2387
44.8
TWD-0.10 (-0.22%)
2025.07.16收盤
精元－現股當沖
精元最新現股當沖狀況
整理精元最新(2025/07/16) 當沖狀況。整體成交張數為54張，佔整體市場成交張數的11.6%。當日現股當沖之總損益為+3,750元、每張平均損益則為+69元。
開盤價
44.9
收盤價
44.8
當日範圍
44.75 - 45.15
成交張數
465
開盤價(昨)
45.35
收盤價(昨)
44.9
昨日範圍
44.9 - 45.5
成交張數(昨)
638
成交金額
2088.93萬
成交金額(昨)
2877.36萬
52週範圍
44.25 - 73.4
發行股數
2億
市值
87億
現股當沖－歷史逐日資訊
開盤價
44.9
收盤價
44.8
成交張數
465
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(%) | ||||||
| 2025/07/16 | 44.8 | -0.1 | -0.22 | 465 | 2,090.97 | 54 | 11.6 | 242.54 | 11.6 | 242.92 | 11.62 | +0.38 | +69.44 | 0 | 0 |
| 2025/07/15 | 44.9 | -0.55 | -1.21 | 638 | 2,875.43 | 105 | 16.47 | 473.88 | 16.48 | 474.3 | 16.49 | +0.42 | +40.48 | 0 | 0 |
| 2025/07/14 | 45.45 | -0.9 | -1.94 | 642 | 2,934.57 | 110 | 17.13 | 502.98 | 17.14 | 502.87 | 17.14 | -0.11 | -10 | 0 | 0 |
| 2025/07/11 | 46.35 | +0.55 | +1.2 | 1,012 | 4,704.52 | 180 | 17.79 | 835.65 | 17.76 | 835.92 | 17.77 | +0.27 | +14.72 | 0 | 0 |
| 2025/07/10 | 45.8 | +0.35 | +0.77 | 1,224 | 5,643.92 | 420 | 34.3 | 1,936.74 | 34.32 | 1,937.78 | 34.33 | +1.03 | +24.64 | 0 | 0 |
| 2025/07/09 | 45.45 | +1.2 | +2.71 | 707 | 3,191.6 | 145 | 20.52 | 649.23 | 20.34 | 655 | 20.52 | +5.76 | +397.59 | 0 | 0 |
| 2025/07/08 | 44.25 | -0.45 | -1.01 | 737 | 3,273.1 | 159 | 21.59 | 706.2 | 21.58 | 707.78 | 21.62 | +1.58 | +99.69 | 0 | 0 |
| 2025/07/07 | 44.7 | -0.2 | -0.45 | 629 | 2,816.19 | 116 | 18.45 | 519.59 | 18.45 | 520.35 | 18.48 | +0.76 | +65.52 | 0 | 0 |
| 2025/07/04 | 44.9 | -0.55 | -1.21 | 537 | 2,419.06 | 81 | 15.09 | 365.12 | 15.09 | 365.02 | 15.09 | -0.09 | -11.11 | 0 | 0 |
| 2025/07/03 | 45.45 | +0.3 | +0.66 | 593 | 2,701.73 | 78 | 13.16 | 354.74 | 13.13 | 355.44 | 13.16 | +0.7 | +90.38 | 0 | 0 |
| 2025/07/02 | 45.15 | +0.25 | +0.56 | 434 | 1,955.86 | 75 | 17.3 | 337.8 | 17.27 | 338.37 | 17.3 | +0.57 | +76 | 0 | 0 |
| 2025/07/01 | 44.9 | +0 | +0 | 395 | 1,784.52 | 67 | 16.95 | 302.49 | 16.95 | 302.92 | 16.97 | +0.43 | +64.93 | 0 | 0 |
| 2025/06/30 | 44.9 | -0.45 | -0.99 | 778 | 3,514.51 | 206 | 26.48 | 930.89 | 26.49 | 933.28 | 26.56 | +2.4 | +116.26 | 0 | 0 |
| 2025/06/27 | 45.35 | +0.8 | +1.8 | 2,147 | 9,714.14 | 697 | 32.47 | 3,151.4 | 32.44 | 3,155.72 | 32.49 | +4.33 | +62.05 | 0 | 0 |
| 2025/06/26 | 44.55 | -1.55 | -3.36 | 2,724 | 12,136.93 | 847 | 31.09 | 3,761.24 | 30.99 | 3,778.09 | 31.13 | +16.84 | +198.88 | 1 | 0.04 |
| 2025/06/25 | 46.1 | -0.15 | -0.32 | 858 | 3,956.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 46.25 | -4.15 | -0.32 | 3,396 | 15,841.49 | 419 | 12.34 | 1,961.64 | 12.38 | 1,947.57 | 12.29 | -14.08 | -336.04 | 4 | 0.12 |
| 2025/06/23 | 50.4 | -0.3 | -0.59 | 1,738 | 8,731.15 | 139 | 8 | 696.51 | 7.98 | 698.23 | 8 | +1.71 | +123.02 | 0 | 0 |
| 2025/06/20 | 50.7 | -1.1 | -2.12 | 1,864 | 9,491.48 | 57 | 3.06 | 291.49 | 3.07 | 289.6 | 3.05 | -1.89 | -331.58 | 0 | 0 |
| 2025/06/19 | 51.8 | -0.5 | -0.96 | 1,049 | 5,445.88 | 20 | 1.91 | 104.26 | 1.91 | 103.78 | 1.91 | -0.48 | -240 | 0 | 0 |
| 2025/06/18 | 52.3 | +0.2 | +0.38 | 1,054 | 5,517.06 | 131 | 12.43 | 685.53 | 12.43 | 686.17 | 12.44 | +0.64 | +48.85 | 0 | 0 |
| 2025/06/17 | 52.1 | +0.1 | +0.19 | 841 | 4,421.26 | 198 | 23.54 | 1,039.71 | 23.52 | 1,039.16 | 23.5 | -0.55 | -27.78 | 0 | 0 |
| 2025/06/16 | 52 | +0.3 | +0.58 | 937 | 4,839.5 | 152 | 16.22 | 782.34 | 16.17 | 785.87 | 16.24 | +3.53 | +232.24 | 0 | 0 |
| 2025/06/13 | 51.7 | -0.7 | -1.34 | 840 | 4,359.32 | 86 | 10.24 | 446.38 | 10.24 | 447.21 | 10.26 | +0.83 | +96.51 | 0 | 0 |
| 2025/06/12 | 52.4 | -0.3 | -0.57 | 444 | 2,339.62 | 73 | 16.43 | 384.37 | 16.43 | 384.35 | 16.43 | -0.02 | -2.74 | 1 | 0.23 |
| 2025/06/11 | 52.7 | +0.4 | +0.76 | 608 | 3,197.36 | 141 | 23.17 | 739.83 | 23.14 | 741.29 | 23.18 | +1.46 | +103.55 | 0 | 0 |
| 2025/06/10 | 52.3 | +0.4 | +0.77 | 851 | 4,474.32 | 113 | 13.28 | 592.98 | 13.25 | 592.86 | 13.25 | -0.12 | -10.62 | 0 | 0 |
| 2025/06/09 | 51.9 | -0.5 | -0.95 | 573 | 2,989.08 | 64 | 11.17 | 334.55 | 11.19 | 334.52 | 11.19 | -0.03 | -4.69 | 0 | 0 |
| 2025/06/06 | 52.4 | -0.1 | -0.19 | 288 | 1,514.44 | 53 | 18.38 | 278.42 | 18.38 | 278.34 | 18.38 | -0.08 | -15.09 | 0 | 0 |
| 2025/06/05 | 52.5 | +0.5 | +0.96 | 581 | 3,044.21 | 88 | 15.14 | 459.85 | 15.11 | 461.28 | 15.15 | +1.43 | +162.5 | 2 | 0.34 |
| 2025/06/04 | 52 | +0.6 | +1.17 | 411 | 2,132.69 | 41 | 9.99 | 212.43 | 9.96 | 212.58 | 9.97 | +0.15 | +36.59 | 0 | 0 |
| 2025/06/03 | 51.4 | +0 | -0 | 453 | 2,324.31 | 51 | 11.27 | 262.59 | 11.3 | 262.45 | 11.29 | -0.14 | -27.45 | 0 | 0 |
| 2025/06/02 | 51.4 | -1.2 | -2.28 | 762 | 3,937.2 | 65 | 8.53 | 336.92 | 8.56 | 338.01 | 8.59 | +1.09 | +167.69 | 0 | 0 |
| 2025/05/29 | 52.6 | +0.5 | +0.96 | 388 | 2,035.6 | 88 | 22.66 | 461.61 | 22.68 | 461.7 | 22.68 | +0.09 | +10.23 | 0 | 0 |
| 2025/05/28 | 52.1 | -0.3 | -0.57 | 449 | 2,349.56 | 34 | 7.58 | 178.15 | 7.58 | 178.32 | 7.59 | +0.17 | +50 | 0 | 0 |
| 2025/05/27 | 52.4 | -0.6 | -1.13 | 609 | 3,218.39 | 88 | 14.46 | 465.29 | 14.46 | 466.21 | 14.49 | +0.92 | +104.55 | 0 | 0 |
| 2025/05/26 | 53 | +0 | +0 | 492 | 2,609.48 | 63 | 12.8 | 333.82 | 12.79 | 333.69 | 12.79 | -0.13 | -20.63 | 0 | 0 |
| 2025/05/23 | 53 | +0.8 | +1.53 | 763 | 4,034.58 | 116 | 15.2 | 612.41 | 15.18 | 613.62 | 15.21 | +1.21 | +104.31 | 0 | 0 |
| 2025/05/22 | 52.2 | -0.5 | -0.95 | 320 | 1,673.72 | 25 | 7.81 | 130.85 | 7.82 | 130.92 | 7.82 | +0.07 | +28 | 0 | 0 |
| 2025/05/21 | 52.7 | +0.5 | +0.96 | 324 | 1,699.51 | 46 | 14.21 | 241.41 | 14.2 | 241.64 | 14.22 | +0.23 | +50 | 0 | 0 |
| 2025/05/20 | 52.2 | +0.3 | +0.58 | 377 | 1,967.5 | 52 | 13.78 | 270.98 | 13.77 | 271.44 | 13.8 | +0.46 | +88.46 | 0 | 0 |
| 2025/05/19 | 51.9 | -1.1 | -2.08 | 1,029 | 5,382.61 | 123 | 11.95 | 644.72 | 11.98 | 643.83 | 11.96 | -0.89 | -72.36 | 0 | 0 |
| 2025/05/16 | 53 | +0.3 | +0.57 | 780 | 4,121.1 | 103 | 13.2 | 544.05 | 13.2 | 545.1 | 13.23 | +1.05 | +101.94 | 2 | 0.26 |
| 2025/05/15 | 52.7 | -0.6 | -1.13 | 993 | 5,249.92 | 117 | 11.78 | 620.15 | 11.81 | 619.61 | 11.8 | -0.54 | -46.15 | 0 | 0 |
| 2025/05/14 | 53.3 | +1 | +1.91 | 1,095 | 5,793.51 | 160 | 14.61 | 846.02 | 14.6 | 847.43 | 14.63 | +1.41 | +88.12 | 0 | 0 |
| 2025/05/13 | 52.3 | +0.8 | +1.55 | 1,031 | 5,413.57 | 233 | 22.59 | 1,223.72 | 22.6 | 1,223.98 | 22.61 | +0.26 | +11.16 | 0 | 0 |
| 2025/05/12 | 51.5 | +0.8 | +1.58 | 1,318 | 6,793.29 | 164 | 12.44 | 841.63 | 12.39 | 845.02 | 12.44 | +3.39 | +206.71 | 2 | 0.15 |
| 2025/05/09 | 50.7 | -0.7 | -1.36 | 1,220 | 6,179.55 | 124 | 10.16 | 628.05 | 10.16 | 628.28 | 10.17 | +0.23 | +18.55 | 0 | 0 |
| 2025/05/08 | 51.4 | +0.7 | +1.38 | 653 | 3,341.3 | 54 | 8.27 | 276.44 | 8.27 | 276.52 | 8.28 | +0.08 | +14.81 | 0 | 0 |
| 2025/05/07 | 50.7 | -0.3 | -0.59 | 724 | 3,678.98 | 136 | 18.79 | 689.37 | 18.74 | 692.72 | 18.83 | +3.35 | +246.32 | 0 | 0 |
| 2025/05/06 | 51 | +0.2 | +0.39 | 662 | 3,372.57 | 94 | 14.2 | 478.6 | 14.19 | 478.77 | 14.2 | +0.17 | +18.09 | 0 | 0 |
| 2025/05/05 | 50.8 | -2.3 | -4.33 | 1,364 | 6,996.64 | 279 | 20.45 | 1,432.86 | 20.48 | 1,436.1 | 20.53 | +3.24 | +116.13 | 0 | 0 |
| 2025/05/02 | 53.1 | +0.6 | +1.14 | 607 | 3,223.22 | 72 | 11.87 | 382.01 | 11.85 | 383.02 | 11.88 | +1.01 | +140.28 | 0 | 0 |
| 2025/04/30 | 52.5 | -0.3 | -0.57 | 1,144 | 6,059.26 | 212 | 18.53 | 1,122.7 | 18.53 | 1,124.57 | 18.56 | +1.87 | +88.21 | 0 | 0 |
| 2025/04/29 | 52.8 | +0.9 | +1.73 | 892 | 4,683.54 | 100 | 11.21 | 522.79 | 11.16 | 525.54 | 11.22 | +2.75 | +275 | 0 | 0 |
| 2025/04/28 | 51.9 | +0.3 | +0.58 | 909 | 4,717.07 | 52 | 5.72 | 269.77 | 5.72 | 270.02 | 5.72 | +0.25 | +48.08 | 0 | 0 |
| 2025/04/25 | 51.6 | +0.6 | +1.18 | 916 | 4,739.73 | 76 | 8.29 | 392.83 | 8.29 | 393.5 | 8.3 | +0.67 | +88.16 | 3 | 0.33 |
| 2025/04/24 | 51 | +0.7 | +1.39 | 1,166 | 5,958.43 | 314 | 26.92 | 1,598.61 | 26.83 | 1,610.37 | 27.03 | +11.76 | +374.52 | 2 | 0.17 |
| 2025/04/23 | 50.3 | +1.65 | +3.39 | 791 | 3,990.29 | 155 | 19.59 | 781.04 | 19.57 | 782.81 | 19.62 | +1.77 | +114.19 | 0 | 0 |
| 2025/04/22 | 48.65 | -0.4 | -0.82 | 458 | 2,239.7 | 88 | 19.2 | 430.22 | 19.21 | 431.22 | 19.25 | +1 | +113.64 | 0 | 0 |
| 2025/04/21 | 49.05 | -1.35 | -2.68 | 815 | 4,041.58 | 70 | 8.59 | 346.89 | 8.58 | 347.48 | 8.6 | +0.58 | +83.57 | 0 | 0 |
| 2025/04/18 | 50.4 | -0.1 | -0.2 | 553 | 2,803.75 | 117 | 21.15 | 592.99 | 21.15 | 594.16 | 21.19 | +1.17 | +100 | 0 | 0 |
| 2025/04/17 | 50.5 | +0.2 | +0.4 | 947 | 4,761.83 | 284 | 29.98 | 1,425.91 | 29.94 | 1,429.8 | 30.03 | +3.88 | +136.62 | 0 | 0 |
| 2025/04/16 | 50.3 | -1.4 | -2.71 | 1,223 | 6,203.73 | 94 | 7.69 | 478.61 | 7.71 | 478.93 | 7.72 | +0.32 | +34.04 | 0 | 0 |
| 2025/04/15 | 51.7 | +1 | +1.97 | 1,226 | 6,349.69 | 361 | 29.44 | 1,864.73 | 29.37 | 1,870.08 | 29.45 | +5.35 | +148.2 | 1 | 0.08 |
| 2025/04/14 | 50.7 | +1.1 | +2.22 | 2,785 | 14,200.78 | 1,012 | 36.34 | 5,151.89 | 36.28 | 5,167.8 | 36.39 | +15.91 | +157.21 | 1 | 0.04 |
| 2025/04/11 | 49.6 | -1.2 | -2.36 | 2,096 | 10,154.89 | 987 | 47.08 | 4,749.16 | 46.77 | 4,778.41 | 47.06 | +29.25 | +296.35 | 0 | 0 |
| 2025/04/10 | 50.8 | +4.6 | +9.96 | 354 | 1,796.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 46.2 | -4.8 | -9.41 | 2,446 | 11,671.43 | 795 | 32.5 | 3,798.55 | 32.55 | 3,857.41 | 33.05 | +58.86 | +740.38 | 0 | 0 |
| 2025/04/08 | 51 | -4.9 | -8.77 | 2,573 | 13,068.4 | 451 | 17.53 | 2,306.66 | 17.65 | 2,303.45 | 17.63 | -3.21 | -71.18 | 0 | 0 |
| 2025/04/07 | 55.9 | -6.2 | -9.98 | 148 | 827.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 62.1 | -0.2 | -0.32 | 829 | 5,132.41 | 130 | 15.68 | 804.6 | 15.68 | 806.34 | 15.71 | +1.74 | +133.85 | 0 | 0 |
| 2025/04/01 | 62.3 | +1.2 | +1.96 | 646 | 4,014.2 | 127 | 19.65 | 786.5 | 19.59 | 788.35 | 19.64 | +1.85 | +145.67 | 1 | 0.15 |
| 2025/03/31 | 61.1 | -2.1 | -3.32 | 1,419 | 8,725.7 | 285 | 20.09 | 1,752.83 | 20.09 | 1,757.44 | 20.14 | +4.61 | +161.75 | 0 | 0 |
| 2025/03/28 | 63.2 | -1.2 | -1.86 | 1,620 | 10,344.26 | 153 | 9.44 | 987.18 | 9.54 | 975.27 | 9.43 | -11.91 | -778.43 | 1 | 0.06 |
| 2025/03/27 | 64.4 | +0 | +0 | 911 | 5,895.72 | 78 | 8.56 | 502.35 | 8.52 | 505.73 | 8.58 | +3.38 | +433.33 | 4 | 0.44 |
| 2025/03/26 | 64.4 | +0.6 | +0.94 | 677 | 4,377.08 | 101 | 14.92 | 651.89 | 14.89 | 654.48 | 14.95 | +2.59 | +256.44 | 0 | 0 |
| 2025/03/25 | 63.8 | -0.6 | -0.93 | 1,124 | 7,229.87 | 69 | 6.14 | 445.51 | 6.16 | 442.95 | 6.13 | -2.56 | -371.01 | 0 | 0 |
| 2025/03/24 | 64.4 | -1.5 | -2.28 | 1,448 | 9,431.02 | 75 | 5.18 | 490.94 | 5.21 | 486.5 | 5.16 | -4.44 | -592 | 0 | 0 |
| 2025/03/21 | 65.9 | -0.6 | -0.9 | 915 | 6,058.85 | 111 | 12.14 | 735.37 | 12.14 | 736.25 | 12.15 | +0.88 | +79.28 | 0 | 0 |
| 2025/03/20 | 66.5 | +0.7 | +1.06 | 819 | 5,464.77 | 156 | 19.05 | 1,039.8 | 19.03 | 1,042.49 | 19.08 | +2.69 | +172.44 | 0 | 0 |
| 2025/03/19 | 65.8 | -1.4 | -2.08 | 1,456 | 9,660.95 | 195 | 13.39 | 1,295.06 | 13.41 | 1,300.08 | 13.46 | +5.02 | +257.44 | 0 | 0 |
| 2025/03/18 | 67.2 | +0.2 | +0.3 | 681 | 4,589.43 | 171 | 25.11 | 1,151.78 | 25.1 | 1,152.87 | 25.12 | +1.09 | +63.74 | 0 | 0 |
| 2025/03/17 | 67 | -0.3 | -0.45 | 745 | 5,022.64 | 144 | 19.33 | 974.22 | 19.4 | 972.85 | 19.37 | -1.37 | -95.14 | 0 | 0 |
| 2025/03/14 | 67.3 | -0.7 | -1.03 | 847 | 5,718.9 | 148 | 17.48 | 999.33 | 17.47 | 1,000.93 | 17.5 | +1.6 | +108.11 | 0 | 0 |
| 2025/03/13 | 68 | -0.8 | -1.16 | 967 | 6,620.69 | 279 | 28.86 | 1,911.27 | 28.87 | 1,912.79 | 28.89 | +1.52 | +54.48 | 0 | 0 |
| 2025/03/12 | 68.8 | +0.6 | +0.88 | 745 | 5,114.68 | 185 | 24.82 | 1,267.41 | 24.78 | 1,270.68 | 24.84 | +3.27 | +176.76 | 0 | 0 |
| 2025/03/11 | 68.2 | +0 | +0 | 1,504 | 10,142.37 | 448 | 29.79 | 2,999.88 | 29.58 | 3,032.02 | 29.89 | +32.14 | +717.41 | 0 | 0 |
| 2025/03/10 | 68.2 | -1.3 | -1.87 | 1,358 | 9,339.95 | 301 | 22.16 | 2,070.77 | 22.17 | 2,073.03 | 22.2 | +2.26 | +75.08 | 0 | 0 |
| 2025/03/07 | 69.5 | -1 | -1.42 | 2,004 | 14,013.32 | 620 | 30.94 | 4,335.18 | 30.94 | 4,347.27 | 31.02 | +12.09 | +195 | 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。
