3374
150
TWD-3.00 (-1.96%)
2025.11.07收盤
精材－現股當沖
精材最新現股當沖狀況
整理精材最新(2025/11/06) 當沖狀況。整體成交張數為1,092張，佔整體市場成交張數的34.87%。當日現股當沖之總損益為+35萬元、每張平均損益則為+321元。
開盤價
151
收盤價
150
當日範圍
147 - 151.5
成交張數
2,725
開盤價(昨)
149.5
收盤價(昨)
153
昨日範圍
148 - 153.5
成交張數(昨)
3,132
成交金額
4.06億
成交金額(昨)
4.75億
52週範圍
112 - 232.5
發行股數
3億
市值
407億
現股當沖－歷史逐日資訊
開盤價
151
收盤價
150
成交張數
2,725
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(%) | ||||||
| 2025/11/07 | 150 | -3 | -1.96 | 2,725 | 40,596.8 | 938 | 34.42 | 13,962.15 | 34.39 | 14,005.5 | 34.5 | +43.35 | +462.15 | 1 | 0.04 |
| 2025/11/06 | 153 | +5.5 | +3.73 | 3,132 | 47,463.95 | 1,092 | 34.87 | 16,525.4 | 34.82 | 16,560.4 | 34.89 | +35 | +320.51 | 1 | 0.03 |
| 2025/11/05 | 147.5 | -2.5 | -1.67 | 2,547 | 37,269.5 | 997 | 39.14 | 14,578.8 | 39.12 | 14,628.2 | 39.25 | +49.4 | +495.49 | 2 | 0.08 |
| 2025/11/04 | 150 | -7.5 | -4.76 | 5,643 | 86,730.35 | 1,852 | 32.82 | 28,423.55 | 32.77 | 28,527.35 | 32.89 | +103.8 | +560.48 | 3 | 0.05 |
| 2025/11/03 | 157.5 | +4.5 | +2.94 | 8,095 | 126,656.25 | 3,179 | 39.27 | 49,616.9 | 39.17 | 49,775.75 | 39.3 | +158.85 | +499.69 | 1 | 0.01 |
| 2025/10/31 | 153 | +3.5 | +2.34 | 4,077 | 62,294.8 | 1,261 | 30.93 | 19,173.6 | 30.78 | 19,239.85 | 30.89 | +66.25 | +525.38 | 0 | 0 |
| 2025/10/30 | 149.5 | -3.5 | -2.29 | 4,062 | 61,237.3 | 1,227 | 30.21 | 18,528.7 | 30.26 | 18,563.1 | 30.31 | +34.4 | +280.36 | 1 | 0.02 |
| 2025/10/29 | 153 | +5 | +3.38 | 9,423 | 143,762.1 | 3,516 | 37.31 | 53,414.95 | 37.16 | 53,655.95 | 37.32 | +241 | +685.44 | 8 | 0.08 |
| 2025/10/28 | 148 | +1 | +0.68 | 2,122 | 31,337.7 | 664 | 31.29 | 9,806.15 | 31.29 | 9,805.05 | 31.29 | -1.1 | -16.57 | 1 | 0.05 |
| 2025/10/27 | 147 | +5 | +3.52 | 2,642 | 38,720.4 | 471 | 17.83 | 6,878.4 | 17.76 | 6,905.05 | 17.83 | +26.65 | +565.82 | 0 | 0 |
| 2025/10/23 | 142 | -5 | -3.4 | 1,784 | 25,526.25 | 378 | 21.19 | 5,407.15 | 21.18 | 5,410.7 | 21.2 | +3.55 | +93.92 | 1 | 0.06 |
| 2025/10/22 | 147 | -1.5 | -1.01 | 1,132 | 16,669.2 | 286 | 25.27 | 4,213.75 | 25.28 | 4,220.2 | 25.32 | +6.45 | +225.52 | 1 | 0.09 |
| 2025/10/21 | 148.5 | +3 | +2.06 | 1,977 | 29,278.75 | 397 | 20.08 | 5,866.75 | 20.04 | 5,878.95 | 20.08 | +12.2 | +307.3 | 0 | 0 |
| 2025/10/20 | 145.5 | +2 | +1.39 | 1,075 | 15,570.9 | 336 | 31.26 | 4,863.2 | 31.23 | 4,876.7 | 31.32 | +13.5 | +401.79 | 1 | 0.09 |
| 2025/10/17 | 143.5 | -3 | -2.05 | 1,115 | 16,144.45 | 222 | 19.91 | 3,219.1 | 19.94 | 3,220.1 | 19.95 | +1 | +45.05 | 0 | 0 |
| 2025/10/16 | 146.5 | +1.5 | +1.03 | 2,185 | 32,258.6 | 752 | 34.42 | 11,084.9 | 34.36 | 11,096.5 | 34.4 | +11.6 | +154.26 | 0 | 0 |
| 2025/10/15 | 145 | -1.5 | -1.02 | 2,097 | 30,409.45 | 780 | 37.2 | 11,322 | 37.23 | 11,324.5 | 37.24 | +2.5 | +32.05 | 0 | 0 |
| 2025/10/14 | 146.5 | +5.5 | +3.9 | 7,037 | 103,699.15 | 2,728 | 38.77 | 40,106.8 | 38.68 | 40,158.95 | 38.73 | +52.15 | +191.17 | 1 | 0.01 |
| 2025/10/13 | 141 | +2 | +1.44 | 1,898 | 25,914.8 | 656 | 34.56 | 8,920.7 | 34.42 | 8,974.4 | 34.63 | +53.7 | +818.6 | 6 | 0.32 |
| 2025/10/09 | 139 | -0.5 | -0.36 | 920 | 12,914.5 | 210 | 22.83 | 2,953.5 | 22.87 | 2,951.75 | 22.86 | -1.75 | -83.33 | 0 | 0 |
| 2025/10/08 | 139.5 | -2.5 | -1.76 | 1,082 | 15,131.25 | 188 | 17.38 | 2,635.3 | 17.42 | 2,634.95 | 17.41 | -0.35 | -18.62 | 0 | 0 |
| 2025/10/07 | 142 | +1.5 | +1.07 | 2,319 | 33,156.6 | 725 | 31.26 | 10,347.9 | 31.21 | 10,387.4 | 31.33 | +39.5 | +544.83 | 1 | 0.04 |
| 2025/10/03 | 140.5 | +0 | +0 | 903 | 12,672.2 | 183 | 20.27 | 2,570.3 | 20.28 | 2,574.05 | 20.31 | +3.75 | +204.92 | 0 | 0 |
| 2025/10/02 | 140.5 | +0.5 | +0.36 | 806 | 11,372.4 | 193 | 23.95 | 2,721.6 | 23.93 | 2,724.65 | 23.96 | +3.05 | +158.03 | 0 | 0 |
| 2025/10/01 | 140 | -3.5 | -2.44 | 1,860 | 26,365 | 450 | 24.19 | 6,392.2 | 24.25 | 6,410.75 | 24.32 | +18.55 | +412.22 | 2 | 0.11 |
| 2025/09/30 | 143.5 | +1.5 | +1.06 | 824 | 11,743.15 | 254 | 30.83 | 3,614.05 | 30.78 | 3,627.9 | 30.89 | +13.85 | +545.28 | 0 | 0 |
| 2025/09/26 | 142 | -5 | -3.4 | 1,963 | 28,071.4 | 740 | 37.7 | 10,589.65 | 37.72 | 10,582.55 | 37.7 | -7.1 | -95.95 | 0 | 0 |
| 2025/09/25 | 147 | -1.5 | -1.01 | 1,108 | 16,392.8 | 292 | 26.35 | 4,319.5 | 26.35 | 4,326.1 | 26.39 | +6.6 | +226.03 | 0 | 0 |
| 2025/09/24 | 148.5 | -1.5 | -1 | 1,645 | 24,415.1 | 452 | 27.48 | 6,704.25 | 27.46 | 6,717.25 | 27.51 | +13 | +287.61 | 0 | 0 |
| 2025/09/23 | 150 | -3 | -1.96 | 2,754 | 41,748.45 | 845 | 30.68 | 12,815.3 | 30.7 | 12,820.05 | 30.71 | +4.75 | +56.21 | 0 | 0 |
| 2025/09/22 | 153 | +7 | +4.79 | 7,346 | 111,834.35 | 1,904 | 25.92 | 28,900.15 | 25.84 | 29,059.15 | 25.98 | +159 | +835.08 | 0 | 0 |
| 2025/09/19 | 146 | -0.5 | -0.34 | 1,989 | 29,200.75 | 595 | 29.91 | 8,740 | 29.93 | 8,746.6 | 29.95 | +6.6 | +110.92 | 0 | 0 |
| 2025/09/18 | 146.5 | +2 | +1.38 | 3,232 | 47,777.7 | 1,044 | 32.3 | 15,384.9 | 32.2 | 15,428.75 | 32.29 | +43.85 | +420.02 | 0 | 0 |
| 2025/09/17 | 144.5 | -2.5 | -1.7 | 3,856 | 56,717.5 | 1,529 | 39.65 | 22,553 | 39.76 | 22,454.95 | 39.59 | -98.05 | -641.27 | 1 | 0.03 |
| 2025/09/16 | 147 | +1 | +0.68 | 3,937 | 57,730.95 | 1,171 | 29.74 | 17,123.9 | 29.66 | 17,162.25 | 29.73 | +38.35 | +327.5 | 0 | 0 |
| 2025/09/15 | 146 | +4.5 | +3.18 | 6,459 | 94,165.05 | 2,471 | 38.26 | 36,003.85 | 38.23 | 36,077.55 | 38.31 | +73.7 | +298.26 | 2 | 0.03 |
| 2025/09/12 | 141.5 | +3.5 | +2.54 | 2,738 | 38,836.55 | 524 | 19.14 | 7,409.1 | 19.08 | 7,427.2 | 19.12 | +18.1 | +345.42 | 1 | 0.04 |
| 2025/09/11 | 138 | -3.5 | -2.47 | 1,690 | 23,606.95 | 431 | 25.5 | 6,034.95 | 25.56 | 6,034.95 | 25.56 | +0 | +0 | 0 | 0 |
| 2025/09/10 | 141.5 | +1.5 | +1.07 | 2,005 | 28,467.1 | 539 | 26.88 | 7,660.35 | 26.91 | 7,652.8 | 26.88 | -7.55 | -140.07 | 0 | 0 |
| 2025/09/09 | 140 | -1.5 | -1.06 | 1,534 | 21,552.8 | 402 | 26.21 | 5,661.25 | 26.27 | 5,658.65 | 26.25 | -2.6 | -64.68 | 1 | 0.07 |
| 2025/09/08 | 141.5 | +3.5 | +2.54 | 3,000 | 42,340.65 | 872 | 29.07 | 12,278.8 | 29 | 12,304.3 | 29.06 | +25.5 | +292.43 | 3 | 0.1 |
| 2025/09/05 | 138 | +1 | +0.73 | 1,833 | 25,045.55 | 677 | 36.93 | 9,217.8 | 36.8 | 9,266.75 | 37 | +48.95 | +723.04 | 5 | 0.27 |
| 2025/09/04 | 137 | +3.5 | +2.62 | 1,580 | 21,619.5 | 497 | 31.46 | 6,778.2 | 31.35 | 6,803.7 | 31.47 | +25.5 | +513.08 | 1 | 0.06 |
| 2025/09/03 | 133.5 | +1 | +0.75 | 961 | 12,861.3 | 215 | 22.37 | 2,868.8 | 22.31 | 2,876.15 | 22.36 | +7.35 | +341.86 | 0 | 0 |
| 2025/09/02 | 132.5 | +0.5 | +0.38 | 906 | 12,032.7 | 270 | 29.8 | 3,584.95 | 29.79 | 3,590.95 | 29.84 | +6 | +222.22 | 1 | 0.11 |
| 2025/09/01 | 132 | -5 | -3.65 | 2,070 | 27,584.9 | 486 | 23.48 | 6,474.6 | 23.47 | 6,512.55 | 23.61 | +37.95 | +780.86 | 0 | 0 |
| 2025/08/29 | 137 | -1 | -0.72 | 1,271 | 17,532.7 | 374 | 29.43 | 5,173.2 | 29.51 | 5,163.05 | 29.45 | -10.15 | -271.39 | 0 | 0 |
| 2025/08/28 | 138 | -1 | -0.72 | 1,279 | 17,741.85 | 307 | 24 | 4,264.4 | 24.04 | 4,257.75 | 24 | -6.65 | -216.61 | 0 | 0 |
| 2025/08/27 | 139 | +1.5 | +1.09 | 1,611 | 22,301.25 | 297 | 18.44 | 4,105.55 | 18.41 | 4,115.45 | 18.45 | +9.9 | +333.33 | 1 | 0.06 |
| 2025/08/26 | 137.5 | +0 | +0 | 1,194 | 16,348.75 | 245 | 20.52 | 3,348.55 | 20.48 | 3,362.85 | 20.57 | +14.3 | +583.67 | 0 | 0 |
| 2025/08/25 | 137.5 | +1 | +0.73 | 1,235 | 17,005.9 | 268 | 21.7 | 3,694.7 | 21.73 | 3,692.4 | 21.71 | -2.3 | -85.82 | 0 | 0 |
| 2025/08/22 | 136.5 | +1.5 | +1.11 | 1,483 | 20,070.9 | 432 | 29.13 | 5,841.55 | 29.1 | 5,863.7 | 29.21 | +22.15 | +512.73 | 0 | 0 |
| 2025/08/21 | 135 | -2 | -1.46 | 2,319 | 31,564.4 | 601 | 25.92 | 8,201.05 | 25.98 | 8,165.2 | 25.87 | -35.85 | -596.51 | 4 | 0.17 |
| 2025/08/20 | 137 | -2 | -1.44 | 2,358 | 32,153.3 | 778 | 32.99 | 10,612.8 | 33.01 | 10,631.85 | 33.07 | +19.05 | +244.86 | 1 | 0.04 |
| 2025/08/19 | 139 | +0.5 | +0.36 | 2,503 | 34,998.05 | 1,000 | 39.95 | 13,992.65 | 39.98 | 13,985.65 | 39.96 | -7 | -70 | 0 | 0 |
| 2025/08/18 | 138.5 | -5 | -3.48 | 4,884 | 68,361.7 | 980 | 20.07 | 13,742.05 | 20.1 | 13,742 | 20.1 | -0.05 | -0.51 | 1 | 0.02 |
| 2025/08/15 | 143.5 | -8 | -5.28 | 8,366 | 120,748.45 | 2,706 | 32.35 | 39,039.75 | 32.33 | 39,136.25 | 32.41 | +96.5 | +356.61 | 3 | 0.04 |
| 2025/08/14 | 151.5 | -1 | -0.66 | 2,178 | 33,013.4 | 691 | 31.73 | 10,475.15 | 31.73 | 10,485.55 | 31.76 | +10.4 | +150.51 | 1 | 0.05 |
| 2025/08/13 | 152.5 | -2 | -1.29 | 4,676 | 72,079.35 | 1,524 | 32.59 | 23,489.6 | 32.59 | 23,517.85 | 32.63 | +28.25 | +185.37 | 3 | 0.06 |
| 2025/08/12 | 154.5 | -0.5 | -0.32 | 2,368 | 36,630.5 | 741 | 31.29 | 11,469.6 | 31.31 | 11,471.3 | 31.32 | +1.7 | +22.94 | 0 | 0 |
| 2025/08/11 | 155 | +1 | +0.65 | 4,473 | 69,160 | 1,655 | 37 | 25,540.95 | 36.93 | 25,615.15 | 37.04 | +74.2 | +448.34 | 10 | 0.22 |
| 2025/08/08 | 154 | +0 | +0 | 18,132 | 287,268.7 | 9,535 | 52.59 | 151,033.35 | 52.58 | 150,940.45 | 52.54 | -92.9 | -97.43 | 25 | 0.14 |
| 2025/08/07 | 154 | +4.5 | +3.01 | 6,772 | 103,840.5 | 2,267 | 33.48 | 34,674.3 | 33.39 | 34,809.85 | 33.52 | +135.55 | +597.93 | 0 | 0 |
| 2025/08/06 | 149.5 | -2.5 | -1.64 | 2,736 | 40,982.4 | 656 | 23.98 | 9,825.9 | 23.98 | 9,835.05 | 24 | +9.15 | +139.48 | 1 | 0.04 |
| 2025/08/05 | 152 | -1 | -0.65 | 3,475 | 53,037.2 | 933 | 26.85 | 14,252.75 | 26.87 | 14,240.3 | 26.85 | -12.45 | -133.44 | 2 | 0.06 |
| 2025/08/04 | 153 | -1.5 | -0.97 | 5,404 | 82,390.25 | 2,114 | 39.12 | 32,172.9 | 39.05 | 32,280.05 | 39.18 | +107.15 | +506.86 | 1 | 0.02 |
| 2025/08/01 | 154.5 | +7 | +4.75 | 9,092 | 137,817 | 3,126 | 34.38 | 46,919.05 | 34.04 | 47,594.95 | 34.53 | +675.9 | +2,162.19 | 5 | 0.05 |
| 2025/07/31 | 147.5 | -0.5 | -0.34 | 2,253 | 33,306.9 | 619 | 27.47 | 9,159.4 | 27.5 | 9,165.8 | 27.52 | +6.4 | +103.39 | 1 | 0.04 |
| 2025/07/30 | 148 | +1.5 | +1.02 | 3,709 | 55,081.05 | 1,489 | 40.15 | 22,096.9 | 40.12 | 22,109.85 | 40.14 | +12.95 | +86.97 | 1 | 0.03 |
| 2025/07/29 | 146.5 | -1.5 | -1.01 | 2,990 | 44,123.4 | 1,140 | 38.13 | 16,842.75 | 38.17 | 16,820.4 | 38.12 | -22.35 | -196.05 | 2 | 0.07 |
| 2025/07/28 | 148 | +4 | +2.78 | 6,261 | 93,327.9 | 2,851 | 45.54 | 42,509.95 | 45.55 | 42,462.85 | 45.5 | -47.1 | -165.21 | 6 | 0.1 |
| 2025/07/25 | 144 | +0.5 | +0.35 | 1,395 | 19,973.35 | 384 | 27.53 | 5,489.15 | 27.48 | 5,510.2 | 27.59 | +21.05 | +548.18 | 5 | 0.36 |
| 2025/07/24 | 143.5 | -0.5 | -0.35 | 1,027 | 14,743.65 | 241 | 23.47 | 3,458 | 23.45 | 3,465.45 | 23.5 | +7.45 | +309.13 | 0 | 0 |
| 2025/07/23 | 144 | +2.5 | +1.77 | 1,010 | 14,506.55 | 264 | 26.14 | 3,788.3 | 26.11 | 3,790.5 | 26.13 | +2.2 | +83.33 | 0 | 0 |
| 2025/07/22 | 141.5 | -5.5 | -3.74 | 3,614 | 52,080.8 | 787 | 21.78 | 11,372.6 | 21.84 | 11,369.2 | 21.83 | -3.4 | -43.2 | 8 | 0.22 |
| 2025/07/21 | 147 | -1 | -0.68 | 1,701 | 25,035.1 | 493 | 28.98 | 7,246.9 | 28.95 | 7,270.35 | 29.04 | +23.45 | +475.66 | 1 | 0.06 |
| 2025/07/18 | 148 | -3 | -1.99 | 6,771 | 102,201.15 | 2,618 | 38.66 | 39,525.5 | 38.67 | 39,424.4 | 38.58 | -101.1 | -386.17 | 0 | 0 |
| 2025/07/17 | 151 | +1 | +0.67 | 3,722 | 55,843.75 | 1,047 | 28.13 | 15,669.85 | 28.06 | 15,740.9 | 28.19 | +71.05 | +678.61 | 0 | 0 |
| 2025/07/16 | 150 | -0.5 | -0.33 | 4,831 | 72,860.3 | 1,620 | 33.53 | 24,394.45 | 33.48 | 24,454.2 | 33.56 | +59.75 | +368.83 | 2 | 0.04 |
| 2025/07/15 | 150.5 | +6 | +4.15 | 4,845 | 71,784.45 | 1,476 | 30.46 | 21,750.95 | 30.3 | 21,897.45 | 30.5 | +146.5 | +992.55 | 1 | 0.02 |
| 2025/07/14 | 144.5 | -1 | -0.69 | 1,802 | 26,305.2 | 728 | 40.4 | 10,631.15 | 40.41 | 10,621.55 | 40.38 | -9.6 | -131.87 | 2 | 0.11 |
| 2025/07/11 | 145.5 | +0.5 | +0.34 | 2,575 | 37,104.3 | 1,031 | 40.04 | 14,816 | 39.93 | 14,891.25 | 40.13 | +75.25 | +729.87 | 0 | 0 |
| 2025/07/10 | 145 | -1.5 | -1.02 | 1,816 | 26,574.1 | 649 | 35.74 | 9,513.75 | 35.8 | 9,495.65 | 35.73 | -18.1 | -278.89 | 0 | 0 |
| 2025/07/09 | 146.5 | -0.5 | -0.34 | 2,709 | 39,726 | 1,026 | 37.87 | 15,058.45 | 37.91 | 15,057.55 | 37.9 | -0.9 | -8.77 | 1 | 0.04 |
| 2025/07/08 | 147 | +0.5 | +0.34 | 3,422 | 49,910.25 | 1,607 | 46.96 | 23,400.75 | 46.89 | 23,454.45 | 46.99 | +53.7 | +334.16 | 2 | 0.06 |
| 2025/07/07 | 146.5 | +0.5 | +0.34 | 3,567 | 51,845.95 | 1,641 | 46.01 | 23,764.15 | 45.84 | 23,910.3 | 46.12 | +146.15 | +890.62 | 3 | 0.08 |
| 2025/07/04 | 146 | +0 | +0 | 3,129 | 45,489.7 | 1,066 | 34.07 | 15,524.25 | 34.13 | 15,518.8 | 34.11 | -5.45 | -51.13 | 1 | 0.03 |
| 2025/07/03 | 146 | +0.5 | +0.34 | 4,593 | 67,924.85 | 1,962 | 42.72 | 29,049.75 | 42.77 | 29,006.05 | 42.7 | -43.7 | -222.73 | 3 | 0.07 |
| 2025/07/02 | 145.5 | -1.5 | -1.02 | 3,057 | 44,778.45 | 1,236 | 40.43 | 18,085.6 | 40.39 | 18,135.3 | 40.5 | +49.7 | +402.1 | 2 | 0.07 |
| 2025/07/01 | 147 | -0.5 | -0.34 | 5,089 | 75,404.4 | 1,702 | 33.44 | 25,200.45 | 33.42 | 25,235 | 33.47 | +34.55 | +203 | 3 | 0.06 |
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。
