3049
6.41
TWD+0.58 (9.95%)
2025.04.10收盤
精金－現股當沖
精金最新現股當沖狀況
整理精金最新(2024/11/22) 當沖狀況。整體成交張數為2,092張，佔整體市場成交張數的41.56%。當日現股當沖之總損益為-11.77萬元、每張平均損益則為-56元。
開盤價
6.41
收盤價
6.41
當日範圍
6.41 - 6.41
成交張數
1,073
開盤價(昨)
6.2
收盤價(昨)
5.83
昨日範圍
5.78 - 6.44
成交張數(昨)
3,543
成交金額
687.71萬
成交金額(昨)
2123.27萬
52週範圍
5.83 - 12.9
發行股數
8億
市值
51億
現股當沖－歷史逐日資訊
開盤價
6.41
收盤價
6.41
成交張數
1,073
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(%) | ||||||
| 2024/11/22 | 11 | -0.2 | -1.79 | 5,034 | 5,616.32 | 2,092 | 41.56 | 2,345.03 | 41.75 | 2,333.26 | 41.54 | -11.77 | -56.24 | 0 | 0 |
| 2024/11/21 | 11.2 | +0.2 | +1.82 | 3,646 | 4,060.77 | 1,429 | 39.19 | 1,588.71 | 39.12 | 1,590.61 | 39.17 | +1.9 | +13.3 | 5 | 0.14 |
| 2024/11/20 | 11 | -0.25 | -2.22 | 4,337 | 4,797.76 | 1,328 | 30.62 | 1,473.19 | 30.71 | 1,473.16 | 30.71 | -0.03 | -0.23 | 0 | 0 |
| 2024/11/19 | 11.25 | +0.3 | +2.74 | 4,573 | 5,096.37 | 1,548 | 33.85 | 1,718.49 | 33.72 | 1,725.33 | 33.85 | +6.83 | +44.15 | -- | -- |
| 2024/11/18 | 10.95 | -0.3 | -2.67 | 5,415 | 5,987.81 | 2,090 | 38.6 | 2,311.74 | 38.61 | 2,315.11 | 38.66 | +3.37 | +16.1 | -- | -- |
| 2024/11/15 | 11.25 | +0.35 | +3.21 | 5,189 | 5,819.95 | 1,783 | 34.36 | 1,995.12 | 34.28 | 2,004.49 | 34.44 | +9.38 | +52.61 | -- | -- |
| 2024/11/14 | 10.9 | -0.3 | -2.68 | 8,570 | 9,496.95 | 3,787 | 44.19 | 4,207.11 | 44.3 | 4,209.34 | 44.32 | +2.23 | +5.88 | -- | -- |
| 2024/11/13 | 11.2 | +0.05 | +0.45 | 4,733 | 5,300.17 | 1,727 | 36.49 | 1,929.86 | 36.41 | 1,935.82 | 36.52 | +5.96 | +34.54 | -- | -- |
| 2024/11/12 | 11.15 | -0.2 | -1.76 | 6,150 | 6,848.91 | 1,886 | 30.67 | 2,102.03 | 30.69 | 2,106.82 | 30.76 | +4.8 | +25.45 | -- | -- |
| 2024/11/11 | 11.35 | -0.1 | -0.87 | 6,920 | 7,919.02 | 2,562 | 37.02 | 2,932.26 | 37.03 | 2,931.73 | 37.02 | -0.53 | -2.05 | -- | -- |
| 2024/11/08 | 11.45 | -0.35 | -2.97 | 10,421 | 12,159.64 | 4,192 | 40.23 | 4,909.02 | 40.37 | 4,895.55 | 40.26 | -13.47 | -32.13 | -- | -- |
| 2024/11/07 | 11.8 | +0.05 | +0.43 | 7,818 | 9,300.96 | 2,882 | 36.86 | 3,434.01 | 36.92 | 3,425.15 | 36.83 | -8.86 | -30.73 | -- | -- |
| 2024/11/06 | 11.75 | -0.25 | -2.08 | 12,382 | 14,776.46 | 5,536 | 44.71 | 6,616.8 | 44.78 | 6,603.12 | 44.69 | -13.68 | -24.71 | -- | -- |
| 2024/11/05 | 12 | -0.15 | -1.23 | 61,282 | 75,126.35 | 40,874 | 66.7 | 50,089.12 | 66.67 | 50,046.88 | 66.62 | -42.24 | -10.33 | -- | -- |
| 2024/11/04 | 12.15 | +1.1 | +9.95 | 27,868 | 33,336.3 | 12,772 | 45.83 | 15,223.58 | 45.67 | 15,288.96 | 45.86 | +65.39 | +51.19 | -- | -- |
| 2024/11/01 | 11.05 | +0.05 | +0.45 | 5,199 | 5,717.27 | 1,966 | 37.82 | 2,154.41 | 37.68 | 2,167.57 | 37.91 | +13.16 | +66.94 | -- | -- |
| 2024/10/30 | 11 | -0.25 | -2.22 | 5,812 | 6,479.13 | 1,920 | 33.04 | 2,145.4 | 33.11 | 2,139.27 | 33.02 | -6.13 | -31.93 | -- | -- |
| 2024/10/29 | 11.25 | -0.1 | -0.88 | 5,925 | 6,659.66 | 2,350 | 39.66 | 2,639.62 | 39.64 | 2,646.11 | 39.73 | +6.49 | +27.6 | -- | -- |
| 2024/10/28 | 11.35 | -0.5 | -4.22 | 12,794 | 14,598.55 | 4,899 | 38.29 | 5,588.11 | 38.28 | 5,609.27 | 38.42 | +21.16 | +43.19 | -- | -- |
| 2024/10/25 | 11.85 | +0.2 | +1.72 | 6,129 | 7,180.46 | 2,261 | 36.89 | 2,649.03 | 36.89 | 2,652.05 | 36.93 | +3.02 | +13.38 | -- | -- |
| 2024/10/24 | 11.65 | -0.4 | -3.32 | 10,667 | 12,615.08 | 3,998 | 37.48 | 4,737.81 | 37.56 | 4,728.62 | 37.48 | -9.19 | -22.97 | -- | -- |
| 2024/10/23 | 12.05 | -0.25 | -2.03 | 14,769 | 17,875 | 6,929 | 46.92 | 8,389.12 | 46.93 | 8,392.5 | 46.95 | +3.38 | +4.89 | -- | -- |
| 2024/10/22 | 12.3 | +0.7 | +6.03 | 40,935 | 50,029.78 | 22,850 | 55.82 | 27,872.31 | 55.71 | 28,018.85 | 56 | +146.54 | +64.13 | -- | -- |
| 2024/10/21 | 11.6 | +0 | +0 | 6,996 | 8,149.48 | 2,499 | 35.72 | 2,907.12 | 35.67 | 2,912.75 | 35.74 | +5.63 | +22.53 | -- | -- |
| 2024/10/18 | 11.6 | -0.1 | -0.85 | 14,891 | 17,523.08 | 7,559 | 50.76 | 8,912.93 | 50.86 | 8,909.08 | 50.84 | -3.85 | -5.09 | -- | -- |
| 2024/10/17 | 11.7 | +0 | +0 | 11,385 | 13,402.1 | 4,836 | 42.48 | 5,705.76 | 42.57 | 5,707.4 | 42.59 | +1.64 | +3.39 | -- | -- |
| 2024/10/16 | 11.7 | -0.15 | -1.27 | 9,629 | 11,330.93 | 3,851 | 39.99 | 4,531.3 | 39.99 | 4,534.32 | 40.02 | +3.02 | +7.84 | -- | -- |
| 2024/10/15 | 11.85 | -0.4 | -3.27 | 20,242 | 24,348.72 | 8,462 | 41.8 | 10,204.1 | 41.91 | 10,228.77 | 42.01 | +24.67 | +29.15 | -- | -- |
| 2024/10/14 | 12.25 | +0.1 | +0.82 | 24,434 | 30,318.31 | 12,625 | 51.67 | 15,639.61 | 51.58 | 15,662.9 | 51.66 | +23.28 | +18.44 | -- | -- |
| 2024/10/11 | 12.15 | +0.1 | +0.83 | 40,617 | 50,391.88 | 23,994 | 59.07 | 29,739.96 | 59.02 | 29,778.21 | 59.09 | +38.25 | +15.94 | -- | -- |
| 2024/10/09 | 12.05 | -0.2 | -1.63 | 37,051 | 45,737.45 | 20,130 | 54.33 | 24,853.81 | 54.34 | 24,834.32 | 54.3 | -19.49 | -9.68 | -- | -- |
| 2024/10/08 | 12.25 | -0.65 | -5.04 | 62,217 | 78,620.9 | 30,821 | 49.54 | 38,875.99 | 49.45 | 38,858.99 | 49.43 | -17 | -5.52 | -- | -- |
| 2024/10/07 | 12.9 | +1.15 | +9.79 | 99,675 | 125,429.37 | 48,195 | 48.35 | 60,397.29 | 48.15 | 60,522.11 | 48.25 | +124.81 | +25.9 | -- | -- |
| 2024/10/04 | 11.75 | +1.05 | +9.81 | 21,302 | 24,550.72 | 4,632 | 21.74 | 5,209.34 | 21.22 | 5,298.62 | 21.58 | +89.28 | +192.76 | -- | -- |
| 2024/10/01 | 10.7 | +0 | +0 | 5,884 | 6,284.27 | 2,636 | 44.8 | 2,812.77 | 44.76 | 2,818.24 | 44.85 | +5.46 | +20.73 | -- | -- |
| 2024/09/30 | 10.7 | +0 | +0 | 9,855 | 10,692.81 | 3,800 | 38.56 | 4,107.49 | 38.41 | 4,125.31 | 38.58 | +17.82 | +46.89 | -- | -- |
| 2024/09/27 | 10.7 | +0.1 | +0.94 | 6,641 | 7,134.36 | 1,436 | 21.62 | 1,535.76 | 21.53 | 1,540.59 | 21.59 | +4.83 | +33.64 | -- | -- |
| 2024/09/26 | 10.6 | -0.2 | -1.85 | 7,077 | 7,562.76 | 2,658 | 37.56 | 2,845.05 | 37.62 | 2,844.96 | 37.62 | -0.09 | -0.34 | -- | -- |
| 2024/09/25 | 10.8 | +0.15 | +1.41 | 10,163 | 10,883.85 | 3,859 | 37.97 | 4,127.66 | 37.92 | 4,133.55 | 37.98 | +5.89 | +15.26 | -- | -- |
| 2024/09/24 | 10.65 | +0.1 | +0.95 | 11,918 | 12,470.95 | 4,294 | 36.03 | 4,490.4 | 36.01 | 4,504.4 | 36.12 | +14 | +32.6 | -- | -- |
| 2024/09/23 | 10.55 | -0.85 | -7.46 | 26,926 | 29,094.63 | 10,785 | 40.05 | 11,723.4 | 40.29 | 11,626.44 | 39.96 | -96.95 | -89.9 | -- | -- |
| 2024/09/20 | 11.4 | -0.3 | -2.56 | 43,132 | 50,352.28 | 23,016 | 53.36 | 26,967.15 | 53.56 | 26,855.86 | 53.34 | -111.29 | -48.35 | -- | -- |
| 2024/09/19 | 11.7 | +0.25 | +2.18 | 127,080 | 147,657.53 | 83,200 | 65.47 | 96,480.16 | 65.34 | 96,663.6 | 65.46 | +183.44 | +22.05 | -- | -- |
| 2024/09/18 | 11.45 | +1 | +9.57 | 30,492 | 34,327.78 | 9,718 | 31.87 | 10,876.81 | 31.69 | 10,910.86 | 31.78 | +34.05 | +35.04 | -- | -- |
| 2024/09/16 | 10.45 | +0.94 | +9.88 | 30,910 | 31,935.67 | 10,103 | 32.68 | 10,365.92 | 32.46 | 10,444.29 | 32.7 | +78.37 | +77.57 | -- | -- |
| 2024/09/13 | 9.51 | -0.13 | -1.35 | 3,014 | 2,865.67 | 923 | 30.63 | 876.57 | 30.59 | 880.32 | 30.72 | +3.74 | +40.55 | -- | -- |
| 2024/09/12 | 9.64 | +0.33 | +3.54 | 7,069 | 6,818.11 | 2,013 | 28.48 | 1,930.88 | 28.32 | 1,936.78 | 28.41 | +5.9 | +29.29 | -- | -- |
| 2024/09/11 | 9.31 | +0.34 | +3.79 | 3,681 | 3,438.55 | 1,017 | 27.63 | 948.6 | 27.59 | 949.43 | 27.61 | +0.83 | +8.14 | -- | -- |
| 2024/09/10 | 8.97 | -0.14 | -1.54 | 2,177 | 1,984.12 | 948 | 43.55 | 864.18 | 43.55 | 863.88 | 43.54 | -0.3 | -3.2 | -- | -- |
| 2024/09/09 | 9.11 | +0.23 | +2.59 | 2,092 | 1,858.22 | 809 | 38.68 | 711.42 | 38.29 | 723.79 | 38.95 | +12.37 | +152.93 | -- | -- |
| 2024/09/06 | 8.88 | +0.03 | +0.34 | 960 | 851.13 | 307 | 31.97 | 271.88 | 31.94 | 272.46 | 32.01 | +0.58 | +18.79 | -- | -- |
| 2024/09/05 | 8.85 | +0.19 | +2.19 | 2,176 | 1,944.41 | 606 | 27.85 | 540.16 | 27.78 | 541.48 | 27.85 | +1.31 | +21.63 | -- | -- |
| 2024/09/04 | 8.66 | -0.44 | -4.84 | 2,879 | 2,495.23 | 611 | 21.22 | 527.43 | 21.14 | 529.81 | 21.23 | +2.38 | +38.94 | -- | -- |
| 2024/09/03 | 9.1 | +0.02 | +0.22 | 1,816 | 1,655.44 | 484 | 26.65 | 440.72 | 26.62 | 441.76 | 26.69 | +1.04 | +21.45 | -- | -- |
| 2024/09/02 | 9.08 | -0.14 | -1.52 | 1,902 | 1,744.72 | 439 | 23.08 | 403.12 | 23.1 | 403.33 | 23.12 | +0.21 | +4.9 | -- | -- |
| 2024/08/30 | 9.22 | -0.25 | -2.64 | 3,093 | 2,878.24 | 580 | 18.76 | 540.76 | 18.79 | 541.11 | 18.8 | +0.35 | +5.98 | -- | -- |
| 2024/08/29 | 9.47 | -0.13 | -1.35 | 2,715 | 2,581.46 | 997 | 36.72 | 946.76 | 36.68 | 950.44 | 36.82 | +3.68 | +36.93 | -- | -- |
| 2024/08/28 | 9.6 | -0.11 | -1.13 | 3,748 | 3,644.73 | 1,133 | 30.23 | 1,101.4 | 30.22 | 1,102.98 | 30.26 | +1.58 | +13.99 | -- | -- |
| 2024/08/27 | 9.71 | +0.01 | +0.1 | 3,826 | 3,707.87 | 1,265 | 33.07 | 1,226.49 | 33.08 | 1,227.52 | 33.11 | +1.03 | +8.13 | -- | -- |
| 2024/08/26 | 9.7 | +0.23 | +2.43 | 8,750 | 8,602.89 | 2,049 | 23.42 | 2,006.3 | 23.32 | 2,012.42 | 23.39 | +6.12 | +29.89 | -- | -- |
| 2024/08/23 | 9.47 | -0.08 | -0.84 | 2,515 | 2,375.38 | 734 | 29.19 | 692.48 | 29.15 | 694.42 | 29.23 | +1.94 | +26.39 | -- | -- |
| 2024/08/22 | 9.55 | +0.42 | +4.6 | 5,046 | 4,729.36 | 1,056 | 20.93 | 978.77 | 20.7 | 999.6 | 21.14 | +20.83 | +197.25 | -- | -- |
| 2024/08/21 | 9.13 | +0.02 | +0.22 | 1,750 | 1,600.68 | 569 | 32.52 | 519.81 | 32.47 | 520.64 | 32.53 | +0.82 | +14.48 | -- | -- |
| 2024/08/20 | 9.11 | -0.02 | -0.22 | 1,354 | 1,238.75 | 328 | 24.23 | 300.27 | 24.24 | 300.41 | 24.25 | +0.14 | +4.27 | -- | -- |
| 2024/08/19 | 9.13 | +0.09 | +1 | 2,411 | 2,205.93 | 729 | 30.23 | 666.51 | 30.21 | 666.62 | 30.22 | +0.11 | +1.52 | -- | -- |
| 2024/08/16 | 9.04 | +0.37 | +4.27 | 4,296 | 3,885.39 | 831 | 19.34 | 746.29 | 19.21 | 751.73 | 19.35 | +5.43 | +65.39 | -- | -- |
| 2024/08/15 | 8.67 | -0.01 | -0.12 | 915 | 795.99 | 189 | 20.65 | 164.22 | 20.63 | 164.16 | 20.62 | -0.06 | -3.23 | -- | -- |
| 2024/08/14 | 8.68 | +0.18 | +2.12 | 2,125 | 1,851.87 | 455 | 21.41 | 395.43 | 21.35 | 397.02 | 21.44 | +1.6 | +35.12 | -- | -- |
| 2024/08/13 | 8.5 | +0.09 | +1.07 | 1,436 | 1,220.04 | 305 | 21.24 | 259.12 | 21.24 | 258.52 | 21.19 | -0.6 | -19.67 | -- | -- |
| 2024/08/12 | 8.41 | +0.13 | +1.57 | 1,790 | 1,510.69 | 348 | 19.44 | 292.36 | 19.35 | 294.67 | 19.51 | +2.31 | +66.26 | -- | -- |
| 2024/08/09 | 8.28 | +0.21 | +2.6 | 1,516 | 1,252.76 | 442 | 29.16 | 364.94 | 29.13 | 365.75 | 29.2 | +0.8 | +18.1 | -- | -- |
| 2024/08/08 | 8.07 | -0.2 | -2.42 | 1,134 | 919.96 | 321 | 28.31 | 260.53 | 28.32 | 260.61 | 28.33 | +0.08 | +2.55 | -- | -- |
| 2024/08/07 | 8.27 | +0.33 | +4.16 | 1,961 | 1,615.62 | 645 | 32.89 | 527.61 | 32.66 | 529.74 | 32.79 | +2.13 | +33.01 | -- | -- |
| 2024/08/06 | 7.94 | -0.1 | -1.24 | 4,603 | 3,574.83 | 1,915 | 41.61 | 1,479.13 | 41.38 | 1,500.28 | 41.97 | +21.15 | +110.46 | -- | -- |
| 2024/08/05 | 8.04 | -0.88 | -9.87 | 4,800 | 3,906.7 | 1,006 | 20.96 | 819.67 | 20.98 | 828.55 | 21.21 | +8.87 | +88.18 | -- | -- |
| 2024/08/02 | 8.92 | -0.31 | -3.36 | 2,293 | 2,065.26 | 322 | 14.04 | 290.78 | 14.08 | 290.3 | 14.06 | -0.47 | -14.72 | -- | -- |
| 2024/08/01 | 9.23 | +0.18 | +1.99 | 2,001 | 1,845.12 | 353 | 17.64 | 325.45 | 17.64 | 325.64 | 17.65 | +0.2 | +5.52 | -- | -- |
| 2024/07/31 | 9.05 | -0.08 | -0.88 | 2,520 | 2,314.9 | 883 | 35.04 | 810.9 | 35.03 | 810.57 | 35.02 | -0.33 | -3.73 | -- | -- |
| 2024/07/30 | 9.13 | +0.27 | +3.05 | 1,628 | 1,454.97 | 466 | 28.62 | 413.08 | 28.39 | 416.85 | 28.65 | +3.77 | +80.94 | -- | -- |
| 2024/07/29 | 8.86 | -0.02 | -0.23 | 1,767 | 1,574.04 | 551 | 31.18 | 490.55 | 31.16 | 490.64 | 31.17 | +0.09 | +1.69 | -- | -- |
| 2024/07/26 | 8.88 | -0.16 | -1.77 | 1,677 | 1,481.81 | 369 | 22.01 | 324.82 | 21.92 | 326.18 | 22.01 | +1.36 | +36.91 | -- | -- |
| 2024/07/23 | 9.04 | -0.02 | -0.22 | 2,427 | 2,203.4 | 509 | 20.97 | 462.25 | 20.98 | 462.97 | 21.01 | +0.72 | +14.24 | -- | -- |
| 2024/07/22 | 9.06 | -0.2 | -2.16 | 4,023 | 3,648.92 | 1,062 | 26.4 | 962.89 | 26.39 | 965.39 | 26.46 | +2.5 | +23.59 | -- | -- |
| 2024/07/19 | 9.26 | -0.48 | -4.93 | 7,160 | 6,725.5 | 1,829 | 25.54 | 1,719.98 | 25.57 | 1,725.68 | 25.66 | +5.7 | +31.17 | -- | -- |
| 2024/07/18 | 9.74 | -0.06 | -0.61 | 5,024 | 4,910.48 | 1,444 | 28.74 | 1,411.68 | 28.75 | 1,415.17 | 28.82 | +3.49 | +24.2 | -- | -- |
| 2024/07/17 | 9.8 | +0.44 | +4.7 | 11,307 | 11,080.76 | 3,329 | 29.44 | 3,248.49 | 29.32 | 3,267.26 | 29.49 | +18.78 | +56.41 | -- | -- |
| 2024/07/16 | 9.36 | -0.06 | -0.64 | 2,733 | 2,580.98 | 690 | 25.24 | 654.76 | 25.37 | 651.69 | 25.25 | -3.07 | -44.45 | -- | -- |
| 2024/07/15 | 9.42 | -0.15 | -1.57 | 3,854 | 3,647.23 | 681 | 17.67 | 645.72 | 17.7 | 645.13 | 17.69 | -0.59 | -8.65 | -- | -- |
| 2024/07/12 | 9.57 | +0.15 | +1.59 | 9,177 | 8,852.82 | 1,917 | 20.89 | 1,838.39 | 20.77 | 1,848.93 | 20.89 | +10.53 | +54.93 | -- | -- |
| 2024/07/11 | 9.42 | +0.18 | +1.95 | 3,449 | 3,246.76 | 632 | 18.32 | 592.25 | 18.24 | 593.68 | 18.29 | +1.44 | +22.72 | -- | -- |
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。
