6120
13.1
TWD-0.40 (-2.96%)
2026.02.06收盤
達運－現股當沖
達運最新現股當沖狀況
整理達運最新(2026/02/05) 當沖狀況。整體成交張數為978張，佔整體市場成交張數的36.79%。當日現股當沖之總損益為+2.92萬元、每張平均損益則為+30元。
開盤價
13.5
收盤價
13.1
當日範圍
12.9 - 13.5
成交張數
2,180
開盤價(昨)
13.6
收盤價(昨)
13.5
昨日範圍
13.45 - 13.8
成交張數(昨)
2,658
成交金額
2864.71萬
成交金額(昨)
3611.39萬
52週範圍
9.05 - 14.05
發行股數
6億
市值
78億
現股當沖－歷史逐日資訊
開盤價
13.5
收盤價
13.1
成交張數
2,180
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(%) | ||||||
| 2026/02/05 | 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 | 2 | 0.12 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 12 | 0.13 |
| 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 | 0 | 0 |
| 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 | 20 | 0.67 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/11/12 | 11.15 | +0.35 | +3.24 | 783 | 865.27 | 119 | 15.21 | 131.67 | 15.22 | 131.66 | 15.22 | -0.01 | -0.84 | 0 | 0 |
| 2025/11/11 | 10.8 | -0.3 | -2.7 | 1,189 | 1,301.56 | 183 | 15.39 | 201.6 | 15.49 | 199.5 | 15.33 | -2.1 | -115.03 | 0 | 0 |
| 2025/11/10 | 11.1 | -0.2 | -1.77 | 1,066 | 1,176.85 | 50 | 4.69 | 55.2 | 4.69 | 55.42 | 4.71 | +0.23 | +45 | 0 | 0 |
| 2025/11/07 | 11.3 | -0.15 | -1.31 | 377 | 427.53 | 131 | 34.79 | 148.84 | 34.81 | 148.81 | 34.81 | -0.03 | -1.91 | 0 | 0 |
| 2025/11/06 | 11.45 | +0.25 | +2.23 | 736 | 837.99 | 151 | 20.51 | 171.68 | 20.49 | 172 | 20.53 | +0.33 | +21.52 | 0 | 0 |
| 2025/11/05 | 11.2 | +0 | +0 | 941 | 1,045.5 | 263 | 27.95 | 292.29 | 27.96 | 292.92 | 28.02 | +0.63 | +23.95 | 0 | 0 |
| 2025/11/04 | 11.2 | -0.25 | -2.18 | 1,075 | 1,217.02 | 228 | 21.21 | 258.85 | 21.27 | 258.34 | 21.23 | -0.51 | -22.37 | 0 | 0 |
| 2025/11/03 | 11.45 | +0.25 | +2.23 | 1,458 | 1,689.32 | 413 | 28.32 | 477.63 | 28.27 | 477.79 | 28.28 | +0.16 | +3.87 | 0 | 0 |
| 2025/10/31 | 11.2 | -0.15 | -1.32 | 1,326 | 1,491.46 | 160 | 12.07 | 180.12 | 12.08 | 180.62 | 12.11 | +0.51 | +31.56 | 0 | 0 |
| 2025/10/30 | 11.35 | -0.35 | -2.99 | 1,884 | 2,153.25 | 188 | 9.98 | 214.53 | 9.96 | 216.84 | 10.07 | +2.31 | +122.87 | 0 | 0 |
| 2025/10/29 | 11.7 | +0.3 | +2.63 | 3,687 | 4,353.24 | 1,864 | 50.56 | 2,190.57 | 50.32 | 2,190.07 | 50.31 | -0.49 | -2.66 | 2 | 0.05 |
| 2025/10/28 | 11.4 | -0.15 | -1.3 | 899 | 1,027.26 | 216 | 24.02 | 246.89 | 24.03 | 247.39 | 24.08 | +0.5 | +23.15 | 0 | 0 |
| 2025/10/27 | 11.55 | -0.05 | -0.43 | 1,270 | 1,473.34 | 322 | 25.36 | 373.97 | 25.38 | 373.7 | 25.36 | -0.27 | -8.23 | 15 | 1.18 |
| 2025/10/23 | 11.6 | -0.15 | -1.28 | 1,034 | 1,202.77 | 144 | 13.93 | 167.31 | 13.91 | 167.77 | 13.95 | +0.46 | +31.6 | 0 | 0 |
| 2025/10/22 | 11.75 | +0.15 | +1.29 | 1,068 | 1,256.06 | 378 | 35.38 | 444.43 | 35.38 | 444.42 | 35.38 | -0.01 | -0.26 | 0 | 0 |
| 2025/10/21 | 11.6 | -0.05 | -0.43 | 2,197 | 2,578.78 | 588 | 26.76 | 689.85 | 26.75 | 692.5 | 26.85 | +2.65 | +45.15 | 0 | 0 |
| 2025/10/20 | 11.65 | -0.15 | -1.27 | 1,610 | 1,883.11 | 439 | 27.27 | 513.82 | 27.29 | 514.33 | 27.31 | +0.51 | +11.62 | 0 | 0 |
| 2025/10/17 | 11.8 | -0.8 | -6.35 | 4,366 | 5,224.91 | 1,325 | 30.35 | 1,593.56 | 30.5 | 1,586.32 | 30.36 | -7.24 | -54.6 | 7 | 0.16 |
| 2025/10/16 | 12.6 | +0.3 | +2.44 | 7,055 | 9,044.3 | 3,513 | 49.8 | 4,512.87 | 49.9 | 4,506.18 | 49.82 | -6.7 | -19.06 | 5 | 0.07 |
| 2025/10/15 | 12.3 | +0.7 | +6.03 | 3,379 | 3,997.34 | 751 | 22.23 | 872.32 | 21.82 | 883.57 | 22.1 | +11.25 | +149.8 | 0 | 0 |
| 2025/10/14 | 11.6 | -0.45 | -3.73 | 1,328 | 1,564.12 | 280 | 21.09 | 331.42 | 21.19 | 331.21 | 21.18 | -0.2 | -7.32 | 0 | 0 |
| 2025/10/13 | 12.05 | -0.05 | -0.41 | 1,184 | 1,405.35 | 467 | 39.46 | 554.02 | 39.42 | 555.62 | 39.54 | +1.6 | +34.26 | 0 | 0 |
| 2025/10/09 | 12.1 | +0.05 | +0.41 | 1,213 | 1,474.45 | 254 | 20.93 | 308.62 | 20.93 | 309.33 | 20.98 | +0.7 | +27.76 | 1 | 0.08 |
| 2025/10/08 | 12.05 | -0.45 | -3.6 | 1,976 | 2,389.85 | 371 | 18.77 | 451.1 | 18.88 | 452.32 | 18.93 | +1.23 | +33.15 | 0 | 0 |
| 2025/10/07 | 12.5 | +0.55 | +4.6 | 2,852 | 3,492.72 | 582 | 20.41 | 709.13 | 20.3 | 713.34 | 20.42 | +4.21 | +72.34 | 2 | 0.07 |
| 2025/10/03 | 11.95 | +0.1 | +0.84 | 3,268 | 3,965.77 | 1,101 | 33.69 | 1,338.8 | 33.76 | 1,338.68 | 33.76 | -0.12 | -1.09 | 5 | 0.15 |
| 2025/10/02 | 11.85 | +0.35 | +3.04 | 3,305 | 3,932.24 | 703 | 21.27 | 834.08 | 21.21 | 836.58 | 21.27 | +2.5 | +35.56 | 0 | 0 |
| 2025/10/01 | 11.5 | +0 | +0 | 1,454 | 1,683.84 | 399 | 27.45 | 462 | 27.44 | 464 | 27.56 | +2 | +50.13 | 1 | 0.07 |
| 2025/09/30 | 11.5 | +0.6 | +4.55 | 3,119 | 3,525.13 | 837 | 26.84 | 936.87 | 26.58 | 952.52 | 27.02 | +15.65 | +187.04 | 0 | 0 |
| 2025/09/18 | -- | -- | -- | -- | -- | 721 | -- | 2,032.84 | -- | 2,047.04 | -- | +14.2 | +196.95 | 0 | 0 |
| 2025/09/17 | 10.9 | -0.15 | -1.36 | 1,647 | 1,803.29 | 251 | 15.24 | 275.84 | 15.3 | 275.29 | 15.27 | -0.56 | -22.11 | 0 | 0 |
| 2025/09/16 | 11.05 | +0.7 | +6.76 | 5,315 | 5,874.91 | 1,780 | 33.49 | 1,950.4 | 33.2 | 1,976.42 | 33.64 | +26.02 | +146.18 | 0 | 0 |
| 2025/09/15 | 10.35 | +0.1 | +0.98 | 954 | 997.66 | 185 | 19.4 | 193.84 | 19.43 | 193.03 | 19.35 | -0.8 | -43.24 | 0 | 0 |
| 2025/09/12 | 10.25 | +0 | +0 | 2,237 | 2,306.62 | 563 | 25.16 | 578.75 | 25.09 | 581.06 | 25.19 | +2.31 | +41.03 | 0 | 0 |
| 2025/09/11 | 10.25 | -0.35 | -3.3 | 1,440 | 1,498.88 | 181 | 12.57 | 188.93 | 12.6 | 188.52 | 12.58 | -0.41 | -22.38 | 0 | 0 |
| 2025/09/10 | 10.6 | -0.3 | -2.75 | 3,482 | 3,704.26 | 300 | 8.61 | 319.19 | 8.62 | 321.06 | 8.67 | +1.86 | +62.17 | 0 | 0 |
| 2025/09/09 | 10.9 | -0.2 | -1.8 | 1,509 | 1,664.88 | 213 | 14.11 | 235.88 | 14.17 | 236.66 | 14.22 | +0.78 | +36.62 | 0 | 0 |
| 2025/09/08 | 11.1 | -0.1 | -0.89 | 1,338 | 1,508.19 | 442 | 33.03 | 500.05 | 33.16 | 499.21 | 33.1 | -0.83 | -18.78 | 0 | 0 |
| 2025/09/05 | 11.2 | -0.05 | -0.44 | 1,892 | 2,137.4 | 696 | 36.79 | 786.15 | 36.78 | 786.51 | 36.8 | +0.35 | +5.1 | 0 | 0 |
| 2025/09/04 | 11.25 | +0.35 | +3.21 | 1,889 | 2,132.53 | 580 | 30.7 | 652.96 | 30.62 | 655.57 | 30.74 | +2.61 | +45 | 0 | 0 |
| 2025/09/03 | 10.9 | +0.1 | +0.93 | 928 | 1,014.12 | 228 | 24.58 | 249.39 | 24.59 | 248.77 | 24.53 | -0.62 | -27.19 | -- | -- |
| 2025/09/02 | 10.8 | -0.3 | -2.7 | 1,575 | 1,724 | 327 | 20.76 | 359.99 | 20.88 | 358.92 | 20.82 | -1.07 | -32.72 | -- | -- |
| 2025/09/01 | 11.1 | -0.15 | -1.33 | 1,596 | 1,800.61 | 556 | 34.83 | 628.88 | 34.93 | 626.92 | 34.82 | -1.96 | -35.25 | -- | -- |
| 2025/08/29 | 11.25 | +0 | +0 | 1,903 | 2,157.85 | 702 | 36.89 | 796.41 | 36.91 | 796.8 | 36.93 | +0.39 | +5.56 | -- | -- |
| 2025/08/28 | 11.25 | +0.05 | +0.45 | 1,233 | 1,391.94 | 287 | 23.28 | 323.28 | 23.23 | 323.47 | 23.24 | +0.19 | +6.62 | -- | -- |
| 2025/08/27 | 11.2 | -0.05 | -0.44 | 1,691 | 1,904.73 | 215 | 12.71 | 242.22 | 12.72 | 242.44 | 12.73 | +0.22 | +10.23 | -- | -- |
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。
