6578
19.4
TWD+0.45 (2.37%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的6.12%。當日現股當沖之總損益為-200元、每張平均損益則為-67元。
開盤價
19
收盤價
19.4
當日範圍
19 - 19.5
成交張數
49
開盤價(昨)
18.85
收盤價(昨)
18.95
昨日範圍
18.85 - 20.45
成交張數(昨)
52
成交金額
94.88萬
成交金額(昨)
101.17萬
52週範圍
16 - 25.55
發行股數
7194萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
19
收盤價
19.4
成交張數
49
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(%) | ||||||
| 2025/11/26 | 19.4 | +0.45 | +2.37 | 49 | 94.88 | 3 | 6.12 | 5.84 | 6.16 | 5.83 | 6.14 | -0.02 | -66.67 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/11/12 | 19.95 | +0 | +0 | 65 | 129.15 | 3 | 4.62 | 5.95 | 4.61 | 5.98 | 4.63 | +0.03 | +100 | 0 | 0 |
| 2025/11/11 | 19.95 | -0.05 | -0.25 | 64 | 127.3 | 6 | 9.38 | 11.91 | 9.36 | 11.98 | 9.41 | +0.07 | +108.33 | 0 | 0 |
| 2025/11/10 | 20 | -0.2 | -0.99 | 182 | 361.78 | 16 | 8.79 | 31.99 | 8.84 | 31.95 | 8.83 | -0.04 | -25 | 0 | 0 |
| 2025/11/07 | 20.2 | +0 | +0 | 109 | 218.21 | 7 | 6.42 | 14.04 | 6.44 | 14.07 | 6.45 | +0.03 | +42.86 | 0 | 0 |
| 2025/11/06 | 20.2 | -0.2 | -0.98 | 199 | 400.1 | 21 | 10.55 | 42.15 | 10.53 | 42.34 | 10.58 | +0.19 | +90.48 | 0 | 0 |
| 2025/11/05 | 20.4 | -0.05 | -0.24 | 133 | 269.22 | 17 | 12.78 | 34.25 | 12.72 | 34.55 | 12.83 | +0.29 | +173.53 | 0 | 0 |
| 2025/11/04 | 20.45 | -0.2 | -0.97 | 128 | 261.16 | 22 | 17.19 | 44.8 | 17.15 | 44.97 | 17.22 | +0.17 | +79.55 | 0 | 0 |
| 2025/11/03 | 20.65 | +0.55 | +2.74 | 274 | 567.62 | 57 | 20.8 | 118 | 20.79 | 118.39 | 20.86 | +0.39 | +68.42 | 0 | 0 |
| 2025/10/31 | 20.1 | -0.4 | -1.95 | 361 | 738.25 | 63 | 17.45 | 130.12 | 17.63 | 128.83 | 17.45 | -1.29 | -205.56 | 0 | 0 |
| 2025/10/30 | 20.5 | -0.15 | -0.73 | 118 | 241.59 | 8 | 6.78 | 16.41 | 6.79 | 16.41 | 6.79 | +0 | +0 | 0 | 0 |
| 2025/10/29 | 20.65 | -0.1 | -0.48 | 147 | 305.4 | 28 | 19.05 | 57.94 | 18.97 | 58.36 | 19.11 | +0.42 | +151.79 | 0 | 0 |
| 2025/10/28 | 20.75 | -0.45 | -2.12 | 173 | 358.5 | 45 | 26.01 | 93.39 | 26.05 | 93.52 | 26.09 | +0.12 | +27.78 | 0 | 0 |
| 2025/10/27 | 21.2 | +0.2 | +0.95 | 262 | 552.6 | 89 | 33.97 | 187.39 | 33.91 | 189.21 | 34.24 | +1.82 | +204.49 | 0 | 0 |
| 2025/10/23 | 21 | +0.7 | +3.45 | 1,000 | 2,139.76 | 520 | 52 | 1,110.88 | 51.92 | 1,115.06 | 52.11 | +4.18 | +80.38 | 3 | 0.3 |
| 2025/10/22 | 20.3 | +0 | +0 | 3,031 | 6,523.12 | 2,190 | 72.25 | 4,774.2 | 73.19 | 4,674.16 | 71.66 | -100.03 | -456.78 | 0 | 0 |
| 2025/10/21 | 20.3 | -0.15 | -0.73 | 63 | 128.19 | 1 | 1.59 | 2.04 | 1.59 | 2.03 | 1.58 | -0.01 | -100 | 0 | 0 |
| 2025/10/20 | 20.45 | -0.05 | -0.24 | 52 | 106.64 | 1 | 1.92 | 2.06 | 1.93 | 2.04 | 1.91 | -0.01 | -150 | 0 | 0 |
| 2025/10/17 | 20.5 | +0 | +0 | 57 | 116.64 | 2 | 3.51 | 4.1 | 3.52 | 4.1 | 3.52 | +0 | +0 | 0 | 0 |
| 2025/10/16 | 20.5 | -0.05 | -0.24 | 42 | 85.69 | 4 | 9.52 | 8.16 | 9.52 | 8.2 | 9.56 | +0.04 | +87.5 | 0 | 0 |
| 2025/10/15 | 20.55 | +0.6 | +3.01 | 341 | 691.96 | 60 | 17.6 | 120.94 | 17.48 | 121.79 | 17.6 | +0.85 | +142.5 | 0 | 0 |
| 2025/10/14 | 19.95 | -0.2 | -0.99 | 296 | 599.84 | 55 | 18.58 | 112.39 | 18.74 | 110.81 | 18.47 | -1.59 | -289.09 | 0 | 0 |
| 2025/10/13 | 20.15 | -0.4 | -1.95 | 178 | 355.63 | 21 | 11.8 | 41.27 | 11.6 | 41.76 | 11.74 | +0.49 | +233.33 | 0 | 0 |
| 2025/10/09 | 20.55 | -0.15 | -0.72 | 117 | 241.12 | 11 | 9.4 | 22.73 | 9.43 | 22.77 | 9.45 | +0.04 | +40.91 | 0 | 0 |
| 2025/10/08 | 20.7 | +0.35 | +1.72 | 422 | 885.76 | 241 | 57.11 | 504.82 | 56.99 | 505.43 | 57.06 | +0.6 | +24.9 | 0 | 0 |
| 2025/10/07 | 20.35 | -0.65 | -3.1 | 463 | 952.43 | 39 | 8.42 | 80.52 | 8.45 | 80.34 | 8.44 | -0.17 | -44.87 | 0 | 0 |
| 2025/10/03 | 21 | +0 | +0 | 115 | 241.5 | 23 | 20 | 48.4 | 20.04 | 48.3 | 20 | -0.09 | -39.13 | 0 | 0 |
| 2025/10/02 | 21 | +0.25 | +1.2 | 125 | 261.4 | 15 | 12 | 31.23 | 11.95 | 31.26 | 11.96 | +0.03 | +16.67 | 0 | 0 |
| 2025/10/01 | 20.75 | -0.25 | -1.19 | 436 | 899.79 | 81 | 18.58 | 167.2 | 18.58 | 167.79 | 18.65 | +0.59 | +72.84 | 0 | 0 |
| 2025/09/30 | 21 | -1.25 | -5.62 | 387 | 827.31 | 42 | 10.85 | 90.62 | 10.95 | 90.28 | 10.91 | -0.34 | -80.95 | 0 | 0 |
| 2025/09/26 | 22.25 | -0.4 | -1.77 | 379 | 841.52 | 75 | 19.79 | 166.41 | 19.77 | 167.56 | 19.91 | +1.15 | +153.33 | 0 | 0 |
| 2025/09/25 | 22.65 | -0.05 | -0.22 | 285 | 651.59 | 46 | 16.14 | 105.74 | 16.23 | 105.16 | 16.14 | -0.58 | -127.17 | 0 | 0 |
| 2025/09/24 | 22.7 | +0.05 | +0.22 | 236 | 537.17 | 23 | 9.75 | 52.13 | 9.71 | 52.35 | 9.75 | +0.21 | +93.48 | 0 | 0 |
| 2025/09/23 | 22.65 | +0.1 | +0.44 | 381 | 868.24 | 79 | 20.73 | 179.95 | 20.73 | 180.01 | 20.73 | +0.06 | +7.59 | 0 | 0 |
| 2025/09/22 | 22.55 | -0.95 | -4.04 | 526 | 1,194.28 | 95 | 18.06 | 215.99 | 18.09 | 216.54 | 18.13 | +0.56 | +58.42 | 0 | 0 |
| 2025/09/19 | 23.5 | +0.4 | +1.73 | 393 | 919.28 | 49 | 12.47 | 114.05 | 12.41 | 114.13 | 12.42 | +0.08 | +16.33 | 0 | 0 |
| 2025/09/18 | 23.1 | +0 | +0 | 125 | 288.48 | 15 | 12 | 34.6 | 11.99 | 34.84 | 12.08 | +0.23 | +156.67 | 0 | 0 |
| 2025/09/17 | 23.1 | -0.1 | -0.43 | 467 | 1,090.34 | 70 | 14.99 | 162.88 | 14.94 | 164.07 | 15.05 | +1.19 | +169.29 | 0 | 0 |
| 2025/09/16 | 23.2 | -0.25 | -1.07 | 332 | 777.38 | 25 | 7.53 | 58.59 | 7.54 | 58.41 | 7.51 | -0.18 | -72 | 0 | 0 |
| 2025/09/15 | 23.45 | -1.25 | -5.06 | 501 | 1,169.23 | 99 | 19.76 | 231.55 | 19.8 | 232.44 | 19.88 | +0.89 | +89.9 | 0 | 0 |
| 2025/09/12 | 24.7 | +0.75 | +3.13 | 418 | 1,041.11 | 76 | 18.18 | 188.56 | 18.11 | 189.11 | 18.16 | +0.56 | +73.03 | 0 | 0 |
| 2025/09/11 | 23.95 | -0.15 | -0.62 | 206 | 487.94 | 33 | 16.02 | 78.06 | 16 | 78.06 | 16 | +0 | +0 | 0 | 0 |
| 2025/09/10 | 24.1 | +0.4 | +1.69 | 171 | 409.27 | 28 | 16.37 | 66.95 | 16.36 | 67.31 | 16.45 | +0.36 | +128.57 | 0 | 0 |
| 2025/09/09 | 23.7 | -1.3 | -5.2 | 458 | 1,102.62 | 50 | 10.92 | 121.25 | 11 | 120.67 | 10.94 | -0.58 | -116 | 0 | 0 |
| 2025/09/08 | 25 | -0.45 | -1.77 | 234 | 596.75 | 60 | 25.64 | 153.44 | 25.71 | 152.34 | 25.53 | -1.1 | -184.17 | 1 | 0.43 |
| 2025/09/05 | 25.45 | +0.55 | +2.21 | 351 | 885.38 | 19 | 5.41 | 47.68 | 5.39 | 47.66 | 5.38 | -0.02 | -10.53 | 0 | 0 |
| 2025/09/04 | 24.9 | -0.15 | -0.6 | 224 | 561.18 | 6 | 2.68 | 15.06 | 2.68 | 14.99 | 2.67 | -0.07 | -108.33 | 0 | 0 |
| 2025/09/03 | 25.05 | +0 | +0 | 221 | 555.07 | 11 | 4.98 | 27.6 | 4.97 | 27.57 | 4.97 | -0.03 | -22.73 | 0 | 0 |
| 2025/09/02 | 25.05 | +0.15 | +0.6 | 355 | 877.89 | 47 | 13.24 | 115.97 | 13.21 | 116.5 | 13.27 | +0.53 | +111.7 | 0 | 0 |
| 2025/09/01 | 24.9 | +0.9 | +3.75 | 337 | 830.82 | 19 | 5.64 | 46.6 | 5.61 | 47.18 | 5.68 | +0.57 | +302.63 | 0 | 0 |
| 2025/08/29 | 24 | +0.1 | +0.42 | 123 | 291.48 | 13 | 10.57 | 30.68 | 10.53 | 30.98 | 10.63 | +0.3 | +230.77 | 0 | 0 |
| 2025/08/28 | 23.9 | +1.15 | +5.05 | 121 | 283.23 | 7 | 5.79 | 16.18 | 5.71 | 16.5 | 5.82 | +0.31 | +442.86 | 0 | 0 |
| 2025/08/27 | 22.75 | -0.95 | -4.01 | 342 | 783.38 | 32 | 9.36 | 73.66 | 9.4 | 73.66 | 9.4 | +0 | +0 | 0 | 0 |
| 2025/08/26 | 23.7 | -0.55 | -2.27 | 229 | 541.75 | 21 | 9.17 | 49.79 | 9.19 | 50.12 | 9.25 | +0.34 | +159.52 | 0 | 0 |
| 2025/08/25 | 24.25 | -0.3 | -1.22 | 383 | 946.33 | 134 | 34.99 | 331.62 | 35.04 | 330.8 | 34.96 | -0.82 | -61.57 | 0 | 0 |
| 2025/08/22 | 24.55 | -1 | -3.91 | 488 | 1,212.53 | 97 | 19.88 | 241.59 | 19.92 | 240.87 | 19.86 | -0.73 | -75.26 | 0 | 0 |
| 2025/08/21 | 25.55 | +0.5 | +2 | 848 | 2,170.03 | 169 | 19.93 | 432.17 | 19.92 | 434.4 | 20.02 | +2.23 | +132.25 | 0 | 0 |
| 2025/08/20 | 25.05 | +1.05 | +4.38 | 752 | 1,854.99 | 79 | 10.51 | 193.89 | 10.45 | 194.87 | 10.51 | +0.98 | +124.05 | 0 | 0 |
| 2025/08/19 | 24 | +0.15 | +0.63 | 208 | 498.74 | 45 | 21.63 | 107.88 | 21.63 | 108.7 | 21.8 | +0.83 | +184.44 | 0 | 0 |
| 2025/08/18 | 23.85 | +0.45 | +1.92 | 271 | 639.88 | 6 | 2.21 | 14.17 | 2.21 | 14.24 | 2.23 | +0.07 | +116.67 | 0 | 0 |
| 2025/08/15 | 23.4 | +0.3 | +1.3 | 134 | 311.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/14 | 23.1 | +0.1 | +0.43 | 98 | 225.75 | 6 | 6.12 | 13.88 | 6.15 | 14.01 | 6.21 | +0.14 | +225 | 0 | 0 |
| 2025/08/13 | 23 | +0.1 | +0.44 | 309 | 706.27 | 15 | 4.85 | 34.12 | 4.83 | 34.58 | 4.9 | +0.47 | +310 | 0 | 0 |
| 2025/08/12 | 22.9 | +0.6 | +2.69 | 159 | 356.88 | 6 | 3.77 | 13.31 | 3.73 | 13.52 | 3.79 | +0.2 | +341.67 | 0 | 0 |
| 2025/08/11 | 22.3 | -0.7 | -3.04 | 536 | 1,197.25 | 71 | 13.25 | 159.59 | 13.33 | 159.85 | 13.35 | +0.26 | +35.92 | 0 | 0 |
| 2025/08/08 | 23 | -0.65 | -2.75 | 306 | 705.92 | 27 | 8.82 | 61.98 | 8.78 | 62.32 | 8.83 | +0.34 | +127.78 | 0 | 0 |
| 2025/08/07 | 23.65 | +0.5 | +2.16 | 302 | 712.72 | 13 | 4.3 | 30.48 | 4.28 | 30.84 | 4.33 | +0.36 | +276.92 | 0 | 0 |
| 2025/08/06 | 23.15 | +0.1 | +0.43 | 303 | 709.83 | 20 | 6.6 | 46.53 | 6.56 | 46.82 | 6.6 | +0.29 | +145 | 0 | 0 |
| 2025/08/05 | 23.05 | -0.25 | -1.07 | 307 | 707.47 | 22 | 7.17 | 51.41 | 7.27 | 50.81 | 7.18 | -0.6 | -275 | 2 | 0.65 |
| 2025/08/04 | 23.3 | +0.25 | +1.08 | 239 | 550.38 | 15 | 6.28 | 34.55 | 6.28 | 34.73 | 6.31 | +0.17 | +116.67 | 0 | 0 |
| 2025/08/01 | 23.05 | +0.05 | +0.22 | 293 | 674.27 | 13 | 4.44 | 29.91 | 4.44 | 29.95 | 4.44 | +0.04 | +26.92 | 0 | 0 |
| 2025/07/31 | 23 | +1 | +4.55 | 409 | 929.15 | 22 | 5.38 | 49.43 | 5.32 | 49.91 | 5.37 | +0.47 | +215.91 | 1 | 0.24 |
| 2025/07/30 | 22 | +0.25 | +1.15 | 152 | 334.01 | 9 | 5.92 | 19.7 | 5.9 | 19.84 | 5.94 | +0.14 | +155.56 | 0 | 0 |
| 2025/07/29 | 21.75 | +0.55 | +2.59 | 160 | 345.61 | 19 | 11.88 | 40.87 | 11.82 | 40.97 | 11.85 | +0.1 | +52.63 | 0 | 0 |
| 2025/07/28 | 21.2 | +0.3 | +1.44 | 66 | 138.79 | 2 | 3.03 | 4.21 | 3.03 | 4.22 | 3.04 | +0.02 | +100 | 0 | 0 |
| 2025/07/25 | 20.9 | +0.05 | +0.24 | 86 | 179.95 | 8 | 9.3 | 16.71 | 9.29 | 16.75 | 9.31 | +0.03 | +37.5 | 0 | 0 |
| 2025/07/24 | 20.85 | -0.05 | -0.24 | 58 | 120.74 | 4 | 6.9 | 8.3 | 6.87 | 8.34 | 6.91 | +0.04 | +100 | 0 | 0 |
| 2025/07/23 | 20.9 | +0.5 | +2.45 | 174 | 357.32 | 6 | 3.45 | 12.29 | 3.44 | 12.37 | 3.46 | +0.09 | +141.67 | 0 | 0 |
| 2025/07/22 | 20.4 | +0.15 | +0.74 | 236 | 478.27 | 6 | 2.54 | 12.09 | 2.53 | 12.19 | 2.55 | +0.1 | +158.33 | 0 | 0 |
| 2025/07/21 | 20.25 | -0.05 | -0.25 | 63 | 127.53 | 2 | 3.17 | 4.05 | 3.18 | 4.05 | 3.18 | -0.01 | -25 | 0 | 0 |
| 2025/07/18 | 20.3 | +0.35 | +1.75 | 179 | 363.14 | 5 | 2.79 | 10.19 | 2.8 | 10.19 | 2.81 | +0.01 | +10 | 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。
