6526
520
TWD+17.00 (3.38%)
2025.05.09收盤
達發－現股當沖
達發最新現股當沖狀況
整理達發最新(2025/05/09) 當沖狀況。整體成交張數為137張，佔整體市場成交張數的24.08%。當日現股當沖之總損益為+21.9萬元、每張平均損益則為+1,599元。
開盤價
505
收盤價
520
當日範圍
504 - 521
成交張數
569
開盤價(昨)
491
收盤價(昨)
503
昨日範圍
491 - 503
成交張數(昨)
136
成交金額
2.94億
成交金額(昨)
6794.56萬
52週範圍
423 - 810
發行股數
2億
市值
871億
現股當沖－歷史逐日資訊
開盤價
505
收盤價
520
成交張數
569
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(%) | ||||||
| 2025/05/09 | 520 | +17 | +3.38 | 569 | 29,368.56 | 137 | 24.08 | 7,041.7 | 23.98 | 7,063.6 | 24.05 | +21.9 | +1,598.54 | 0 | 0 |
| 2025/05/08 | 503 | +17 | +3.5 | 136 | 6,791.71 | 29 | 21.33 | 1,443.25 | 21.25 | 1,451.6 | 21.37 | +8.35 | +2,879.31 | 0 | 0 |
| 2025/05/07 | 486 | -7 | -1.42 | 153 | 7,514.48 | 58 | 37.82 | 2,846.15 | 37.88 | 2,845.15 | 37.86 | -1 | -172.41 | 0 | 0 |
| 2025/05/06 | 493 | -2.5 | -0.5 | 163 | 8,072.74 | 48 | 29.43 | 2,373.5 | 29.4 | 2,376.8 | 29.44 | +3.3 | +687.5 | 0 | 0 |
| 2025/05/05 | 495.5 | -14.5 | -2.84 | 525 | 26,081.68 | 192 | 36.54 | 9,499.75 | 36.42 | 9,581.4 | 36.74 | +81.65 | +4,252.6 | 0 | 0 |
| 2025/05/02 | 510 | +7 | +1.39 | 197 | 10,081.96 | 44 | 22.3 | 2,247.6 | 22.29 | 2,250 | 22.32 | +2.4 | +545.45 | 0 | 0 |
| 2025/04/30 | 503 | -13 | -2.52 | 294 | 15,029.33 | 56 | 19.06 | 2,865.8 | 19.07 | 2,878.4 | 19.15 | +12.6 | +2,250 | 1 | 0.34 |
| 2025/04/29 | 516 | +10 | +1.98 | 231 | 11,794.17 | 46 | 19.92 | 2,336.3 | 19.81 | 2,352.7 | 19.95 | +16.4 | +3,565.22 | 0 | 0 |
| 2025/04/28 | 506 | +6 | +1.2 | 134 | 6,753.94 | 29 | 21.69 | 1,463.2 | 21.66 | 1,463.8 | 21.67 | +0.6 | +206.9 | 0 | 0 |
| 2025/04/25 | 500 | +14 | +2.88 | 274 | 13,744.73 | 54 | 19.73 | 2,707.65 | 19.7 | 2,711.8 | 19.73 | +4.15 | +768.52 | 0 | 0 |
| 2025/04/24 | 486 | -3 | -0.61 | 249 | 12,230.12 | 82 | 32.89 | 4,016.35 | 32.84 | 4,048.65 | 33.1 | +32.3 | +3,939.02 | 1 | 0.4 |
| 2025/04/23 | 489 | +21 | +4.49 | 354 | 17,363.54 | 84 | 23.75 | 4,116.3 | 23.71 | 4,124.25 | 23.75 | +7.95 | +946.43 | 0 | 0 |
| 2025/04/22 | 468 | -13 | -2.7 | 318 | 15,038.06 | 128 | 40.21 | 6,043.65 | 40.19 | 6,067.5 | 40.35 | +23.85 | +1,863.28 | 0 | 0 |
| 2025/04/21 | 481 | -13.5 | -2.73 | 287 | 13,942.15 | 82 | 28.56 | 3,982.5 | 28.56 | 4,000.9 | 28.7 | +18.4 | +2,243.9 | 0 | 0 |
| 2025/04/18 | 494.5 | -4.5 | -0.9 | 234 | 11,642.89 | 70 | 29.9 | 3,484.75 | 29.93 | 3,492.8 | 30 | +8.05 | +1,150 | 0 | 0 |
| 2025/04/17 | 499 | -5 | -0.99 | 209 | 10,432.02 | 80 | 38.2 | 3,977.3 | 38.13 | 3,986.7 | 38.22 | +9.4 | +1,175 | 0 | 0 |
| 2025/04/16 | 504 | -3 | -0.59 | 391 | 19,759.68 | 108 | 27.6 | 5,453.8 | 27.6 | 5,455 | 27.61 | +1.2 | +111.11 | 0 | 0 |
| 2025/04/15 | 507 | +19 | +3.89 | 323 | 16,229.52 | 88 | 27.25 | 4,383.05 | 27.01 | 4,433.8 | 27.32 | +50.75 | +5,767.05 | 0 | 0 |
| 2025/04/14 | 488 | +7 | +1.46 | 581 | 28,784.32 | 194 | 33.41 | 9,601.25 | 33.36 | 9,659.85 | 33.56 | +58.6 | +3,020.62 | 0 | 0 |
| 2025/04/11 | 481 | +16 | +3.44 | 785 | 36,478.66 | 300 | 38.19 | 13,795.25 | 37.82 | 13,917.95 | 38.15 | +122.7 | +4,090 | 0 | 0 |
| 2025/04/10 | 465 | +42 | +9.93 | 194 | 9,013.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 423 | -47 | -10 | 950 | 41,486.61 | 214 | 22.53 | 9,403.25 | 22.67 | 9,510.6 | 22.92 | +107.35 | +5,016.36 | 0 | 0 |
| 2025/04/08 | 470 | -52 | -9.96 | 1,075 | 51,086.07 | 194 | 18.04 | 9,216.2 | 18.04 | 9,285.3 | 18.18 | +69.1 | +3,561.86 | 0 | 0 |
| 2025/04/07 | 522 | -58 | -10 | 28 | 1,468.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 580 | +3 | +0.52 | 179 | 10,316.98 | 56 | 31.32 | 3,224 | 31.25 | 3,230.6 | 31.31 | +6.6 | +1,178.57 | 0 | 0 |
| 2025/04/01 | 577 | +27 | +4.91 | 328 | 18,612.03 | 108 | 32.92 | 6,094.3 | 32.74 | 6,115.8 | 32.86 | +21.5 | +1,990.74 | 0 | 0 |
| 2025/03/31 | 550 | -42 | -7.09 | 809 | 44,854.52 | 182 | 22.5 | 10,104.4 | 22.53 | 10,119.9 | 22.56 | +15.5 | +851.65 | 0 | 0 |
| 2025/03/28 | 592 | -27 | -4.36 | 763 | 45,480.34 | 149 | 19.53 | 8,878.9 | 19.52 | 8,924.1 | 19.62 | +45.2 | +3,033.56 | 0 | 0 |
| 2025/03/27 | 619 | -11 | -1.75 | 189 | 11,635.64 | 65 | 34.45 | 4,009.1 | 34.46 | 4,007.8 | 34.44 | -1.3 | -200 | 0 | 0 |
| 2025/03/26 | 630 | +3 | +0.48 | 145 | 9,141.14 | 30 | 20.68 | 1,890 | 20.68 | 1,891.1 | 20.69 | +1.1 | +366.67 | 0 | 0 |
| 2025/03/25 | 627 | +4 | +0.64 | 200 | 12,561.76 | 40 | 20.01 | 2,513.1 | 20.01 | 2,511.9 | 20 | -1.2 | -300 | 0 | 0 |
| 2025/03/24 | 623 | -7 | -1.11 | 187 | 11,675.56 | 49 | 26.18 | 3,057.5 | 26.19 | 3,062.2 | 26.23 | +4.7 | +959.18 | 0 | 0 |
| 2025/03/21 | 630 | +4 | +0.64 | 242 | 15,105.7 | 46 | 19.03 | 2,865.8 | 18.97 | 2,885.9 | 19.1 | +20.1 | +4,369.57 | 0 | 0 |
| 2025/03/20 | 626 | +9 | +1.46 | 208 | 12,937.22 | 26 | 12.52 | 1,618.7 | 12.51 | 1,625.6 | 12.57 | +6.9 | +2,653.85 | 0 | 0 |
| 2025/03/19 | 617 | -9 | -1.44 | 240 | 14,940.59 | 39 | 16.24 | 2,444.7 | 16.36 | 2,421.2 | 16.21 | -23.5 | -6,025.64 | 0 | 0 |
| 2025/03/18 | 626 | +11 | +1.79 | 184 | 11,538.44 | 36 | 19.55 | 2,254.4 | 19.54 | 2,253.2 | 19.53 | -1.2 | -333.33 | 0 | 0 |
| 2025/03/17 | 615 | +4 | +0.65 | 185 | 11,432.82 | 44 | 23.78 | 2,722.4 | 23.81 | 2,719.9 | 23.79 | -2.5 | -568.18 | 0 | 0 |
| 2025/03/14 | 611 | +0 | +0 | 208 | 12,693.28 | 57 | 27.43 | 3,475 | 27.38 | 3,487.9 | 27.48 | +12.9 | +2,263.16 | 0 | 0 |
| 2025/03/13 | 611 | -11 | -1.77 | 269 | 16,681.07 | 76 | 28.2 | 4,707.7 | 28.22 | 4,724.7 | 28.32 | +17 | +2,236.84 | 0 | 0 |
| 2025/03/12 | 622 | +8 | +1.3 | 349 | 21,707.73 | 95 | 27.19 | 5,897.7 | 27.17 | 5,900.6 | 27.18 | +2.9 | +305.26 | 0 | 0 |
| 2025/03/11 | 614 | -19 | -3 | 512 | 31,280.05 | 145 | 28.33 | 8,852.7 | 28.3 | 8,888.3 | 28.42 | +35.6 | +2,455.17 | 1 | 0.2 |
| 2025/03/10 | 633 | -2 | -0.31 | 264 | 16,861.84 | 63 | 23.83 | 4,007.7 | 23.77 | 4,020.2 | 23.84 | +12.5 | +1,984.13 | 0 | 0 |
| 2025/03/07 | 635 | -16 | -2.46 | 361 | 23,114.11 | 70 | 19.37 | 4,497.2 | 19.46 | 4,472.6 | 19.35 | -24.6 | -3,514.29 | 0 | 0 |
| 2025/03/06 | 651 | +1 | +0.15 | 273 | 17,815.33 | 66 | 24.21 | 4,313.2 | 24.21 | 4,322.6 | 24.26 | +9.4 | +1,424.24 | 0 | 0 |
| 2025/03/05 | 650 | -2 | -0.31 | 224 | 14,628.92 | 59 | 26.29 | 3,850.4 | 26.32 | 3,850.4 | 26.32 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 652 | +9 | +1.4 | 435 | 27,868.18 | 163 | 37.45 | 10,366.5 | 37.2 | 10,449.7 | 37.5 | +83.2 | +5,104.29 | 0 | 0 |
| 2025/03/03 | 643 | -16 | -2.43 | 489 | 31,508.49 | 125 | 25.56 | 8,065.6 | 25.6 | 8,068.8 | 25.61 | +3.2 | +256 | 0 | 0 |
| 2025/02/27 | 659 | -19 | -2.8 | 613 | 40,856.26 | 92 | 15 | 6,163 | 15.08 | 6,126.6 | 15 | -36.4 | -3,956.52 | 0 | 0 |
| 2025/02/26 | 678 | +2 | +0.3 | 450 | 30,508.88 | 142 | 31.53 | 9,591.8 | 31.44 | 9,622.3 | 31.54 | +30.5 | +2,147.89 | 0 | 0 |
| 2025/02/25 | 676 | -9 | -1.31 | 362 | 24,500.27 | 68 | 18.76 | 4,597.3 | 18.76 | 4,601.1 | 18.78 | +3.8 | +558.82 | 0 | 0 |
| 2025/02/24 | 685 | -4 | -0.58 | 241 | 16,446.08 | 45 | 18.69 | 3,071.8 | 18.68 | 3,074.5 | 18.69 | +2.7 | +600 | 0 | 0 |
| 2025/02/21 | 689 | -3 | -0.43 | 241 | 16,617.44 | 45 | 18.68 | 3,107.5 | 18.7 | 3,106.3 | 18.69 | -1.2 | -266.67 | 0 | 0 |
| 2025/02/20 | 692 | -6 | -0.86 | 411 | 28,457.32 | 91 | 22.13 | 6,284.3 | 22.08 | 6,314.4 | 22.19 | +30.1 | +3,307.69 | 0 | 0 |
| 2025/02/19 | 698 | -6 | -0.85 | 311 | 21,745 | 50 | 16.07 | 3,493.9 | 16.07 | 3,497.7 | 16.09 | +3.8 | +760 | 0 | 0 |
| 2025/02/18 | 704 | +2 | +0.28 | 359 | 25,285.89 | 97 | 27.03 | 6,829.9 | 27.01 | 6,838.8 | 27.05 | +8.9 | +917.53 | 0 | 0 |
| 2025/02/17 | 702 | +8 | +1.15 | 442 | 31,045.27 | 104 | 23.53 | 7,289.2 | 23.48 | 7,305.8 | 23.53 | +16.6 | +1,596.15 | 0 | 0 |
| 2025/02/14 | 694 | -15 | -2.12 | 563 | 39,459.62 | 131 | 23.27 | 9,213.1 | 23.35 | 9,205.4 | 23.33 | -7.7 | -587.79 | 0 | 0 |
| 2025/02/13 | 709 | +11 | +1.58 | 510 | 35,913.08 | 87 | 17.07 | 6,114.8 | 17.03 | 6,128.3 | 17.06 | +13.5 | +1,551.72 | 0 | 0 |
| 2025/02/12 | 698 | -7 | -0.99 | 810 | 57,066.45 | 281 | 34.69 | 19,803.9 | 34.7 | 19,800.8 | 34.7 | -3.1 | -110.32 | 0 | 0 |
| 2025/02/11 | 705 | +27 | +3.98 | 1,391 | 97,571.67 | 387 | 27.82 | 27,035.3 | 27.71 | 27,143 | 27.82 | +107.7 | +2,782.95 | 0 | 0 |
| 2025/02/10 | 678 | -6 | -0.88 | 282 | 18,996.13 | 72 | 25.57 | 4,854 | 25.55 | 4,870.4 | 25.64 | +16.4 | +2,277.78 | 0 | 0 |
| 2025/02/07 | 684 | -5 | -0.73 | 386 | 26,544.83 | 73 | 18.9 | 5,016.3 | 18.9 | 5,022.6 | 18.92 | +6.3 | +863.01 | 0 | 0 |
| 2025/02/06 | 689 | -2 | -0.29 | 460 | 31,736.69 | 115 | 25.02 | 7,941.7 | 25.02 | 7,945 | 25.03 | +3.3 | +286.96 | 0 | 0 |
| 2025/02/05 | 691 | +20 | +2.98 | 1,067 | 74,123.62 | 397 | 37.21 | 27,522.3 | 37.13 | 27,620.9 | 37.26 | +98.6 | +2,483.63 | 2 | 0.19 |
| 2025/02/04 | 671 | +9 | +1.36 | 480 | 32,158.78 | 139 | 28.97 | 9,289.3 | 28.89 | 9,311.9 | 28.96 | +22.6 | +1,625.9 | 0 | 0 |
| 2025/02/03 | 662 | -18 | -2.65 | 522 | 34,431.91 | 168 | 32.16 | 11,071.9 | 32.16 | 11,083.1 | 32.19 | +11.2 | +666.67 | 1 | 0.19 |
| 2025/01/22 | 680 | +10 | +1.49 | 532 | 36,030.86 | 93 | 17.48 | 6,284.6 | 17.44 | 6,306 | 17.5 | +21.4 | +2,301.08 | 0 | 0 |
| 2025/01/21 | 670 | +3 | +0.45 | 350 | 23,314.76 | 86 | 24.58 | 5,717.3 | 24.52 | 5,740.8 | 24.62 | +23.5 | +2,732.56 | 0 | 0 |
| 2025/01/20 | 667 | +21 | +3.25 | 375 | 24,775.41 | 87 | 23.18 | 5,720.2 | 23.09 | 5,752 | 23.22 | +31.8 | +3,655.17 | 0 | 0 |
| 2025/01/17 | 646 | -6 | -0.92 | 247 | 15,954.67 | 34 | 13.74 | 2,191.7 | 13.74 | 2,194.5 | 13.75 | +2.8 | +823.53 | 0 | 0 |
| 2025/01/16 | 652 | +12 | +1.88 | 407 | 26,553.7 | 122 | 29.96 | 7,946.9 | 29.93 | 7,956.9 | 29.97 | +10 | +819.67 | 0 | 0 |
| 2025/01/15 | 640 | +1 | +0.16 | 283 | 18,054.62 | 91 | 32.2 | 5,800.4 | 32.13 | 5,821.4 | 32.24 | +21 | +2,307.69 | 0 | 0 |
| 2025/01/14 | 639 | +8 | +1.27 | 327 | 20,872.38 | 79 | 24.14 | 5,033.8 | 24.12 | 5,039.9 | 24.15 | +6.1 | +772.15 | 0 | 0 |
| 2025/01/13 | 631 | -45 | -6.66 | 1,078 | 69,107.58 | 288 | 26.71 | 18,510.6 | 26.79 | 18,554.8 | 26.85 | +44.2 | +1,534.72 | 0 | 0 |
| 2025/01/10 | 676 | +14 | +2.11 | 638 | 43,101.73 | 167 | 26.16 | 11,215.3 | 26.02 | 11,279.4 | 26.17 | +64.1 | +3,838.32 | 0 | 0 |
| 2025/01/09 | 662 | -10 | -1.49 | 549 | 36,897.13 | 184 | 33.49 | 12,410.4 | 33.64 | 12,390.5 | 33.58 | -19.9 | -1,081.52 | 0 | 0 |
| 2025/01/08 | 672 | -14 | -2.04 | 575 | 38,884.59 | 125 | 21.73 | 8,454.8 | 21.74 | 8,453.3 | 21.74 | -1.5 | -120 | 0 | 0 |
| 2025/01/07 | 686 | +4 | +0.59 | 826 | 56,178.75 | 267 | 32.32 | 18,132.4 | 32.28 | 18,220.2 | 32.43 | +87.8 | +3,288.39 | 0 | 0 |
| 2025/01/06 | 682 | +19 | +2.87 | 415 | 28,190.28 | 80 | 19.28 | 5,427.5 | 19.25 | 5,441.2 | 19.3 | +13.7 | +1,712.5 | 0 | 0 |
| 2025/01/03 | 663 | -7 | -1.04 | 642 | 42,655.06 | 164 | 25.54 | 10,893.3 | 25.54 | 10,910.9 | 25.58 | +17.6 | +1,073.17 | 1 | 0.16 |
| 2025/01/02 | 670 | -34 | -4.83 | 1,212 | 82,287.19 | 211 | 17.41 | 14,369.2 | 17.46 | 14,335.7 | 17.42 | -33.5 | -1,587.68 | 0 | 0 |
| 2024/12/31 | 704 | +12 | +1.73 | 424 | 29,650.41 | 145 | 34.22 | 10,123.6 | 34.14 | 10,156.2 | 34.25 | +32.6 | +2,248.28 | 0 | 0 |
| 2024/12/30 | 692 | -19 | -2.67 | 818 | 57,066.62 | 165 | 20.17 | 11,513.7 | 20.18 | 11,515.6 | 20.18 | +1.9 | +115.15 | 0 | 0 |
| 2024/12/27 | 711 | -2 | -0.28 | 287 | 20,433.31 | 71 | 24.78 | 5,056.6 | 24.75 | 5,068.7 | 24.81 | +12.1 | +1,704.23 | 0 | 0 |
| 2024/12/26 | 713 | -6 | -0.83 | 498 | 35,712.73 | 126 | 25.28 | 9,037.3 | 25.31 | 9,035.8 | 25.3 | -1.5 | -119.05 | 0 | 0 |
| 2024/12/25 | 719 | +27 | +3.9 | 1,751 | 125,921.62 | 566 | 32.32 | 40,640.6 | 32.27 | 40,775.1 | 32.38 | +134.5 | +2,376.33 | 3 | 0.17 |
| 2024/12/24 | 692 | -13 | -1.84 | 601 | 41,952.86 | 140 | 23.29 | 9,778.4 | 23.31 | 9,793.6 | 23.34 | +15.2 | +1,085.71 | 0 | 0 |
| 2024/12/23 | 705 | +14 | +2.03 | 560 | 39,221.45 | 141 | 25.17 | 9,844.9 | 25.1 | 9,887.6 | 25.21 | +42.7 | +3,028.37 | 0 | 0 |
| 2024/12/20 | 691 | -22 | -3.09 | 1,002 | 70,309.19 | 267 | 26.64 | 18,797.3 | 26.74 | 18,764.6 | 26.69 | -32.7 | -1,224.72 | 0 | 0 |
| 2024/12/19 | 713 | -13 | -1.79 | 1,303 | 92,788.36 | 366 | 28.1 | 26,067.6 | 28.09 | 26,107.4 | 28.14 | +39.8 | +1,087.43 | 0 | 0 |
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。
