5234
414.5
TWD+12.50 (3.11%)
2026.05.21收盤
達興材料－現股當沖
達興材料最新現股當沖狀況
整理達興材料最新(2026/04/24) 當沖狀況。整體成交張數為472張，佔整體市場成交張數的38.95%。當日現股當沖之總損益為+166萬元、每張平均損益則為+3,515元。
開盤價
412
收盤價
414.5
當日範圍
409.5 - 424
成交張數
739
開盤價(昨)
400.5
收盤價(昨)
402
昨日範圍
397 - 414.5
成交張數(昨)
555
成交金額
3.09億
成交金額(昨)
2.24億
52週範圍
190 - 462
發行股數
1億
市值
426億
現股當沖－歷史逐日資訊
開盤價
412
收盤價
414.5
成交張數
739
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(%) | ||||||
| 2026/04/24 | 424 | -21 | -4.72 | 1,212 | 52,538.08 | 472 | 38.95 | 20,493.15 | 39.01 | 20,659.05 | 39.32 | +165.9 | +3,514.83 | 0 | 0 |
| 2026/04/23 | 445 | -8 | -1.77 | 1,374 | 61,738.81 | 600 | 43.67 | 26,966.6 | 43.68 | 27,076.7 | 43.86 | +110.1 | +1,835 | 1 | 0.07 |
| 2026/04/22 | 453 | -9 | -1.95 | 1,670 | 78,835.9 | 921 | 55.15 | 43,286.35 | 54.91 | 43,732.45 | 55.47 | +446.1 | +4,843.65 | 3 | 0.18 |
| 2026/04/21 | 462 | +5.5 | +1.2 | 664 | 30,351.94 | 217 | 32.67 | 9,891.2 | 32.59 | 9,935.5 | 32.73 | +44.3 | +2,041.47 | 0 | 0 |
| 2026/04/20 | 456.5 | +13.5 | +3.05 | 960 | 43,767.51 | 428 | 44.58 | 19,500.2 | 44.55 | 19,536.05 | 44.64 | +35.85 | +837.62 | 0 | 0 |
| 2026/04/17 | 443 | +13.5 | +3.14 | 1,248 | 54,812.47 | 494 | 39.57 | 21,537.3 | 39.29 | 21,649.25 | 39.5 | +111.95 | +2,266.19 | 0 | 0 |
| 2026/04/16 | 429.5 | +9.5 | +2.26 | 1,269 | 53,876.44 | 379 | 29.88 | 16,018.55 | 29.73 | 16,095.8 | 29.88 | +77.25 | +2,038.26 | 1 | 0.08 |
| 2026/04/15 | 420 | +17.5 | +4.35 | 1,598 | 67,046.54 | 553 | 34.6 | 23,089.8 | 34.44 | 23,198.85 | 34.6 | +109.05 | +1,971.97 | 3 | 0.19 |
| 2026/04/14 | 402.5 | +2.5 | +0.62 | 758 | 30,439.23 | 220 | 29.01 | 8,833.65 | 29.02 | 8,836.6 | 29.03 | +2.95 | +134.09 | 0 | 0 |
| 2026/04/13 | 400 | +3.5 | +0.88 | 805 | 32,087.73 | 282 | 35.01 | 11,185.15 | 34.86 | 11,228.1 | 34.99 | +42.95 | +1,523.05 | 0 | 0 |
| 2026/04/10 | 396.5 | -4.5 | -1.12 | 980 | 39,194.14 | 350 | 35.71 | 13,995.05 | 35.71 | 14,048.25 | 35.84 | +53.2 | +1,520 | 1 | 0.1 |
| 2026/04/09 | 401 | +9 | +2.3 | 1,794 | 72,977.59 | 722 | 40.24 | 29,260.8 | 40.1 | 29,406.5 | 40.3 | +145.7 | +2,018.01 | 0 | 0 |
| 2026/04/08 | 392 | +35.5 | +9.96 | 1,423 | 55,221.94 | 301 | 21.16 | 11,626.15 | 21.05 | 11,687.65 | 21.16 | +61.5 | +2,043.19 | 0 | 0 |
| 2026/04/07 | 356.5 | -0.5 | -0.14 | 689 | 25,094.78 | 348 | 50.52 | 12,683.9 | 50.54 | 12,718.95 | 50.68 | +35.05 | +1,007.18 | 0 | 0 |
| 2026/04/02 | 357 | -4 | -1.11 | 1,445 | 52,316.91 | 679 | 46.99 | 24,579.75 | 46.98 | 24,644.45 | 47.11 | +64.7 | +952.87 | 0 | 0 |
| 2026/04/01 | 361 | +31 | +9.39 | 1,167 | 41,570.42 | 400 | 34.29 | 14,134.7 | 34 | 14,299.05 | 34.4 | +164.35 | +4,108.75 | 0 | 0 |
| 2026/03/31 | 330 | -11.5 | -3.37 | 752 | 25,103.49 | 227 | 30.19 | 7,592.85 | 30.25 | 7,634.8 | 30.41 | +41.95 | +1,848.02 | 0 | 0 |
| 2026/03/30 | 341.5 | -15 | -4.21 | 734 | 25,000.6 | 272 | 37.03 | 9,263.7 | 37.05 | 9,291.55 | 37.17 | +27.85 | +1,023.9 | 1 | 0.14 |
| 2026/03/27 | 356.5 | -1.5 | -0.42 | 688 | 24,219.78 | 269 | 39.09 | 9,469.65 | 39.1 | 9,479.35 | 39.14 | +9.7 | +360.59 | 0 | 0 |
| 2026/03/26 | 358 | -9 | -2.45 | 634 | 23,250.69 | 192 | 30.31 | 7,086.25 | 30.48 | 7,076.75 | 30.44 | -9.5 | -494.79 | 0 | 0 |
| 2026/03/25 | 367 | +11 | +3.09 | 658 | 24,365.1 | 311 | 47.25 | 11,513.5 | 47.25 | 11,480.25 | 47.12 | -33.25 | -1,069.13 | 0 | 0 |
| 2026/03/24 | 356 | +0.5 | +0.14 | 679 | 24,367.49 | 285 | 41.98 | 10,212.75 | 41.91 | 10,265.45 | 42.13 | +52.7 | +1,849.12 | 2 | 0.29 |
| 2026/03/23 | 355.5 | -23 | -6.08 | 850 | 30,825.59 | 198 | 23.29 | 7,225.15 | 23.44 | 7,188.3 | 23.32 | -36.85 | -1,861.11 | 4 | 0.47 |
| 2026/03/20 | 378.5 | -13.5 | -1.82 | 2,378 | 90,293.53 | 239 | 10.05 | 9,136.25 | 10.12 | 9,114.5 | 10.09 | -21.75 | -910.04 | 4 | 0.17 |
| 2026/03/19 | 392 | -7 | -1.75 | 1,006 | 39,976.1 | 291 | 28.93 | 11,614 | 29.05 | 11,545.3 | 28.88 | -68.7 | -2,360.82 | 0 | 0 |
| 2026/03/18 | 399 | -2.5 | -0.62 | 663 | 26,639.44 | 185 | 27.9 | 7,468.65 | 28.04 | 7,414.45 | 27.83 | -54.2 | -2,929.73 | 0 | 0 |
| 2026/03/17 | 401.5 | +2 | +0.5 | 1,365 | 55,525.25 | 367 | 26.88 | 14,840.1 | 26.73 | 14,966.7 | 26.95 | +126.6 | +3,449.59 | 0 | 0 |
| 2026/03/16 | 399.5 | +5 | +1.27 | 1,555 | 62,657.75 | 631 | 40.57 | 25,418.8 | 40.57 | 25,435 | 40.59 | +16.2 | +256.74 | 0 | 0 |
| 2026/03/13 | 394.5 | -7.5 | -1.87 | 1,147 | 45,636.85 | 430 | 37.48 | 17,101.85 | 37.47 | 17,142.3 | 37.56 | +40.45 | +940.7 | 0 | 0 |
| 2026/03/12 | 402 | +19 | +4.96 | 1,660 | 65,792.43 | 712 | 42.88 | 28,091.25 | 42.7 | 28,216.95 | 42.89 | +125.7 | +1,765.45 | 2 | 0.12 |
| 2026/03/11 | 383 | +12 | +3.23 | 783 | 29,944.17 | 348 | 44.44 | 13,296.5 | 44.4 | 13,322.5 | 44.49 | +26 | +747.13 | 0 | 0 |
| 2026/03/10 | 371 | +18 | +5.1 | 1,319 | 48,815.52 | 588 | 44.57 | 21,662.75 | 44.38 | 21,763.15 | 44.58 | +100.4 | +1,707.48 | 1 | 0.08 |
| 2026/03/09 | 353 | -39 | -9.95 | 1,479 | 52,623.65 | 406 | 27.45 | 14,493.45 | 27.54 | 14,466.8 | 27.49 | -26.65 | -656.4 | 0 | 0 |
| 2026/03/06 | 392 | -8.5 | -2.12 | 1,109 | 43,951.57 | 495 | 44.64 | 19,611.35 | 44.62 | 19,674.25 | 44.76 | +62.9 | +1,270.71 | 0 | 0 |
| 2026/03/05 | 400.5 | +18.5 | +4.84 | 1,615 | 64,521.8 | 723 | 44.77 | 28,837 | 44.69 | 28,935.5 | 44.85 | +98.5 | +1,362.38 | 0 | 0 |
| 2026/03/04 | 382 | -6 | -1.55 | 2,350 | 90,214.99 | 1,159 | 49.33 | 44,391.95 | 49.21 | 44,682.8 | 49.53 | +290.85 | +2,509.49 | 0 | 0 |
| 2026/03/03 | 388 | -3.5 | -0.89 | 3,314 | 133,339.02 | 1,354 | 40.85 | 54,437.6 | 40.83 | 54,685.15 | 41.01 | +247.55 | +1,828.29 | 1 | 0.03 |
| 2026/03/02 | 391.5 | -33 | -7.77 | 2,954 | 115,560.39 | 1,192 | 40.35 | 46,587.7 | 40.31 | 46,790.4 | 40.49 | +202.7 | +1,700.5 | 11 | 0.37 |
| 2026/02/26 | 424.5 | -25.5 | -5.67 | 3,991 | 167,658.62 | 2,034 | 50.97 | 85,286 | 50.87 | 85,729.85 | 51.13 | +443.85 | +2,182.15 | 1 | 0.03 |
| 2026/02/25 | 450 | +9 | +2.04 | 2,337 | 104,681.36 | 982 | 42.01 | 43,870.45 | 41.91 | 43,996.95 | 42.03 | +126.5 | +1,288.19 | 3 | 0.13 |
| 2026/02/24 | 441 | +31.5 | +7.69 | 2,438 | 105,329.63 | 971 | 39.83 | 41,756.35 | 39.64 | 41,925.4 | 39.8 | +169.05 | +1,740.99 | 0 | 0 |
| 2026/02/23 | 409.5 | +21 | +5.41 | 2,412 | 97,825.33 | 862 | 35.74 | 34,781.1 | 35.55 | 35,004.05 | 35.78 | +222.95 | +2,586.43 | 1 | 0.04 |
| 2026/02/11 | 388.5 | +7.5 | +1.97 | 2,155 | 83,948.05 | 990 | 45.94 | 38,488.55 | 45.85 | 38,529.25 | 45.9 | +40.7 | +411.11 | 2 | 0.09 |
| 2026/02/10 | 381 | +22.5 | +6.28 | 3,502 | 132,694.74 | 1,115 | 31.84 | 41,940.7 | 31.61 | 42,299.8 | 31.88 | +359.1 | +3,220.63 | 5 | 0.14 |
| 2026/02/09 | 358.5 | +10 | +2.87 | 1,044 | 37,183.85 | 459 | 43.98 | 16,315.95 | 43.88 | 16,341.3 | 43.95 | +25.35 | +552.29 | 0 | 0 |
| 2026/02/06 | 348.5 | -2 | -0.57 | 1,179 | 40,027.6 | 693 | 58.77 | 23,508.5 | 58.73 | 23,611.85 | 58.99 | +103.35 | +1,491.34 | 0 | 0 |
| 2026/02/05 | 350.5 | +1 | +0.29 | 1,860 | 66,512.05 | 768 | 41.29 | 27,347.1 | 41.12 | 27,493.9 | 41.34 | +146.8 | +1,911.46 | 6 | 0.32 |
| 2026/02/04 | 349.5 | +7.5 | +2.19 | 1,046 | 36,268.94 | 467 | 44.66 | 16,190.55 | 44.64 | 16,187.6 | 44.63 | -2.95 | -63.17 | 0 | 0 |
| 2026/02/03 | 342 | +12.5 | +3.79 | 942 | 31,790.24 | 405 | 43 | 13,610.9 | 42.81 | 13,690.2 | 43.06 | +79.3 | +1,958.02 | 1 | 0.11 |
| 2026/02/02 | 329.5 | +0 | +0 | 555 | 18,277.02 | 245 | 44.17 | 8,059.65 | 44.1 | 8,092 | 44.27 | +32.35 | +1,320.41 | 0 | 0 |
| 2026/01/30 | 329.5 | -6 | -1.79 | 645 | 21,368.5 | 220 | 34.1 | 7,283.9 | 34.09 | 7,304.15 | 34.18 | +20.25 | +920.45 | 0 | 0 |
| 2026/01/29 | 335.5 | +1.5 | +0.45 | 1,103 | 37,171.47 | 378 | 34.27 | 12,763 | 34.34 | 12,745.95 | 34.29 | -17.05 | -451.06 | 0 | 0 |
| 2026/01/28 | 334 | +3.5 | +1.06 | 917 | 30,641.94 | 308 | 33.57 | 10,264.95 | 33.5 | 10,294.2 | 33.6 | +29.25 | +949.68 | 0 | 0 |
| 2026/01/27 | 330.5 | +2 | +0.61 | 1,217 | 40,305.94 | 477 | 39.19 | 15,755.75 | 39.09 | 15,833.3 | 39.28 | +77.55 | +1,625.79 | 0 | 0 |
| 2026/01/26 | 328.5 | -7.5 | -2.23 | 1,541 | 50,808.28 | 347 | 22.52 | 11,479.65 | 22.59 | 11,554.25 | 22.74 | +74.6 | +2,149.86 | 2 | 0.13 |
| 2026/01/23 | 336 | -0.5 | -0.15 | 1,143 | 38,609.82 | 362 | 31.67 | 12,236.55 | 31.69 | 12,263.7 | 31.76 | +27.15 | +750 | 0 | 0 |
| 2026/01/22 | 336.5 | -8.5 | -2.46 | 1,361 | 46,367.43 | 303 | 22.26 | 10,316.25 | 22.25 | 10,328.85 | 22.28 | +12.6 | +415.84 | 0 | 0 |
| 2026/01/21 | 345 | -9 | -2.54 | 713 | 24,799.62 | 191 | 26.79 | 6,648.05 | 26.81 | 6,658.45 | 26.85 | +10.4 | +544.5 | 0 | 0 |
| 2026/01/20 | 354 | +3.5 | +1 | 473 | 16,668.93 | 166 | 35.11 | 5,848.95 | 35.09 | 5,856.05 | 35.13 | +7.1 | +427.71 | 0 | 0 |
| 2026/01/19 | 350.5 | -5 | -1.41 | 1,231 | 43,433.36 | 406 | 32.98 | 14,337.75 | 33.01 | 14,401.75 | 33.16 | +64 | +1,576.35 | 0 | 0 |
| 2026/01/16 | 355.5 | -9.5 | -2.6 | 1,357 | 48,931.27 | 397 | 29.25 | 14,378.05 | 29.38 | 14,377.6 | 29.38 | -0.45 | -11.34 | 0 | 0 |
| 2026/01/15 | 365 | +0 | +0 | 558 | 20,258.58 | 204 | 36.53 | 7,398.25 | 36.52 | 7,417.05 | 36.61 | +18.8 | +921.57 | 0 | 0 |
| 2026/01/14 | 365 | -4 | -1.08 | 912 | 33,163.73 | 345 | 37.84 | 12,555.1 | 37.86 | 12,579 | 37.93 | +23.9 | +692.75 | 0 | 0 |
| 2026/01/13 | 369 | +13 | +3.65 | 1,701 | 61,670.58 | 697 | 40.97 | 25,093.3 | 40.69 | 25,291.95 | 41.01 | +198.65 | +2,850.07 | 0 | 0 |
| 2026/01/12 | 356 | -9 | -2.47 | 1,582 | 56,945.75 | 476 | 30.09 | 17,178.6 | 30.17 | 17,213.35 | 30.23 | +34.75 | +730.04 | 0 | 0 |
| 2026/01/09 | 365 | -4.5 | -1.22 | 1,291 | 47,393.14 | 658 | 50.96 | 24,146.3 | 50.95 | 24,178.85 | 51.02 | +32.55 | +494.68 | 3 | 0.23 |
| 2026/01/08 | 369.5 | +8 | +2.21 | 2,350 | 87,408.4 | 1,212 | 51.57 | 44,941 | 51.41 | 45,124.2 | 51.62 | +183.2 | +1,511.55 | 3 | 0.13 |
| 2026/01/07 | 361.5 | -7.5 | -2.03 | 1,497 | 54,677.75 | 568 | 37.95 | 20,785.8 | 38.02 | 20,821.15 | 38.08 | +35.35 | +622.36 | 2 | 0.13 |
| 2026/01/06 | 369 | -16.5 | -4.28 | 3,055 | 114,352.41 | 1,222 | 40 | 45,862.75 | 40.11 | 46,051.35 | 40.27 | +188.6 | +1,543.37 | 0 | 0 |
| 2026/01/05 | 385.5 | +4 | +1.05 | 5,340 | 212,226.8 | 2,511 | 47.03 | 99,804.3 | 47.03 | 100,019.65 | 47.13 | +215.35 | +857.63 | 8 | 0.15 |
| 2026/01/02 | 381.5 | +34.5 | +9.94 | 1,980 | 74,172.78 | 632 | 31.92 | 23,390.6 | 31.54 | 23,694.85 | 31.95 | +304.25 | +4,814.08 | 2 | 0.1 |
| 2025/12/31 | 347 | +13 | +3.89 | 1,268 | 44,155.04 | 551 | 43.47 | 19,157.9 | 43.39 | 19,191.1 | 43.46 | +33.2 | +602.54 | 1 | 0.08 |
| 2025/12/30 | 334 | -4 | -1.18 | 388 | 12,951.45 | 169 | 43.59 | 5,642.45 | 43.57 | 5,656.75 | 43.68 | +14.3 | +846.15 | 0 | 0 |
| 2025/12/29 | 338 | +1 | +0.3 | 391 | 13,298.33 | 173 | 44.21 | 5,866.05 | 44.11 | 5,880.5 | 44.22 | +14.45 | +835.26 | -- | -- |
| 2025/12/26 | 337 | -3 | -0.88 | 257 | 8,713.93 | 99 | 38.5 | 3,359.5 | 38.55 | 3,351.45 | 38.46 | -8.05 | -813.13 | -- | -- |
| 2025/12/19 | 339.5 | +23.5 | +7.44 | 1,017 | 33,930.15 | 437 | 42.96 | 14,493.85 | 42.72 | 14,535.95 | 42.84 | +42.1 | +963.39 | -- | -- |
| 2025/12/18 | 316 | -2.5 | -0.78 | 530 | 16,818.32 | 214 | 40.38 | 6,775.75 | 40.29 | 6,812.35 | 40.51 | +36.6 | +1,710.28 | -- | -- |
| 2025/12/17 | 318.5 | -7.5 | -2.3 | 756 | 24,394.81 | 216 | 28.59 | 6,978.15 | 28.61 | 6,984.05 | 28.63 | +5.9 | +273.15 | -- | -- |
| 2025/12/16 | 326 | -13.5 | -3.98 | 627 | 20,762.63 | 192 | 30.63 | 6,352.95 | 30.6 | 6,387.85 | 30.77 | +34.9 | +1,817.71 | -- | -- |
| 2025/12/15 | 339.5 | -5.5 | -1.59 | 926 | 31,441.28 | 487 | 52.59 | 16,536.45 | 52.59 | 16,554.3 | 52.65 | +17.85 | +366.53 | -- | -- |
| 2025/11/26 | 335 | +17 | +5.35 | 755 | 25,907.39 | 288 | 37.03 | 9,562.5 | 36.91 | 9,631.2 | 37.18 | +68.7 | +2,385.42 | -- | -- |
| 2025/11/25 | 318 | +5 | +1.6 | 273 | 8,667.35 | 116 | 42.53 | 3,687.2 | 42.54 | 3,686.75 | 42.54 | -0.45 | -38.79 | -- | -- |
| 2025/11/24 | 313 | +2 | +0.64 | 375 | 11,724.11 | 170 | 45.29 | 5,305.15 | 45.25 | 5,318.85 | 45.37 | +13.7 | +805.88 | -- | -- |
| 2025/11/21 | 311 | -6 | -1.89 | 700 | 21,724.42 | 330 | 47.12 | 10,223.8 | 47.06 | 10,242.5 | 47.15 | +18.7 | +566.67 | -- | -- |
| 2025/11/20 | 317 | +1.5 | +0.48 | 1,462 | 46,335.42 | 402 | 27.5 | 12,731.1 | 27.48 | 12,800.25 | 27.63 | +69.15 | +1,720.15 | -- | -- |
| 2025/11/19 | 315.5 | -1.5 | -0.47 | 1,334 | 42,166.88 | 475 | 35.61 | 15,002 | 35.58 | 15,058.95 | 35.71 | +56.95 | +1,198.95 | -- | -- |
| 2025/11/18 | 317 | -16.5 | -4.95 | 1,505 | 48,607.16 | 359 | 23.85 | 11,618.55 | 23.9 | 11,595.15 | 23.85 | -23.4 | -651.81 | -- | -- |
| 2025/11/17 | 333.5 | -10.5 | -3.05 | 579 | 19,762.04 | 250 | 43.14 | 8,542.75 | 43.23 | 8,549.75 | 43.26 | +7 | +280 | -- | -- |
| 2025/11/14 | 344 | -0.5 | -0.15 | 779 | 26,703.45 | 405 | 52 | 13,860 | 51.9 | 13,909.35 | 52.09 | +49.35 | +1,218.52 | -- | -- |
| 2025/11/13 | 344.5 | -8.5 | -2.41 | 1,207 | 41,833.28 | 487 | 40.35 | 16,881.45 | 40.35 | 16,891.35 | 40.38 | +9.9 | +203.29 | -- | -- |
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。
