5234
335
TWD+17.00 (5.35%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為288張，佔整體市場成交張數的37.03%。當日現股當沖之總損益為+68.7萬元、每張平均損益則為+2,385元。
開盤價
320
收盤價
335
當日範圍
320 - 340.5
成交張數
755
開盤價(昨)
316.5
收盤價(昨)
318
昨日範圍
316 - 319
成交張數(昨)
273
成交金額
2.51億
成交金額(昨)
8676.18萬
52週範圍
126 - 426.5
發行股數
1億
市值
344億
現股當沖－歷史逐日資訊
開盤價
320
收盤價
335
成交張數
755
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 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 3 | 0.21 |
| 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 | 0 | 0 |
| 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 | 10 | 0.66 |
| 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 | 0 | 0 |
| 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 | 1 | 0.13 |
| 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 | 0 | 0 |
| 2025/11/12 | 353 | -9.5 | -2.62 | 933 | 33,318.19 | 398 | 42.64 | 14,259.4 | 42.8 | 14,228.25 | 42.7 | -31.15 | -782.66 | 0 | 0 |
| 2025/11/11 | 362.5 | +0.5 | +0.14 | 609 | 22,123.81 | 244 | 40.07 | 8,877.65 | 40.13 | 8,882.45 | 40.15 | +4.8 | +196.72 | 0 | 0 |
| 2025/11/10 | 362 | -5.5 | -1.5 | 819 | 29,903.66 | 386 | 47.14 | 14,091.05 | 47.12 | 14,103.35 | 47.16 | +12.3 | +318.65 | 0 | 0 |
| 2025/11/07 | 367.5 | -17 | -4.42 | 1,313 | 48,686.32 | 485 | 36.93 | 17,991.9 | 36.95 | 17,992.3 | 36.96 | +0.4 | +8.25 | 1 | 0.08 |
| 2025/11/06 | 384.5 | +1.5 | +0.39 | 920 | 35,395.91 | 510 | 55.44 | 19,614.1 | 55.41 | 19,616.75 | 55.42 | +2.65 | +51.96 | 0 | 0 |
| 2025/11/05 | 383 | +6 | +1.59 | 1,210 | 45,195 | 682 | 56.35 | 25,399.4 | 56.2 | 25,552.2 | 56.54 | +152.8 | +2,240.47 | 0 | 0 |
| 2025/11/04 | 377 | -4.5 | -1.18 | 721 | 27,446.18 | 273 | 37.84 | 10,401 | 37.9 | 10,400 | 37.89 | -1 | -36.63 | 0 | 0 |
| 2025/11/03 | 381.5 | +0 | +0 | 668 | 25,422.17 | 309 | 46.27 | 11,760.45 | 46.26 | 11,778.3 | 46.33 | +17.85 | +577.67 | 0 | 0 |
| 2025/10/31 | 381.5 | +13 | +3.53 | 1,416 | 54,088.28 | 649 | 45.84 | 24,676.2 | 45.62 | 24,797.05 | 45.85 | +120.85 | +1,862.1 | 0 | 0 |
| 2025/10/30 | 368.5 | -6.5 | -1.73 | 750 | 27,893.35 | 376 | 50.16 | 13,995.4 | 50.17 | 14,017.8 | 50.25 | +22.4 | +595.74 | 1 | 0.13 |
| 2025/10/29 | 375 | +11 | +3.02 | 1,226 | 45,935.99 | 593 | 48.36 | 22,199.95 | 48.33 | 22,229.95 | 48.39 | +30 | +505.9 | 3 | 0.24 |
| 2025/10/28 | 364 | +4.5 | +1.25 | 739 | 26,905.95 | 415 | 56.15 | 15,080.2 | 56.05 | 15,091.55 | 56.09 | +11.35 | +273.49 | 1 | 0.14 |
| 2025/10/27 | 359.5 | +1.5 | +0.42 | 473 | 17,087.26 | 173 | 36.55 | 6,248.2 | 36.57 | 6,251.25 | 36.58 | +3.05 | +176.3 | 1 | 0.21 |
| 2025/10/23 | 358 | +0 | +0 | 444 | 15,976.11 | 186 | 41.89 | 6,690.3 | 41.88 | 6,691.7 | 41.89 | +1.4 | +75.27 | 1 | 0.23 |
| 2025/10/22 | 358 | +5.5 | +1.56 | 942 | 33,783.16 | 367 | 38.95 | 13,145.55 | 38.91 | 13,149.35 | 38.92 | +3.8 | +103.54 | 3 | 0.32 |
| 2025/10/21 | 352.5 | -7.5 | -2.08 | 2,204 | 77,920.28 | 602 | 27.31 | 21,334.2 | 27.38 | 21,326.3 | 27.37 | -7.9 | -131.23 | 1 | 0.05 |
| 2025/10/20 | 360 | -2 | -0.55 | 1,074 | 38,764.26 | 333 | 31 | 12,012.3 | 30.99 | 12,025.2 | 31.02 | +12.9 | +387.39 | 0 | 0 |
| 2025/10/17 | 362 | -13 | -3.47 | 1,487 | 54,232.44 | 565 | 38.01 | 20,626.6 | 38.03 | 20,660.8 | 38.1 | +34.2 | +605.31 | 0 | 0 |
| 2025/10/16 | 375 | -11.5 | -2.98 | 2,183 | 82,593.64 | 844 | 38.66 | 31,897.7 | 38.62 | 32,000.5 | 38.74 | +102.8 | +1,218.01 | 3 | 0.14 |
| 2025/10/15 | 386.5 | +16 | +4.32 | 895 | 34,028.08 | 431 | 48.15 | 16,315.05 | 47.95 | 16,334.15 | 48 | +19.1 | +443.16 | 2 | 0.22 |
| 2025/10/14 | 370.5 | -4.5 | -1.2 | 1,810 | 69,342.29 | 1,087 | 60.04 | 41,611.65 | 60.01 | 41,719.7 | 60.16 | +108.05 | +994.02 | 1 | 0.06 |
| 2025/10/13 | 375 | -10 | -2.6 | 1,146 | 42,684.4 | 501 | 43.71 | 18,592.6 | 43.56 | 18,688.35 | 43.78 | +95.75 | +1,911.18 | 0 | 0 |
| 2025/10/09 | 385 | -1 | -0.26 | 1,077 | 41,082.66 | 462 | 42.91 | 17,643.25 | 42.95 | 17,681.1 | 43.04 | +37.85 | +819.26 | 0 | 0 |
| 2025/10/08 | 386 | -3 | -0.77 | 1,057 | 40,587.27 | 433 | 40.96 | 16,603.6 | 40.91 | 16,682.95 | 41.1 | +79.35 | +1,832.56 | 1 | 0.09 |
| 2025/10/07 | 389 | +3 | +0.78 | 1,722 | 67,108.22 | 715 | 41.53 | 27,835.35 | 41.48 | 27,917.15 | 41.6 | +81.8 | +1,144.06 | 0 | 0 |
| 2025/10/03 | 386 | +4.5 | +1.18 | 1,682 | 64,442.93 | 654 | 38.89 | 25,046 | 38.87 | 25,123.1 | 38.99 | +77.1 | +1,178.9 | 1 | 0.06 |
| 2025/10/02 | 381.5 | -17.5 | -4.39 | 1,956 | 76,457.05 | 781 | 39.94 | 30,710.9 | 40.17 | 30,647.65 | 40.08 | -63.25 | -809.86 | 5 | 0.26 |
| 2025/10/01 | 399 | +6.5 | +1.66 | 774 | 30,909.5 | 401 | 51.82 | 16,014.6 | 51.81 | 16,017.9 | 51.82 | +3.3 | +82.29 | 2 | 0.26 |
| 2025/09/30 | 392.5 | +4 | +1.03 | 1,311 | 52,046.68 | 830 | 63.31 | 32,931.6 | 63.27 | 32,954.45 | 63.32 | +22.85 | +275.3 | 1 | 0.08 |
| 2025/09/26 | 388.5 | -14 | -3.48 | 1,777 | 69,048.87 | 959 | 53.98 | 37,319.2 | 54.05 | 37,340.45 | 54.08 | +21.25 | +221.58 | 0 | 0 |
| 2025/09/25 | 402.5 | +12.5 | +3.21 | 2,667 | 107,579.05 | 1,394 | 52.27 | 56,031.7 | 52.08 | 56,206.45 | 52.25 | +174.75 | +1,253.59 | 0 | 0 |
| 2025/09/24 | 390 | -9 | -2.26 | 2,611 | 102,450.37 | 1,603 | 61.39 | 62,873.8 | 61.37 | 63,150.9 | 61.64 | +277.1 | +1,728.63 | 2 | 0.08 |
| 2025/09/23 | 399 | +20.5 | +5.42 | 2,398 | 94,954.73 | 1,084 | 45.21 | 42,661.1 | 44.93 | 43,034.15 | 45.32 | +373.05 | +3,441.42 | 1 | 0.04 |
| 2025/09/22 | 378.5 | -2.5 | -0.66 | 1,013 | 38,871.61 | 518 | 51.12 | 19,868.95 | 51.11 | 19,918.3 | 51.24 | +49.35 | +952.7 | 1 | 0.1 |
| 2025/09/19 | 381 | +9.5 | +2.56 | 1,457 | 55,159.44 | 617 | 42.36 | 23,213.45 | 42.08 | 23,366.55 | 42.36 | +153.1 | +2,481.36 | 4 | 0.27 |
| 2025/09/18 | 371.5 | -8.5 | -2.24 | 1,308 | 48,811.27 | 487 | 37.23 | 18,159.85 | 37.2 | 18,228.05 | 37.34 | +68.2 | +1,400.41 | 0 | 0 |
| 2025/09/17 | 380 | -10.5 | -2.69 | 1,381 | 52,764.38 | 503 | 36.41 | 19,243.25 | 36.47 | 19,258.25 | 36.5 | +15 | +298.21 | 3 | 0.22 |
| 2025/09/16 | 390.5 | -3.5 | -0.89 | 1,424 | 55,750.88 | 692 | 48.58 | 27,052.1 | 48.52 | 27,151.05 | 48.7 | +98.95 | +1,429.91 | 1 | 0.07 |
| 2025/09/15 | 394 | -18.5 | -4.48 | 1,886 | 75,371.55 | 901 | 47.76 | 35,986.2 | 47.75 | 36,092.8 | 47.89 | +106.6 | +1,183.13 | 1 | 0.05 |
| 2025/09/12 | 412.5 | +5.5 | +1.35 | 3,552 | 149,659.71 | 2,097 | 59.04 | 88,478.45 | 59.12 | 88,325.55 | 59.02 | -152.9 | -729.14 | 2 | 0.06 |
| 2025/09/11 | 407 | +0 | +0 | 1,890 | 77,545.75 | 990 | 52.39 | 40,548.2 | 52.29 | 40,655.35 | 52.43 | +107.15 | +1,082.32 | 2 | 0.11 |
| 2025/09/10 | 407 | -9 | -2.16 | 3,161 | 128,729.34 | 1,506 | 47.64 | 61,310.25 | 47.63 | 61,505.7 | 47.78 | +195.45 | +1,297.81 | 0 | 0 |
| 2025/09/09 | 416 | -10 | -2.35 | 1,844 | 77,361.7 | 809 | 43.87 | 33,932.3 | 43.86 | 33,964.05 | 43.9 | +31.75 | +392.46 | 1 | 0.05 |
| 2025/09/08 | 426 | -0.5 | -0.12 | 3,800 | 164,270.87 | 2,250 | 59.21 | 97,185.75 | 59.16 | 97,451.5 | 59.32 | +265.75 | +1,181.11 | 1 | 0.03 |
| 2025/09/05 | 426.5 | +38.5 | +9.92 | 3,416 | 141,594.31 | 1,686 | 49.35 | 69,043.8 | 48.76 | 69,849.75 | 49.33 | +805.95 | +4,780.25 | 0 | 0 |
| 2025/09/04 | 388 | -19.5 | -4.79 | 2,906 | 115,620.11 | 1,553 | 53.44 | 61,839.1 | 53.48 | 61,812.95 | 53.46 | -26.15 | -168.38 | 3 | 0.1 |
| 2025/09/03 | 407.5 | +19 | +4.89 | 2,890 | 115,793.03 | 1,490 | 51.55 | 59,362.65 | 51.27 | 59,716.2 | 51.57 | +353.55 | +2,372.82 | 2 | 0.07 |
| 2025/09/02 | 388.5 | -3 | -0.77 | 3,054 | 118,514 | 1,992 | 65.22 | 77,326.05 | 65.25 | 77,528.65 | 65.42 | +202.6 | +1,017.07 | 0 | 0 |
| 2025/09/01 | 391.5 | +9.5 | +2.49 | 4,338 | 169,825.27 | 2,735 | 63.05 | 106,753.15 | 62.86 | 107,217.85 | 63.13 | +464.7 | +1,699.09 | 2 | 0.05 |
| 2025/08/29 | 382 | -5 | -1.29 | 4,538 | 177,997.6 | 2,643 | 58.24 | 103,843.65 | 58.34 | 103,989.1 | 58.42 | +145.45 | +550.32 | 2 | 0.04 |
| 2025/08/28 | 387 | +12 | +3.2 | 5,334 | 205,970.94 | 3,355 | 62.9 | 129,154.6 | 62.71 | 129,932.4 | 63.08 | +777.8 | +2,318.33 | 2 | 0.04 |
| 2025/08/27 | 375 | +34 | +9.97 | 2,893 | 104,944.07 | 1,250 | 43.21 | 44,620.6 | 42.52 | 45,315.65 | 43.18 | +695.05 | +5,560.4 | 1 | 0.03 |
| 2025/08/26 | 341 | +11 | +3.33 | 1,749 | 58,084.01 | 793 | 45.33 | 26,114.1 | 44.96 | 26,343.4 | 45.35 | +229.3 | +2,891.55 | 0 | 0 |
| 2025/08/25 | 330 | +7 | +2.17 | 2,409 | 80,117.73 | 1,211 | 50.26 | 40,265.4 | 50.26 | 40,317.4 | 50.32 | +52 | +429.4 | 2 | 0.08 |
| 2025/08/22 | 323 | +2 | +0.62 | 2,466 | 80,425.44 | 1,351 | 54.79 | 43,945.5 | 54.64 | 44,127.9 | 54.87 | +182.4 | +1,350.11 | 0 | 0 |
| 2025/08/21 | 321 | -7.5 | -2.28 | 3,558 | 116,908.82 | 2,164 | 60.83 | 71,066.9 | 60.79 | 71,122.55 | 60.84 | +55.65 | +257.16 | 2 | 0.06 |
| 2025/08/20 | 328.5 | +1 | +0.31 | 4,412 | 144,394.58 | 2,466 | 55.89 | 80,336.55 | 55.64 | 80,989.45 | 56.09 | +652.9 | +2,647.61 | 2 | 0.05 |
| 2025/08/19 | 327.5 | -2.5 | -0.76 | 3,430 | 111,551.69 | 1,915 | 55.83 | 62,194.95 | 55.75 | 62,433.3 | 55.97 | +238.35 | +1,244.65 | 3 | 0.09 |
| 2025/08/18 | 330 | +25.5 | +8.37 | 7,776 | 244,961.06 | 4,704 | 60.5 | 147,359 | 60.16 | 148,860.2 | 60.77 | +1,501.2 | +3,191.33 | 4 | 0.05 |
| 2025/08/15 | 304.5 | +27.5 | +9.93 | 7,711 | 225,194.61 | 4,054 | 52.58 | 116,736.15 | 51.84 | 118,779.75 | 52.75 | +2,043.6 | +5,040.95 | 6 | 0.08 |
| 2025/08/14 | 277 | +25 | +9.92 | 1,913 | 52,493.26 | 422 | 22.06 | 11,572.45 | 22.05 | 11,637.9 | 22.17 | +65.45 | +1,550.95 | 0 | 0 |
| 2025/08/13 | 252 | -10 | -3.82 | 2,276 | 58,875.39 | 909 | 39.94 | 23,619 | 40.12 | 23,584.2 | 40.06 | -34.8 | -382.84 | 1 | 0.04 |
| 2025/08/12 | 262 | -6 | -2.24 | 1,090 | 28,762.22 | 331 | 30.36 | 8,751.85 | 30.43 | 8,740.2 | 30.39 | -11.65 | -351.96 | 0 | 0 |
| 2025/08/11 | 268 | -1 | -0.37 | 1,256 | 33,473.86 | 581 | 46.24 | 15,455 | 46.17 | 15,522.8 | 46.37 | +67.8 | +1,166.95 | 3 | 0.24 |
| 2025/08/08 | 269 | +1 | +0.37 | 2,117 | 56,652.93 | 922 | 43.55 | 24,644.25 | 43.5 | 24,706 | 43.61 | +61.75 | +669.74 | 0 | 0 |
| 2025/08/07 | 268 | +15 | +5.93 | 4,471 | 117,903.46 | 1,731 | 38.71 | 45,487.35 | 38.58 | 45,726.8 | 38.78 | +239.45 | +1,383.3 | 1 | 0.02 |
| 2025/08/06 | 253 | +2 | +0.8 | 963 | 24,453.1 | 432 | 44.86 | 10,971.5 | 44.87 | 10,965.25 | 44.84 | -6.25 | -144.68 | 0 | 0 |
| 2025/08/05 | 251 | +5 | +2.03 | 643 | 16,104.63 | 221 | 34.35 | 5,523 | 34.29 | 5,531.75 | 34.35 | +8.75 | +395.93 | 0 | 0 |
| 2025/08/04 | 246 | -6.5 | -2.57 | 865 | 21,284.25 | 219 | 25.32 | 5,394.7 | 25.35 | 5,404.55 | 25.39 | +9.85 | +449.77 | 0 | 0 |
| 2025/08/01 | 252.5 | -3.5 | -1.37 | 1,546 | 39,401.93 | 760 | 49.16 | 19,359.3 | 49.13 | 19,384.15 | 49.2 | +24.85 | +326.97 | 0 | 0 |
| 2025/07/31 | 256 | +4.5 | +1.79 | 1,781 | 45,423.79 | 735 | 41.27 | 18,688.8 | 41.14 | 18,750.8 | 41.28 | +62 | +843.54 | 2 | 0.11 |
| 2025/07/30 | 251.5 | +6 | +2.44 | 1,741 | 43,810.18 | 756 | 43.42 | 18,947.8 | 43.25 | 19,027.4 | 43.43 | +79.6 | +1,052.91 | 0 | 0 |
| 2025/07/29 | 245.5 | -3.5 | -1.41 | 1,205 | 29,520.19 | 428 | 35.51 | 10,494.55 | 35.55 | 10,518 | 35.63 | +23.45 | +547.9 | 1 | 0.08 |
| 2025/07/28 | 249 | +4.5 | +1.84 | 1,551 | 39,016.34 | 736 | 47.45 | 18,502.55 | 47.42 | 18,506 | 47.43 | +3.45 | +46.88 | 0 | 0 |
| 2025/07/25 | 244.5 | -2.5 | -1.01 | 474 | 11,621.9 | 152 | 32.09 | 3,732.6 | 32.12 | 3,732 | 32.11 | -0.6 | -39.47 | 0 | 0 |
| 2025/07/24 | 247 | -4 | -1.59 | 1,440 | 35,678.32 | 489 | 33.95 | 12,154.95 | 34.07 | 12,159.9 | 34.08 | +4.95 | +101.23 | 0 | 0 |
| 2025/07/23 | 251 | +8 | +3.29 | 1,423 | 35,485.48 | 532 | 37.4 | 13,246.55 | 37.33 | 13,267.85 | 37.39 | +21.3 | +400.38 | 0 | 0 |
| 2025/07/22 | 243 | -2 | -0.82 | 1,993 | 49,435.51 | 1,019 | 51.12 | 25,267.7 | 51.11 | 25,301.3 | 51.18 | +33.6 | +329.74 | 1 | 0.05 |
| 2025/07/21 | 245 | +0 | +0 | 974 | 23,825.87 | 294 | 30.19 | 7,194.65 | 30.2 | 7,203.1 | 30.23 | +8.45 | +287.41 | 0 | 0 |
| 2025/07/18 | 245 | -8.5 | -3.35 | 4,280 | 105,568.89 | 2,274 | 53.12 | 56,124.45 | 53.16 | 56,254.55 | 53.29 | +130.1 | +572.12 | 1 | 0.02 |
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。
