3374
136.5
TWD-1.50 (-1.09%)
2025.05.28收盤
精材－現股當沖
精材最新現股當沖狀況
整理精材最新(2025/05/27) 當沖狀況。整體成交張數為767張，佔整體市場成交張數的30.62%。當日現股當沖之總損益為+16.95萬元、每張平均損益則為+221元。
開盤價
139.5
收盤價
136.5
當日範圍
136 - 141
成交張數
1,787
開盤價(昨)
141
收盤價(昨)
138
昨日範圍
136.5 - 141.5
成交張數(昨)
2,505
成交金額
2.46億
成交金額(昨)
3.47億
52週範圍
112 - 279
發行股數
3億
市值
370億
現股當沖－歷史逐日資訊
開盤價
139.5
收盤價
136.5
成交張數
1,787
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(%) | ||||||
| 2025/05/29 | 139.5 | +3 | +2.2 | 1,550 | 21,546.1 | 657 | 42.39 | 9,117.8 | 42.32 | 9,118.95 | 42.32 | +1.15 | +17.5 | 1 | 0.06 |
| 2025/05/28 | 136.5 | -1.5 | -1.09 | 1,787 | 24,592.05 | 646 | 36.15 | 8,901.1 | 36.2 | 8,894.6 | 36.17 | -6.5 | -100.62 | 1 | 0.06 |
| 2025/05/27 | 138 | -3 | -2.13 | 2,505 | 34,733.3 | 767 | 30.62 | 10,641.4 | 30.64 | 10,658.35 | 30.69 | +16.95 | +220.99 | 1 | 0.04 |
| 2025/05/26 | 141 | -4 | -2.76 | 1,407 | 20,032.65 | 351 | 24.95 | 5,002.3 | 24.97 | 5,000 | 24.96 | -2.3 | -65.53 | 1 | 0.07 |
| 2025/05/23 | 145 | +1.5 | +1.05 | 2,230 | 32,228.9 | 948 | 42.51 | 13,683.15 | 42.46 | 13,720.85 | 42.57 | +37.7 | +397.68 | 1 | 0.04 |
| 2025/05/22 | 143.5 | -1.5 | -1.03 | 2,599 | 37,142.3 | 915 | 35.21 | 13,075.75 | 35.2 | 13,099.9 | 35.27 | +24.15 | +263.93 | 2 | 0.08 |
| 2025/05/21 | 145 | +7.5 | +5.45 | 7,868 | 113,303.65 | 3,961 | 50.34 | 56,741.75 | 50.08 | 57,095.85 | 50.39 | +354.1 | +893.97 | 11 | 0.14 |
| 2025/05/20 | 137.5 | +0.5 | +0.36 | 967 | 13,400.2 | 443 | 45.81 | 6,138.45 | 45.81 | 6,150.05 | 45.9 | +11.6 | +261.85 | 0 | 0 |
| 2025/05/19 | 137 | -6.5 | -4.53 | 1,925 | 26,793.95 | 524 | 27.22 | 7,297.55 | 27.24 | 7,298.15 | 27.24 | +0.6 | +11.45 | 1 | 0.05 |
| 2025/05/16 | 143.5 | +1 | +0.7 | 931 | 13,361.9 | 404 | 43.39 | 5,797.85 | 43.39 | 5,797.9 | 43.39 | +0.05 | +1.24 | 0 | 0 |
| 2025/05/15 | 142.5 | -2.5 | -1.72 | 1,247 | 17,869.7 | 428 | 34.32 | 6,133.15 | 34.32 | 6,141.4 | 34.37 | +8.25 | +192.76 | 2 | 0.16 |
| 2025/05/14 | 145 | +5.5 | +3.94 | 2,843 | 41,194.95 | 1,094 | 38.48 | 15,829 | 38.42 | 15,854.7 | 38.49 | +25.7 | +234.92 | 1 | 0.04 |
| 2025/05/13 | 139.5 | +0.5 | +0.36 | 3,417 | 48,588.4 | 1,523 | 44.57 | 21,633.95 | 44.52 | 21,710.55 | 44.68 | +76.6 | +502.95 | 0 | 0 |
| 2025/05/12 | 139 | +2 | +1.46 | 2,608 | 36,407.45 | 766 | 29.37 | 10,679.7 | 29.33 | 10,705.55 | 29.4 | +25.85 | +337.47 | 0 | 0 |
| 2025/05/09 | 137 | -0.5 | -0.36 | 1,241 | 16,970.6 | 492 | 39.65 | 6,726.5 | 39.64 | 6,739.75 | 39.71 | +13.25 | +269.31 | 0 | 0 |
| 2025/05/08 | 137.5 | +2.5 | +1.85 | 946 | 12,931.2 | 356 | 37.63 | 4,856.9 | 37.56 | 4,868.95 | 37.65 | +12.05 | +338.48 | 0 | 0 |
| 2025/05/07 | 135 | -2 | -1.46 | 2,032 | 27,842.95 | 1,153 | 56.74 | 15,785.95 | 56.7 | 15,820.15 | 56.82 | +34.2 | +296.62 | 0 | 0 |
| 2025/05/06 | 137 | +3 | +2.24 | 1,681 | 22,884.7 | 462 | 27.48 | 6,263.75 | 27.37 | 6,285.55 | 27.47 | +21.8 | +471.86 | 0 | 0 |
| 2025/05/05 | 134 | -2 | -1.47 | 2,210 | 29,413.85 | 971 | 43.94 | 12,914.35 | 43.91 | 12,953.95 | 44.04 | +39.6 | +407.83 | 0 | 0 |
| 2025/05/02 | 136 | +2.5 | +1.87 | 1,376 | 18,825.25 | 553 | 40.19 | 7,561.45 | 40.17 | 7,557.25 | 40.14 | -4.2 | -75.95 | 0 | 0 |
| 2025/04/30 | 133.5 | -3 | -2.2 | 1,390 | 18,807.35 | 619 | 44.53 | 8,362.7 | 44.47 | 8,392.65 | 44.62 | +29.95 | +483.84 | 2 | 0.14 |
| 2025/04/29 | 136.5 | +3.5 | +2.63 | 1,706 | 23,031.2 | 567 | 33.24 | 7,631.85 | 33.14 | 7,653.75 | 33.23 | +21.9 | +386.24 | 2 | 0.12 |
| 2025/04/28 | 133 | +0 | +0 | 1,563 | 20,909.05 | 668 | 42.74 | 8,928.9 | 42.7 | 8,938.8 | 42.75 | +9.9 | +148.2 | 1 | 0.06 |
| 2025/04/25 | 133 | +5 | +3.91 | 2,764 | 36,823.95 | 988 | 35.75 | 13,129.1 | 35.65 | 13,167.05 | 35.76 | +37.95 | +384.11 | 0 | 0 |
| 2025/04/24 | 128 | +0 | +0 | 2,087 | 26,965.8 | 1,116 | 53.47 | 14,417.8 | 53.47 | 14,412.7 | 53.45 | -5.1 | -45.7 | 1 | 0.05 |
| 2025/04/23 | 128 | +7 | +5.79 | 2,556 | 32,536.75 | 1,181 | 46.21 | 14,986 | 46.06 | 15,029.7 | 46.19 | +43.7 | +370.03 | 5 | 0.2 |
| 2025/04/22 | 121 | -0.5 | -0.41 | 1,939 | 23,583.6 | 819 | 42.24 | 9,935.5 | 42.13 | 9,977.15 | 42.31 | +41.65 | +508.55 | 0 | 0 |
| 2025/04/21 | 121.5 | -6.5 | -5.08 | 1,967 | 24,268.2 | 778 | 39.55 | 9,611.55 | 39.61 | 9,600.45 | 39.56 | -11.1 | -142.67 | 0 | 0 |
| 2025/04/18 | 128 | -1.5 | -1.16 | 1,714 | 22,034.4 | 770 | 44.92 | 9,910.85 | 44.98 | 9,913.85 | 44.99 | +3 | +38.96 | 0 | 0 |
| 2025/04/17 | 129.5 | -0.5 | -0.38 | 1,686 | 21,627.95 | 1,007 | 59.73 | 12,908 | 59.68 | 12,929.05 | 59.78 | +21.05 | +209.04 | 0 | 0 |
| 2025/04/16 | 130 | -5.5 | -4.06 | 2,666 | 34,907.35 | 1,217 | 45.65 | 15,960.3 | 45.72 | 15,963.2 | 45.73 | +2.9 | +23.83 | 6 | 0.23 |
| 2025/04/15 | 135.5 | +7 | +5.45 | 3,975 | 53,245.6 | 1,939 | 48.78 | 25,814.2 | 48.48 | 26,007 | 48.84 | +192.8 | +994.33 | 0 | 0 |
| 2025/04/14 | 128.5 | +1 | +0.78 | 4,407 | 57,226.7 | 2,511 | 56.98 | 32,530 | 56.84 | 32,649.2 | 57.05 | +119.2 | +474.71 | 1 | 0.02 |
| 2025/04/11 | 127.5 | +4.5 | +3.66 | 5,338 | 64,147.25 | 2,801 | 52.47 | 33,204.5 | 51.76 | 33,879.1 | 52.81 | +674.6 | +2,408.43 | 5 | 0.09 |
| 2025/04/10 | 123 | +11 | +9.82 | 2,117 | 26,007.5 | 186 | 8.79 | 2,277.65 | 8.76 | 2,278.9 | 8.76 | +1.25 | +67.2 | 0 | 0 |
| 2025/04/09 | 112 | -12 | -9.68 | 1,348 | 15,097.6 | 3 | 0.22 | 33.6 | 0.22 | 33.6 | 0.22 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 124 | -13.5 | -9.82 | 739 | 9,163.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 137.5 | -15 | -9.84 | 147 | 2,020.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 152.5 | +3.5 | +2.35 | 2,433 | 36,561.53 | 1,183 | 48.63 | 17,742.45 | 48.53 | 17,803.25 | 48.69 | +60.8 | +513.95 | 4 | 0.16 |
| 2025/04/01 | 149 | +6.5 | +4.56 | 3,886 | 57,332.88 | 1,420 | 36.54 | 20,908.6 | 36.47 | 20,991.1 | 36.61 | +82.5 | +580.99 | 11 | 0.28 |
| 2025/03/31 | 142.5 | -12 | -7.77 | 5,328 | 77,446.83 | 1,599 | 30.01 | 23,282.9 | 30.06 | 23,353.25 | 30.15 | +70.35 | +439.96 | 4 | 0.08 |
| 2025/03/28 | 154.5 | -7 | -4.33 | 3,484 | 54,396.76 | 428 | 12.29 | 6,732.3 | 12.38 | 6,681.85 | 12.28 | -50.45 | -1,178.74 | 23 | 0.66 |
| 2025/03/27 | 161.5 | -5.5 | -3.29 | 1,843 | 29,948.93 | 316 | 17.15 | 5,156.85 | 17.22 | 5,123.4 | 17.11 | -33.45 | -1,058.54 | 3 | 0.16 |
| 2025/03/26 | 167 | +0.5 | +0.3 | 760 | 12,728.71 | 137 | 18.03 | 2,302.2 | 18.09 | 2,292.8 | 18.01 | -9.4 | -686.13 | 0 | 0 |
| 2025/03/25 | 166.5 | +1.5 | +0.91 | 987 | 16,500.28 | 186 | 18.84 | 3,118.05 | 18.9 | 3,103.65 | 18.81 | -14.4 | -774.19 | 0 | 0 |
| 2025/03/24 | 165 | -3.5 | -2.08 | 1,312 | 21,881.14 | 175 | 13.33 | 2,951.5 | 13.49 | 2,911.05 | 13.3 | -40.45 | -2,311.43 | 0 | 0 |
| 2025/03/21 | 168.5 | -3 | -1.75 | 649 | 11,011.39 | 201 | 30.96 | 3,415.7 | 31.02 | 3,413.65 | 31 | -2.05 | -101.99 | 0 | 0 |
| 2025/03/20 | 171.5 | +4.5 | +2.69 | 1,271 | 21,657.89 | 329 | 25.88 | 5,594.95 | 25.83 | 5,610.45 | 25.9 | +15.5 | +471.12 | 11 | 0.87 |
| 2025/03/19 | 167 | -5 | -2.91 | 3,494 | 58,605.8 | 793 | 22.7 | 13,335.7 | 22.75 | 13,351.4 | 22.78 | +15.7 | +197.98 | 0 | 0 |
| 2025/03/18 | 172 | +2 | +1.18 | 1,276 | 21,922.13 | 393 | 30.79 | 6,756.15 | 30.82 | 6,756.65 | 30.82 | +0.5 | +12.72 | 0 | 0 |
| 2025/03/17 | 170 | -1.5 | -0.87 | 1,224 | 21,060.48 | 575 | 46.96 | 9,909.85 | 47.05 | 9,875.15 | 46.89 | -34.7 | -603.48 | 0 | 0 |
| 2025/03/14 | 171.5 | -0.5 | -0.29 | 3,505 | 59,148.49 | 1,758 | 50.16 | 29,635.85 | 50.1 | 29,770.6 | 50.33 | +134.75 | +766.5 | 1 | 0.03 |
| 2025/03/13 | 172 | -2.5 | -1.43 | 1,599 | 27,872.37 | 495 | 30.97 | 8,675.2 | 31.12 | 8,638.9 | 30.99 | -36.3 | -733.33 | 1 | 0.06 |
| 2025/03/12 | 174.5 | +0.5 | +0.29 | 1,304 | 22,879.14 | 490 | 37.57 | 8,598.6 | 37.58 | 8,594.75 | 37.57 | -3.85 | -78.57 | 4 | 0.31 |
| 2025/03/11 | 174 | -5.5 | -3.06 | 2,400 | 41,493.04 | 957 | 39.87 | 16,534.3 | 39.85 | 16,567.25 | 39.93 | +32.95 | +344.31 | 0 | 0 |
| 2025/03/10 | 179.5 | +2 | +1.13 | 1,509 | 26,793.78 | 630 | 41.76 | 11,172.45 | 41.7 | 11,184.95 | 41.74 | +12.5 | +198.41 | 2 | 0.13 |
| 2025/03/07 | 177.5 | -2 | -1.11 | 1,348 | 24,051.99 | 481 | 35.69 | 8,593.3 | 35.73 | 8,585.4 | 35.7 | -7.9 | -164.24 | 1 | 0.07 |
| 2025/03/06 | 179.5 | -1.5 | -0.83 | 1,565 | 28,247.91 | 682 | 43.57 | 12,310.85 | 43.58 | 12,318.85 | 43.61 | +8 | +117.3 | 3 | 0.19 |
| 2025/03/05 | 181 | +2 | +1.12 | 2,288 | 41,320.64 | 1,090 | 47.64 | 19,673.8 | 47.61 | 19,691.75 | 47.66 | +17.95 | +164.68 | 0 | 0 |
| 2025/03/04 | 179 | +3.5 | +1.99 | 3,167 | 55,271.75 | 1,409 | 44.5 | 24,483.4 | 44.3 | 24,659.15 | 44.61 | +175.75 | +1,247.34 | 1 | 0.03 |
| 2025/03/03 | 175.5 | -4.5 | -2.5 | 2,610 | 45,802.95 | 681 | 26.1 | 11,953.55 | 26.1 | 11,964 | 26.12 | +10.45 | +153.45 | 3 | 0.11 |
| 2025/02/27 | 180 | -2 | -1.1 | 3,877 | 70,189 | 980 | 25.28 | 17,819 | 25.39 | 17,773.05 | 25.32 | -45.95 | -468.88 | 1 | 0.03 |
| 2025/02/26 | 182 | +0.5 | +0.28 | 1,833 | 33,441.13 | 597 | 32.56 | 10,888.25 | 32.56 | 10,890.7 | 32.57 | +2.45 | +41.04 | 0 | 0 |
| 2025/02/25 | 181.5 | -4.5 | -2.42 | 4,622 | 83,887.61 | 1,273 | 27.54 | 23,102 | 27.54 | 23,154.2 | 27.6 | +52.2 | +410.05 | 3 | 0.06 |
| 2025/02/24 | 186 | -3 | -1.59 | 5,004 | 92,846.06 | 1,498 | 29.93 | 27,808.25 | 29.95 | 27,831.8 | 29.98 | +23.55 | +157.21 | 1 | 0.02 |
| 2025/02/21 | 189 | +3.5 | +1.89 | 5,628 | 105,374.34 | 1,888 | 33.55 | 35,243.05 | 33.45 | 35,352.35 | 33.55 | +109.3 | +578.92 | 2 | 0.04 |
| 2025/02/20 | 185.5 | -1 | -0.54 | 9,076 | 169,512.98 | 3,492 | 38.47 | 65,132.9 | 38.42 | 65,222.05 | 38.48 | +89.15 | +255.3 | 3 | 0.03 |
| 2025/02/19 | 186.5 | -16 | -7.9 | 31,740 | 594,851.68 | 10,292 | 32.43 | 193,136.35 | 32.47 | 193,334.85 | 32.5 | +198.5 | +192.87 | 16 | 0.05 |
| 2025/02/18 | 202.5 | +1 | +0.5 | 10,680 | 215,633.23 | 5,231 | 48.98 | 105,480.85 | 48.92 | 105,818.95 | 49.07 | +338.1 | +646.34 | 18 | 0.17 |
| 2025/02/17 | 201.5 | +15.5 | +8.33 | 15,485 | 306,519.24 | 6,302 | 40.7 | 123,635.55 | 40.34 | 125,239.4 | 40.86 | +1,603.85 | +2,544.99 | 13 | 0.08 |
| 2025/02/14 | 186 | -2.5 | -1.33 | 6,475 | 121,634.87 | 3,068 | 47.38 | 57,593 | 47.35 | 57,625.5 | 47.38 | +32.5 | +105.93 | 17 | 0.26 |
| 2025/02/13 | 188.5 | +8.5 | +4.72 | 9,196 | 171,472.41 | 3,064 | 33.32 | 56,857.65 | 33.16 | 57,103.3 | 33.3 | +245.65 | +801.73 | 31 | 0.34 |
| 2025/02/12 | 180 | +2.5 | +1.41 | 6,814 | 123,278.37 | 2,774 | 40.71 | 50,147.25 | 40.68 | 50,207.45 | 40.73 | +60.2 | +217.02 | 1 | 0.01 |
| 2025/02/11 | 177.5 | -4.5 | -2.47 | 14,787 | 262,565.52 | 5,262 | 35.58 | 93,481.45 | 35.6 | 93,877.55 | 35.75 | +396.1 | +752.76 | 5 | 0.03 |
| 2025/02/10 | 182 | -1.5 | -0.82 | 3,531 | 64,393.21 | 1,295 | 36.68 | 23,580.65 | 36.62 | 23,628.7 | 36.69 | +48.05 | +371.04 | 6 | 0.17 |
| 2025/02/07 | 183.5 | -1 | -0.54 | 7,692 | 140,486.65 | 2,739 | 35.61 | 50,023.95 | 35.61 | 50,165.55 | 35.71 | +141.6 | +516.98 | 2 | 0.03 |
| 2025/02/06 | 184.5 | -0.5 | -0.27 | 8,783 | 163,758.05 | 3,087 | 35.15 | 57,705.45 | 35.24 | 57,780.75 | 35.28 | +75.3 | +243.93 | 2 | 0.02 |
| 2025/02/05 | 185 | -0.5 | -0.27 | 7,376 | 137,590.15 | 2,145 | 29.08 | 39,999.55 | 29.07 | 40,028.95 | 29.09 | +29.4 | +137.06 | 6 | 0.08 |
| 2025/02/04 | 185.5 | -3.5 | -1.85 | 4,855 | 90,711.28 | 1,826 | 37.61 | 34,126.8 | 37.62 | 34,180.25 | 37.68 | +53.45 | +292.72 | 0 | 0 |
| 2025/02/03 | 189 | -21 | -10 | 9,961 | 190,056.15 | 2,139 | 21.47 | 40,983.4 | 21.56 | 40,989.35 | 21.57 | +5.95 | +27.82 | 7 | 0.07 |
| 2025/01/22 | 210 | +0 | +0 | 8,694 | 181,598.96 | 4,295 | 49.4 | 89,671.8 | 49.38 | 89,816.25 | 49.46 | +144.45 | +336.32 | 10 | 0.12 |
| 2025/01/21 | 210 | -4 | -1.87 | 8,084 | 171,250.41 | 3,777 | 46.72 | 79,997.35 | 46.71 | 80,087.8 | 46.77 | +90.45 | +239.48 | 6 | 0.07 |
| 2025/01/20 | 214 | -6.5 | -2.95 | 13,044 | 280,966.18 | 5,758 | 44.14 | 124,242.85 | 44.22 | 124,119.45 | 44.18 | -123.4 | -214.31 | 9 | 0.07 |
| 2025/01/17 | 220.5 | -12 | -5.16 | 30,547 | 696,893.85 | 17,978 | 58.85 | 411,072.45 | 58.99 | 410,798.05 | 58.95 | -274.4 | -152.63 | 52 | 0.17 |
| 2025/01/16 | 232.5 | +21 | +9.93 | 22,503 | 506,584.81 | 9,060 | 40.26 | 200,688 | 39.62 | 202,524.3 | 39.98 | +1,836.3 | +2,026.82 | 27 | 0.12 |
| 2025/01/15 | 211.5 | +1.5 | +0.71 | 16,221 | 350,734.23 | 9,471 | 58.39 | 204,814.2 | 58.4 | 204,696.6 | 58.36 | -117.6 | -124.17 | 43 | 0.27 |
| 2025/01/14 | 210 | +3.5 | +1.69 | 4,451 | 93,444.05 | 2,450 | 55.04 | 51,405 | 55.01 | 51,462.35 | 55.07 | +57.35 | +234.08 | 2 | 0.04 |
| 2025/01/13 | 206.5 | -9.5 | -4.4 | 10,426 | 217,212.89 | 5,628 | 53.98 | 117,334.35 | 54.02 | 117,517.85 | 54.1 | +183.5 | +326.05 | 20 | 0.19 |
| 2025/01/10 | 216 | +14 | +6.93 | 11,528 | 245,348.86 | 4,581 | 39.74 | 97,010.9 | 39.54 | 97,655.25 | 39.8 | +644.35 | +1,406.57 | 11 | 0.1 |
| 2025/01/09 | 202 | -5 | -2.42 | 7,613 | 158,535.03 | 3,959 | 52.01 | 82,327.85 | 51.93 | 82,394.3 | 51.97 | +66.45 | +167.85 | 17 | 0.22 |
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。
