6578
19.7
TWD+0.45 (2.34%)
2025.07.07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(2025/07/07) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的3.45%。當日現股當沖之總損益為+800元、每張平均損益則為+200元。
開盤價
19.3
收盤價
19.7
當日範圍
19.2 - 19.7
成交張數
116
開盤價(昨)
19.1
收盤價(昨)
19.25
昨日範圍
19.1 - 19.25
成交張數(昨)
156
成交金額
226.88萬
成交金額(昨)
299.32萬
52週範圍
16 - 32.8
發行股數
7194萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
19.3
收盤價
19.7
成交張數
116
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(%) | ||||||
| 2025/07/07 | 19.7 | +0.45 | +2.34 | 116 | 226.88 | 4 | 3.45 | 7.77 | 3.42 | 7.85 | 3.46 | +0.08 | +200 | 0 | 0 |
| 2025/07/04 | 19.25 | +0.05 | +0.26 | 156 | 299.32 | 5 | 3.21 | 9.6 | 3.21 | 9.62 | 3.22 | +0.03 | +60 | 0 | 0 |
| 2025/07/03 | 19.2 | +0.1 | +0.52 | 129 | 248.15 | 3 | 2.33 | 5.84 | 2.36 | 5.75 | 2.32 | -0.1 | -316.67 | 0 | 0 |
| 2025/07/02 | 19.1 | +0.45 | +2.41 | 131 | 248.93 | 4 | 3.05 | 7.53 | 3.02 | 7.49 | 3.01 | -0.04 | -112.5 | 0 | 0 |
| 2025/07/01 | 18.65 | +0.1 | +0.54 | 89 | 165.98 | 8 | 8.99 | 15.06 | 9.07 | 14.93 | 8.99 | -0.14 | -168.75 | 0 | 0 |
| 2025/06/30 | 18.55 | +0.35 | +1.92 | 74 | 137.61 | 9 | 12.16 | 16.78 | 12.19 | 16.76 | 12.18 | -0.02 | -22.22 | 0 | 0 |
| 2025/06/27 | 18.2 | +0 | +0 | 69 | 125.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/26 | 18.2 | +0 | +0 | 22 | 39.87 | 2 | 9.09 | 3.62 | 9.08 | 3.64 | 9.13 | +0.02 | +100 | 0 | 0 |
| 2025/06/25 | 18.2 | +0 | +0 | 34 | 61.88 | 2 | 5.88 | 3.63 | 5.87 | 3.64 | 5.88 | +0.01 | +25 | 0 | 0 |
| 2025/06/24 | 18.2 | +0.1 | +0.55 | 34 | 61.77 | 4 | 11.76 | 7.28 | 11.78 | 7.28 | 11.78 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 18.1 | +0.05 | +0.28 | 84 | 151.28 | 3 | 3.57 | 5.42 | 3.58 | 5.41 | 3.57 | -0.01 | -33.33 | 0 | 0 |
| 2025/06/20 | 18.05 | +0.1 | +0.56 | 84 | 151.31 | 6 | 7.14 | 10.83 | 7.16 | 10.77 | 7.12 | -0.06 | -100 | 0 | 0 |
| 2025/06/19 | 17.95 | -0.15 | -0.83 | 187 | 336.25 | 6 | 3.21 | 10.82 | 3.22 | 10.77 | 3.2 | -0.06 | -91.67 | 0 | 0 |
| 2025/06/18 | 18.1 | +0.15 | +0.84 | 43 | 77.73 | 3 | 6.98 | 5.42 | 6.98 | 5.42 | 6.97 | -0.01 | -16.67 | 0 | 0 |
| 2025/06/17 | 17.95 | +0.15 | +0.84 | 100 | 180.05 | 8 | 8 | 14.39 | 8 | 14.55 | 8.08 | +0.15 | +193.75 | 0 | 0 |
| 2025/06/16 | 17.8 | +0.2 | +1.14 | 89 | 157.18 | 3 | 3.37 | 5.29 | 3.37 | 5.33 | 3.39 | +0.04 | +150 | 0 | 0 |
| 2025/06/13 | 17.6 | +0.1 | +0.57 | 143 | 251.59 | 2 | 1.4 | 3.52 | 1.4 | 3.52 | 1.4 | +0 | +0 | 0 | 0 |
| 2025/06/12 | 17.5 | +0.15 | +0.86 | 154 | 267.92 | 2 | 1.3 | 3.47 | 1.3 | 3.5 | 1.31 | +0.03 | +150 | 0 | 0 |
| 2025/06/11 | 17.35 | -0.65 | -3.61 | 314 | 544.09 | 15 | 4.78 | 26.06 | 4.79 | 26.11 | 4.8 | +0.04 | +30 | 0 | 0 |
| 2025/06/10 | 18 | +0.15 | +0.84 | 54 | 97.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 17.85 | +0 | +0 | 90 | 160.9 | 4 | 4.44 | 7.18 | 4.47 | 7.14 | 4.44 | -0.04 | -100 | 0 | 0 |
| 2025/06/06 | 17.85 | +0.2 | +1.13 | 93 | 165.43 | 7 | 7.53 | 12.43 | 7.51 | 12.47 | 7.54 | +0.04 | +64.29 | 0 | 0 |
| 2025/06/05 | 17.65 | +0.25 | +1.44 | 72 | 126.01 | 5 | 6.94 | 8.78 | 6.97 | 8.74 | 6.94 | -0.04 | -80 | 0 | 0 |
| 2025/06/04 | 17.4 | +0.2 | +1.16 | 73 | 126.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 17.2 | +0 | +0 | 77 | 132.8 | 19 | 24.68 | 32.78 | 24.68 | 32.76 | 24.66 | -0.03 | -13.16 | 0 | 0 |
| 2025/06/02 | 17.2 | +0 | +0 | 77 | 131.63 | 6 | 7.79 | 10.25 | 7.79 | 10.27 | 7.8 | +0.01 | +25 | 0 | 0 |
| 2025/05/29 | 17.2 | +0.1 | +0.58 | 126 | 217.34 | 22 | 17.46 | 38.21 | 17.58 | 38.01 | 17.49 | -0.2 | -90.91 | 1 | 0.79 |
| 2025/05/28 | 17.1 | +0.05 | +0.29 | 69 | 117.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 17.05 | -0.05 | -0.29 | 127 | 215.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 17.1 | +0.1 | +0.59 | 47 | 79.59 | 1 | 2.13 | 1.69 | 2.12 | 1.69 | 2.12 | +0.01 | +50 | 0 | 0 |
| 2025/05/23 | 17 | +0.15 | +0.89 | 72 | 121.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 16.85 | -0.15 | -0.88 | 60 | 101.62 | 2 | 3.33 | 3.37 | 3.32 | 3.37 | 3.32 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 17 | +0.2 | +1.19 | 67 | 113.28 | 1 | 1.49 | 1.7 | 1.5 | 1.69 | 1.49 | -0.01 | -100 | 0 | 0 |
| 2025/05/20 | 16.8 | +0 | +0 | 41 | 69.03 | 1 | 2.44 | 1.68 | 2.43 | 1.69 | 2.45 | +0.01 | +100 | 0 | 0 |
| 2025/05/19 | 16.8 | -0.1 | -0.59 | 61 | 101.69 | 17 | 27.87 | 28.16 | 27.7 | 28.52 | 28.05 | +0.35 | +208.82 | 0 | 0 |
| 2025/05/16 | 16.9 | +0.1 | +0.6 | 91 | 153.52 | 3 | 3.3 | 5.08 | 3.31 | 5.05 | 3.29 | -0.03 | -83.33 | 0 | 0 |
| 2025/05/15 | 16.8 | -0.2 | -1.18 | 284 | 477.83 | 42 | 14.79 | 70.75 | 14.81 | 70.91 | 14.84 | +0.17 | +39.29 | 0 | 0 |
| 2025/05/14 | 17 | -0.05 | -0.29 | 105 | 177.87 | 5 | 4.76 | 8.46 | 4.76 | 8.5 | 4.78 | +0.04 | +80 | 0 | 0 |
| 2025/05/13 | 17.05 | -0.1 | -0.58 | 78 | 133.53 | 5 | 6.41 | 8.61 | 6.44 | 8.56 | 6.41 | -0.04 | -90 | 0 | 0 |
| 2025/05/12 | 17.15 | -0.2 | -1.15 | 39 | 67.46 | 3 | 7.69 | 5.21 | 7.73 | 5.26 | 7.8 | +0.05 | +166.67 | 0 | 0 |
| 2025/05/09 | 17.35 | +0.4 | +2.36 | 106 | 185 | 23 | 21.7 | 40.21 | 21.74 | 40.06 | 21.66 | -0.14 | -63.04 | 0 | 0 |
| 2025/05/08 | 16.95 | +0 | +0 | 41 | 69.53 | 4 | 9.76 | 6.76 | 9.72 | 6.8 | 9.78 | +0.04 | +100 | 0 | 0 |
| 2025/05/07 | 16.95 | -0.05 | -0.29 | 23 | 38.89 | 4 | 17.39 | 6.74 | 17.33 | 6.76 | 17.4 | +0.03 | +62.5 | 0 | 0 |
| 2025/05/06 | 17 | +0.05 | +0.29 | 35 | 59.15 | 6 | 17.14 | 10.16 | 17.19 | 10.16 | 17.18 | -0.01 | -8.33 | 0 | 0 |
| 2025/05/05 | 16.95 | -0.2 | -1.17 | 64 | 107.83 | 3 | 4.69 | 5.04 | 4.68 | 5.08 | 4.71 | +0.03 | +100 | 0 | 0 |
| 2025/05/02 | 17.15 | +0.05 | +0.29 | 38 | 65.12 | 5 | 13.16 | 8.59 | 13.18 | 8.57 | 13.17 | -0.01 | -20 | 0 | 0 |
| 2025/04/30 | 17.1 | -0.25 | -1.44 | 70 | 120 | 4 | 5.71 | 6.86 | 5.72 | 6.85 | 5.71 | -0.01 | -25 | 0 | 0 |
| 2025/04/29 | 17.35 | +0.15 | +0.87 | 21 | 36.48 | 4 | 19.05 | 6.91 | 18.94 | 6.98 | 19.13 | +0.07 | +175 | 0 | 0 |
| 2025/04/28 | 17.2 | +0.1 | +0.58 | 19 | 32.45 | 3 | 15.79 | 5.12 | 15.78 | 5.16 | 15.9 | +0.04 | +133.33 | 0 | 0 |
| 2025/04/25 | 17.1 | +0.1 | +0.59 | 42 | 71.42 | 8 | 19.05 | 13.58 | 19.01 | 13.64 | 19.1 | +0.07 | +81.25 | 0 | 0 |
| 2025/04/24 | 17 | +0.05 | +0.29 | 17 | 28.93 | 3 | 17.65 | 5.12 | 17.68 | 5.11 | 17.66 | -0.01 | -16.67 | 0 | 0 |
| 2025/04/23 | 16.95 | +0.05 | +0.3 | 42 | 71.72 | 5 | 11.9 | 8.54 | 11.92 | 8.52 | 11.88 | -0.03 | -50 | 0 | 0 |
| 2025/04/22 | 16.9 | -0.05 | -0.29 | 71 | 119.85 | 4 | 5.63 | 6.77 | 5.65 | 6.79 | 5.66 | +0.01 | +37.5 | 0 | 0 |
| 2025/04/21 | 16.95 | -0.25 | -1.45 | 104 | 175.32 | 3 | 2.88 | 5.05 | 2.88 | 5.07 | 2.89 | +0.01 | +50 | 0 | 0 |
| 2025/04/18 | 17.2 | -0.1 | -0.58 | 27 | 46.62 | 1 | 3.7 | 1.74 | 3.72 | 1.74 | 3.72 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 17.3 | -0.05 | -0.29 | 86 | 149.19 | 4 | 4.65 | 6.82 | 4.57 | 6.92 | 4.64 | +0.1 | +262.5 | 0 | 0 |
| 2025/04/16 | 17.35 | -0.05 | -0.29 | 44 | 76.5 | 2 | 4.55 | 3.48 | 4.55 | 3.46 | 4.53 | -0.01 | -75 | 0 | 0 |
| 2025/04/15 | 17.4 | +0.4 | +2.35 | 112 | 193.43 | 7 | 6.25 | 11.92 | 6.16 | 12.14 | 6.28 | +0.23 | +321.43 | 0 | 0 |
| 2025/04/14 | 17 | +0.1 | +0.59 | 67 | 114.11 | 5 | 7.46 | 8.49 | 7.44 | 8.5 | 7.45 | +0.01 | +10 | 0 | 0 |
| 2025/04/11 | 16.9 | -0.35 | -2.03 | 190 | 321.28 | 44 | 23.16 | 74.51 | 23.19 | 74.53 | 23.2 | +0.02 | +4.55 | 0 | 0 |
| 2025/04/10 | 17.25 | +0.75 | +4.55 | 474 | 828.65 | 164 | 34.6 | 287.12 | 34.65 | 286.36 | 34.56 | -0.76 | -46.34 | 0 | 0 |
| 2025/04/09 | 16.5 | +0.5 | +3.12 | 970 | 1,656.59 | 365 | 37.63 | 627.17 | 37.86 | 623.77 | 37.65 | -3.4 | -93.15 | 3 | 0.31 |
| 2025/04/08 | 16 | -0.7 | -4.19 | 389 | 611.63 | 45 | 11.57 | 70.19 | 11.48 | 71.44 | 11.68 | +1.25 | +278.89 | 0 | 0 |
| 2025/04/07 | 16.7 | -1.85 | -9.97 | 381 | 636.04 | 3 | 0.79 | 5.01 | 0.79 | 5.01 | 0.79 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 18.55 | -0.1 | -0.54 | 39 | 72.27 | 2 | 5.12 | 3.71 | 5.13 | 3.73 | 5.15 | +0.02 | +100 | 0 | 0 |
| 2025/04/01 | 18.65 | +0.15 | +0.81 | 26 | 49.05 | 2 | 7.65 | 3.73 | 7.59 | 3.76 | 7.67 | +0.04 | +175 | 0 | 0 |
| 2025/03/31 | 18.5 | -0.9 | -4.64 | 193 | 361.19 | 32 | 16.56 | 59.85 | 16.57 | 59.87 | 16.58 | +0.02 | +6.25 | 0 | 0 |
| 2025/03/28 | 19.4 | -0.45 | -2.27 | 89 | 171.38 | 14 | 15.8 | 26.89 | 15.69 | 27.18 | 15.86 | +0.3 | +214.29 | 0 | 0 |
| 2025/03/27 | 19.85 | -0.2 | -1 | 44 | 88.33 | 1 | 2.26 | 1.98 | 2.24 | 1.99 | 2.25 | +0.01 | +100 | 0 | 0 |
| 2025/03/26 | 20.05 | -0.35 | -1.72 | 60 | 121.13 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 20.4 | +0.3 | +1.49 | 42 | 86.24 | 3 | 7.08 | 6.07 | 7.04 | 6.17 | 7.15 | +0.1 | +333.33 | 0 | 0 |
| 2025/03/24 | 20.1 | -0.1 | -0.5 | 87 | 177.52 | 4 | 4.58 | 8.15 | 4.59 | 8.11 | 4.57 | -0.04 | -112.5 | 0 | 0 |
| 2025/03/21 | 20.2 | -0.7 | -3.35 | 139 | 290.8 | 5 | 3.59 | 10.62 | 3.65 | 10.16 | 3.49 | -0.46 | -920 | 0 | 0 |
| 2025/03/20 | 20.9 | +0.05 | +0.24 | 86 | 181.24 | 7 | 8.11 | 14.74 | 8.13 | 14.63 | 8.08 | -0.1 | -150 | 0 | 0 |
| 2025/03/19 | 20.85 | +0.2 | +0.97 | 179 | 375.98 | 4 | 2.24 | 8.49 | 2.26 | 8.36 | 2.22 | -0.13 | -325 | 0 | 0 |
| 2025/03/18 | 20.65 | +0.05 | +0.24 | 89 | 183.29 | 5 | 5.65 | 10.35 | 5.64 | 10.33 | 5.64 | -0.01 | -30 | 0 | 0 |
| 2025/03/17 | 20.6 | +0.65 | +3.26 | 129 | 264.29 | 9 | 7 | 18.34 | 6.94 | 18.54 | 7.01 | +0.2 | +222.22 | 0 | 0 |
| 2025/03/14 | 19.95 | +0 | +0 | 58 | 116.32 | 2 | 3.44 | 4 | 3.44 | 4 | 3.43 | -0.01 | -25 | 0 | 0 |
| 2025/03/13 | 19.95 | -0.05 | -0.25 | 89 | 178.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/12 | 20 | +0.1 | +0.5 | 74 | 148.34 | 2 | 2.69 | 3.99 | 2.69 | 4 | 2.69 | +0.01 | +25 | 0 | 0 |
| 2025/03/11 | 19.9 | -1 | -4.78 | 448 | 890.18 | 95 | 21.18 | 186.24 | 20.92 | 187.51 | 21.06 | +1.27 | +133.68 | 0 | 0 |
| 2025/03/10 | 20.9 | +0.5 | +2.45 | 325 | 677.22 | 37 | 11.4 | 77.32 | 11.42 | 77.42 | 11.43 | +0.1 | +25.68 | 0 | 0 |
| 2025/03/07 | 20.4 | +0.25 | +1.24 | 203 | 412.24 | 14 | 6.9 | 28.48 | 6.91 | 28.38 | 6.88 | -0.1 | -67.86 | 0 | 0 |
| 2025/03/06 | 20.15 | -0.05 | -0.25 | 93 | 186.73 | 1 | 1.08 | 2.02 | 1.08 | 2.02 | 1.08 | -0.01 | -50 | 0 | 0 |
| 2025/03/05 | 20.2 | +0.2 | +1 | 204 | 410.36 | 31 | 15.22 | 62.2 | 15.16 | 62.57 | 15.25 | +0.38 | +120.97 | 0 | 0 |
| 2025/03/04 | 20 | +0.25 | +1.27 | 418 | 835.55 | 62 | 14.84 | 123.76 | 14.81 | 124.04 | 14.85 | +0.28 | +45.16 | 0 | 0 |
| 2025/03/03 | 19.75 | +0.8 | +4.22 | 248 | 481.55 | 20 | 8.06 | 38.8 | 8.06 | 39.13 | 8.13 | +0.34 | +167.5 | 0 | 0 |
| 2025/02/27 | 18.95 | +0 | +0 | 54 | 102.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 18.95 | -0.1 | -0.52 | 67 | 127.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 19.05 | +0.05 | +0.26 | 72 | 137.94 | 19 | 26.29 | 36.23 | 26.27 | 36.36 | 26.36 | +0.13 | +68.42 | 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。
