +109.75 | +537.73 | 2 | 0.02 |
| 2025/06/04 | 389 | +9.5 | +2.5 | 11,792 | 456,020.89 | 2,182 | 18.5 | 84,140.6 | 18.45 | 84,349.35 | 18.5 | +208.75 | +956.69 | 0 | 0 |
| 2025/06/03 | 379.5 | +12 | +3.27 | 14,298 | 545,300.12 | 4,505 | 31.51 | 171,780.85 | 31.5 | 171,689.1 | 31.49 | -91.75 | -203.66 | 1 | 0.01 |
| 2025/06/02 | 367.5 | -6.5 | -1.74 | 5,975 | 221,923.4 | 1,710 | 28.62 | 63,352.05 | 28.55 | 63,735.5 | 28.72 | +383.45 | +2,242.4 | 0 | 0 |
| 2025/05/29 | 374 | +4 | +1.08 | 13,157 | 495,037.13 | 2,605 | 19.8 | 97,790.3 | 19.75 | 98,508.95 | 19.9 | +718.65 | +2,758.73 | 2 | 0.02 |
| 2025/05/28 | 370 | +2.5 | +0.68 | 4,246 | 156,903.51 | 1,059 | 24.94 | 39,096.2 | 24.92 | 39,182.05 | 24.97 | +85.85 | +810.67 | 0 | 0 |
| 2025/05/27 | 367.5 | -3 | -0.81 | 4,586 | 168,684.28 | 1,322 | 28.83 | 48,619.1 | 28.82 | 48,660.25 | 28.85 | +41.15 | +311.27 | 0 | 0 |
| 2025/05/26 | 370.5 | -3 | -0.8 | 6,228 | 232,082.04 | 1,061 | 17.04 | 39,519.8 | 17.03 | 39,536.85 | 17.04 | +17.05 | +160.7 | 0 | 0 |
| 2025/05/23 | 373.5 | -4.5 | -1.19 | 5,335 | 200,326.21 | 1,959 | 36.72 | 73,535.5 | 36.71 | 73,508.65 | 36.69 | -26.85 | -137.06 | 2 | 0.04 |
| 2025/05/22 | 378 | -0.5 | -0.13 | 7,089 | 267,854.17 | 2,170 | 30.61 | 81,888.4 | 30.57 | 82,103.5 | 30.65 | +215.1 | +991.24 | 1 | 0.01 |
| 2025/05/21 | 378.5 | +13 | +3.56 | 6,573 | 246,285.93 | 1,656 | 25.19 | 61,886.85 | 25.13 | 62,219.85 | 25.26 | +333 | +2,010.87 | 2 | 0.03 |
| 2025/05/20 | 365.5 | +2.5 | +0.69 | 4,477 | 163,453.86 | 1,184 | 26.45 | 43,208.4 | 26.43 | 43,313.65 | 26.5 | +105.25 | +888.94 | 0 | 0 |
| 2025/05/19 | 363 | -8 | -2.16 | 4,173 | 152,342.17 | 1,144 | 27.41 | 41,780.55 | 27.43 | 41,795.65 | 27.44 | +15.1 | +131.99 | 0 | 0 |
| 2025/05/16 | 371 | +0.5 | +0.13 | 4,418 | 163,172.96 | 988 | 22.36 | 36,279.55 | 22.23 | 36,451.35 | 22.34 | +171.8 | +1,738.87 | 0 | 0 |
| 2025/05/15 | 370.5 | -1.5 | -0.4 | 5,816 | 215,736.91 | 1,059 | 18.21 | 39,276.5 | 18.21 | 39,352.95 | 18.24 | +76.45 | +721.91 | 0 | 0 |
| 2025/05/14 | 372 | +4 | +1.09 | 10,240 | 380,643.23 | 1,466 | 14.32 | 54,439.45 | 14.3 | 54,500.25 | 14.32 | +60.8 | +414.73 | 1 | 0.01 |
| 2025/05/13 | 368 | -2 | -0.54 | 7,787 | 288,377.16 | 1,954 | 25.09 | 72,538.65 | 25.15 | 72,489.15 | 25.14 | -49.5 | -253.33 | 0 | 0 |
| 2025/05/12 | 370 | -4 | -1.07 | 4,738 | 176,323.14 | 1,593 | 33.62 | 59,373.85 | 33.67 | 59,216.4 | 33.58 | -157.45 | -988.39 | 1 | 0.02 |
| 2025/05/09 | 374 | +2 | +0.54 | 9,849 | 368,350.87 | 2,738 | 27.8 | 102,378.15 | 27.79 | 102,608.4 | 27.86 | +230.25 | +840.94 | 3 | 0.03 |
| 2025/05/08 | 372 | +8.5 | +2.34 | 9,971 | 369,110.32 | 2,380 | 23.87 | 87,913.55 | 23.82 | 88,264.55 | 23.91 | +351 | +1,474.79 | 4 | 0.04 |
| 2025/05/07 | 363.5 | +4.5 | +1.25 | 7,877 | 285,593.25 | 2,558 | 32.48 | 92,862.65 | 32.52 | 92,879.15 | 32.52 | +16.5 | +64.5 | 1 | 0.01 |
| 2025/05/06 | 359 | +1 | +0.28 | 7,949 | 284,995.64 | 2,144 | 26.97 | 76,791.15 | 26.94 | 77,037.05 | 27.03 | +245.9 | +1,146.92 | 2 | 0.03 |
| 2025/05/05 | 358 | +4 | +1.13 | 10,879 | 389,074.89 | 3,962 | 36.42 | 141,673.4 | 36.41 | 142,049.9 | 36.51 | +376.5 | +950.28 | 3 | 0.03 |
| 2025/05/02 | 354 | +20.5 | +6.15 | 13,425 | 466,519.73 | 4,284 | 31.91 | 147,596.5 | 31.64 | 149,524.4 | 32.05 | +1,927.9 | +4,500.23 | 0 | 0 |
| 2025/04/30 | 333.5 | -6.5 | -1.91 | 8,649 | 289,385.91 | 2,255 | 26.07 | 75,393.05 | 26.05 | 75,539.95 | 26.1 | +146.9 | +651.44 | 0 | 0 |
| 2025/04/29 | 340 | -0.5 | -0.15 | 7,981 | 268,954.48 | 2,538 | 31.8 | 85,136.4 | 31.65 | 85,601.75 | 31.83 | +465.35 | +1,833.53 | 1 | 0.01 |
| 2025/04/28 | 340.5 | +10 | +3.03 | 6,351 | 215,922.08 | 2,336 | 36.78 | 79,263.95 | 36.71 | 79,440.85 | 36.79 | +176.9 | +757.28 | 2 | 0.03 |
| 2025/04/25 | 330.5 | +4 | +1.23 | 8,413 | 280,245.77 | 3,434 | 40.82 | 114,316.35 | 40.79 | 114,656.25 | 40.91 | +339.9 | +989.81 | 0 | 0 |
| 2025/04/24 | 326.5 | -3 | -0.91 | 5,421 | 177,857.73 | 1,800 | 33.21 | 59,088.6 | 33.22 | 59,181.8 | 33.27 | +93.2 | +517.78 | 2 | 0.04 |
| 2025/04/23 | 329.5 | +19.5 | +6.29 | 7,258 | 236,148.49 | 2,839 | 39.11 | 91,645.85 | 38.81 | 92,438.3 | 39.14 | +792.45 | +2,791.3 | 5 | 0.07 |
| 2025/04/22 | 310 | -2 | -0.64 | 4,560 | 142,244.03 | 1,443 | 31.65 | 44,991.15 | 31.63 | 45,062.4 | 31.68 | +71.25 | +493.76 | 1 | 0.02 |
| 2025/04/21 | 312 | -7.5 | -2.35 | 3,297 | 103,516.3 | 1,193 | 36.19 | 37,445.7 | 36.17 | 37,547.4 | 36.27 | +101.7 | +852.47 | 2 | 0.06 |
| 2025/04/18 | 319.5 | +4 | +1.27 | 2,490 | 79,139.67 | 910 | 36.55 | 28,875.5 | 36.49 | 28,956.8 | 36.59 | +81.3 | +893.41 | 9 | 0.36 |
| 2025/04/17 | 315.5 | -5 | -1.56 | 12,775 | 399,694.72 | 3,682 | 28.82 | 114,661.4 | 28.69 | 115,264.45 | 28.84 | +603.05 | +1,637.83 | 13 | 0.1 |
| 2025/04/16 | 320.5 | -10 | -3.03 | 7,393 | 239,326.36 | 1,735 | 23.47 | 56,168.1 | 23.47 | 56,293.95 | 23.52 | +125.85 | +725.36 | 12 | 0.16 |
| 2025/04/15 | 330.5 | +0.5 | +0.15 | 7,305 | 240,846 | 2,396 | 32.8 | 78,848.4 | 32.74 | 79,062.15 | 32.83 | +213.75 | +892.11 | 8 | 0.11 |
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。
