3374
194
TWD+1.50 (0.78%)
2024.11.21收盤
精材－現股當沖
精材最新現股當沖狀況
整理精材最新(2024/11/21) 當沖狀況。整體成交張數為2,279張，佔整體市場成交張數的55.65%。當日現股當沖之總損益為+121萬元、每張平均損益則為+532元。
開盤價
190.5
收盤價
194
當日範圍
190 - 198
成交張數
4,095
開盤價(昨)
199
收盤價(昨)
192.5
昨日範圍
191 - 201.5
成交張數(昨)
7,748
成交金額
7.95億
成交金額(昨)
15.07億
52週範圍
111 - 279
發行股數
3億
市值
526億
現股當沖－歷史逐日資訊
開盤價
190.5
收盤價
194
成交張數
4,095
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(%) | ||||||
| 11/21 | 194 | +1.5 | +0.78 | 4,095 | 79,505.8 | 2,279 | 55.65 | 44,183.75 | 55.57 | 44,305.1 | 55.73 | +121.35 | +532.47 | 6 | 0.15 |
| 11/20 | 192.5 | -6 | -3.02 | 7,748 | 150,687.6 | 3,069 | 39.61 | 59,691 | 39.61 | 59,935.25 | 39.77 | +244.25 | +795.86 | 11 | 0.14 |
| 11/19 | 198.5 | +8.5 | +4.47 | 6,894 | 133,556.2 | 3,805 | 55.19 | 73,371.9 | 54.94 | 73,700.25 | 55.18 | +328.35 | +862.94 | 7 | 0.1 |
| 11/18 | 190 | -18.5 | -8.87 | 11,273 | 218,223.15 | 4,795 | 42.54 | 92,767.1 | 42.51 | 93,021.75 | 42.63 | +254.65 | +531.07 | 12 | 0.11 |
| 11/15 | 208.5 | -2.5 | -1.18 | 3,106 | 65,318.2 | 1,272 | 40.95 | 26,815 | 41.05 | 26,775.35 | 40.99 | -39.65 | -311.71 | 1 | 0.03 |
| 11/14 | 211 | -0.5 | -0.24 | 2,506 | 53,048.2 | 951 | 37.95 | 20,125.3 | 37.94 | 20,136.8 | 37.96 | +11.5 | +120.93 | 0 | 0 |
| 11/13 | 211.5 | -3.5 | -1.63 | 3,341 | 71,241.65 | 1,389 | 41.57 | 29,627.85 | 41.59 | 29,634.7 | 41.6 | +6.85 | +49.32 | 2 | 0.06 |
| 11/12 | 215 | -13 | -5.7 | 6,433 | 140,377.4 | 2,854 | 44.36 | 62,327.3 | 44.4 | 62,213.4 | 44.32 | -113.9 | -399.09 | 16 | 0.25 |
| 11/11 | 228 | -1.5 | -0.65 | 6,312 | 144,827.65 | 3,560 | 56.4 | 81,646.65 | 56.38 | 81,711 | 56.42 | +64.35 | +180.76 | 19 | 0.3 |
| 11/08 | 229.5 | +0.5 | +0.22 | 25,197 | 593,301.6 | 15,956 | 63.32 | 375,539.4 | 63.3 | 375,825.1 | 63.34 | +285.7 | +179.05 | 49 | 0.19 |
| 11/07 | 229 | +18.5 | +8.79 | 10,026 | 225,175.3 | 3,525 | 35.16 | 78,441.75 | 34.84 | 79,327.6 | 35.23 | +885.85 | +2,513.05 | 15 | 0.15 |
| 11/06 | 210.5 | -5 | -2.32 | 3,103 | 66,383.45 | 1,257 | 40.51 | 26,900.8 | 40.52 | 26,929.05 | 40.57 | +28.25 | +224.74 | 3 | 0.1 |
| 11/05 | 215.5 | +4 | +1.89 | 5,026 | 109,292.65 | 2,724 | 54.2 | 59,238 | 54.2 | 59,221.3 | 54.19 | -16.7 | -61.31 | 7 | 0.14 |
| 11/04 | 211.5 | +2 | +0.95 | 1,608 | 33,774.65 | 768 | 47.76 | 16,069.15 | 47.58 | 16,143 | 47.8 | +73.85 | +961.59 | 6 | 0.37 |
| 11/01 | 209.5 | -4 | -1.87 | 3,388 | 70,351.6 | 1,562 | 46.1 | 32,425.75 | 46.09 | 32,501.65 | 46.2 | +75.9 | +485.92 | 5 | 0.15 |
| 10/30 | 213.5 | +5 | +2.4 | 3,578 | 76,369.55 | 1,634 | 45.67 | 34,773.35 | 45.53 | 34,856.05 | 45.64 | +82.7 | +506.12 | 2 | 0.06 |
| 10/29 | 208.5 | -1 | -0.48 | 2,779 | 57,928.4 | 1,229 | 44.22 | 25,651.4 | 44.28 | 25,656.5 | 44.29 | +5.1 | +41.5 | 7 | 0.25 |
| 10/28 | 209.5 | -6.5 | -3.01 | 3,758 | 79,221.2 | 1,287 | 34.25 | 27,168.1 | 34.29 | 27,183.2 | 34.31 | +15.1 | +117.33 | 3 | 0.08 |
| 10/25 | 216 | +1.5 | +0.7 | 1,789 | 38,499.2 | 760 | 42.48 | 16,352.95 | 42.48 | 16,372.95 | 42.53 | +20 | +263.16 | 1 | 0.06 |
| 10/24 | 214.5 | -9.5 | -4.24 | 4,904 | 106,728.6 | 1,546 | 31.53 | 33,695.9 | 31.57 | 33,745.8 | 31.62 | +49.9 | +322.77 | 2 | 0.04 |
| 10/23 | 224 | -3 | -1.32 | 2,300 | 52,050.65 | 1,001 | 43.52 | 22,669.8 | 43.55 | 22,665.1 | 43.54 | -4.7 | -46.95 | 2 | 0.09 |
| 10/22 | 227 | -3.5 | -1.52 | 2,757 | 62,981.25 | 1,062 | 38.52 | 24,290.4 | 38.57 | 24,303.8 | 38.59 | +13.4 | +126.18 | 3 | 0.11 |
| 10/21 | 230.5 | +4 | +1.77 | 5,073 | 117,452.05 | 2,258 | 44.51 | 52,171.3 | 44.42 | 52,256.4 | 44.49 | +85.1 | +376.88 | 7 | 0.14 |
| 10/18 | 226.5 | -8 | -3.41 | 16,765 | 394,450.8 | 9,101 | 54.29 | 214,059.9 | 54.27 | 213,369.15 | 54.09 | -690.75 | -758.98 | 30 | 0.18 |
| 10/17 | 234.5 | +11 | +4.92 | 9,880 | 228,948.95 | 4,230 | 42.81 | 97,355.3 | 42.52 | 98,009.35 | 42.81 | +654.05 | +1,546.22 | 12 | 0.12 |
| 10/16 | 223.5 | -2 | -0.89 | 2,900 | 64,758.95 | 1,325 | 45.69 | 29,551.9 | 45.63 | 29,615.75 | 45.73 | +63.85 | +481.89 | 1 | 0.03 |
| 10/15 | 225.5 | +0 | +0 | 4,703 | 106,315.85 | 1,711 | 36.38 | 38,685.6 | 36.39 | 38,667.45 | 36.37 | -18.15 | -106.08 | 6 | 0.13 |
| 10/14 | 225.5 | +1.5 | +0.67 | 4,742 | 106,457.5 | 2,458 | 51.83 | 55,085.55 | 51.74 | 55,228.7 | 51.88 | +143.15 | +582.38 | 6 | 0.13 |
| 10/11 | 224 | +0 | +0 | 5,032 | 112,441.45 | 2,117 | 42.07 | 47,160.3 | 41.94 | 47,339.95 | 42.1 | +179.65 | +848.61 | 10 | 0.2 |
| 10/09 | 224 | -2 | -0.88 | 8,439 | 190,258.35 | 4,687 | 55.54 | 105,661.75 | 55.54 | 105,693.35 | 55.55 | +31.6 | +67.42 | 5 | 0.06 |
| 10/08 | 226 | +4 | +1.8 | 7,075 | 157,118.95 | 2,944 | 41.61 | 65,134.05 | 41.46 | 65,377.95 | 41.61 | +243.9 | +828.46 | 6 | 0.08 |
| 10/07 | 222 | +4 | +1.83 | 11,869 | 260,433.85 | 6,647 | 56 | 145,903.55 | 56.02 | 146,026.5 | 56.07 | +122.95 | +184.97 | 12 | 0.1 |
| 10/04 | 218 | +10 | +4.81 | 13,486 | 289,542.4 | 5,819 | 43.15 | 124,323.6 | 42.94 | 124,697.65 | 43.07 | +374.05 | +642.81 | 9 | 0.07 |
| 10/01 | 208 | +2.5 | +1.22 | 4,936 | 102,226.5 | 2,670 | 54.09 | 55,292.15 | 54.09 | 55,381.15 | 54.17 | +89 | +333.33 | 5 | 0.1 |
| 09/30 | 205.5 | -6 | -2.84 | 6,033 | 124,660.9 | 1,847 | 30.61 | 38,186.45 | 30.63 | 38,230.8 | 30.67 | +44.35 | +240.12 | 2 | 0.03 |
| 09/27 | 211.5 | -1.5 | -0.7 | 5,471 | 116,998.65 | 2,431 | 44.43 | 52,021.2 | 44.46 | 52,076.95 | 44.51 | +55.75 | +229.33 | 4 | 0.07 |
| 09/26 | 213 | -2 | -0.93 | 5,362 | 115,801.7 | 2,810 | 52.41 | 60,731.9 | 52.44 | 60,716.1 | 52.43 | -15.8 | -56.23 | 7 | 0.13 |
| 09/25 | 215 | +5 | +2.38 | 12,454 | 269,549.75 | 6,086 | 48.87 | 131,573.9 | 48.81 | 131,894.5 | 48.93 | +320.6 | +526.78 | 24 | 0.19 |
| 09/24 | 210 | -17.5 | -7.69 | 18,921 | 404,655.7 | 7,713 | 40.76 | 165,279.8 | 40.84 | 165,786 | 40.97 | +506.2 | +656.29 | 19 | 0.1 |
| 09/23 | 227.5 | -9.5 | -4.01 | 10,852 | 248,695 | 4,091 | 37.7 | 93,797.3 | 37.72 | 93,933.95 | 37.77 | +136.65 | +334.03 | 13 | 0.12 |
| 09/20 | 237 | +2.5 | +1.07 | 12,014 | 290,342.6 | 7,697 | 64.07 | 186,003.6 | 64.06 | 185,922.9 | 64.04 | -80.7 | -104.85 | 11 | 0.09 |
| 09/19 | 234.5 | +1.5 | +0.64 | 4,807 | 113,211.7 | 2,370 | 49.3 | 55,841.4 | 49.32 | 55,815.3 | 49.3 | -26.1 | -110.13 | 4 | 0.08 |
| 09/18 | 233 | -6 | -2.51 | 7,069 | 165,612.35 | 4,049 | 57.28 | 94,746.65 | 57.21 | 95,042 | 57.39 | +295.35 | +729.44 | 12 | 0.17 |
| 09/16 | 239 | -2 | -0.83 | 7,081 | 168,545.55 | 3,638 | 51.38 | 86,622.35 | 51.39 | 86,690.8 | 51.43 | +68.45 | +188.15 | 8 | 0.11 |
| 09/13 | 241 | +0 | +0 | 14,161 | 347,500.2 | 8,980 | 63.41 | 220,262.75 | 63.38 | 220,339.4 | 63.41 | +76.65 | +85.36 | 25 | 0.18 |
| 09/12 | 241 | +13 | +5.7 | 13,107 | 318,802.1 | 7,214 | 55.04 | 175,119.9 | 54.93 | 175,778.35 | 55.14 | +658.45 | +912.74 | 34 | 0.26 |
| 09/11 | 228 | +0.5 | +0.22 | 5,088 | 115,950.65 | 3,216 | 63.21 | 73,192.7 | 63.12 | 73,342.95 | 63.25 | +150.25 | +467.2 | 5 | 0.1 |
| 09/10 | 227.5 | -5 | -2.15 | 5,782 | 132,795.9 | 3,690 | 63.82 | 84,806.95 | 63.86 | 84,800.7 | 63.86 | -6.25 | -16.94 | 8 | 0.14 |
| 09/09 | 232.5 | +3 | +1.31 | 7,943 | 183,548.75 | 4,613 | 58.08 | 106,468.7 | 58.01 | 106,660.2 | 58.11 | +191.5 | +415.13 | 35 | 0.44 |
| 09/06 | 229.5 | -3.5 | -1.5 | 12,510 | 293,435.1 | 8,266 | 66.08 | 194,183.55 | 66.18 | 194,539.25 | 66.3 | +355.7 | +430.32 | 28 | 0.22 |
| 09/05 | 233 | -14 | -5.67 | 20,608 | 492,803.9 | 12,306 | 59.71 | 294,292.05 | 59.72 | 295,067.65 | 59.88 | +775.6 | +630.26 | 9 | 0.04 |
| 09/04 | 247 | -5.5 | -2.18 | 10,353 | 252,851.15 | 6,637 | 64.11 | 161,577.1 | 63.9 | 162,594.15 | 64.3 | +1,017.05 | +1,532.39 | 14 | 0.14 |
| 09/03 | 252.5 | -7.5 | -2.88 | 7,404 | 189,692.15 | 3,524 | 47.6 | 90,419.95 | 47.67 | 90,379.15 | 47.65 | -40.8 | -115.78 | 8 | 0.11 |
| 09/02 | 260 | -6 | -2.26 | 7,693 | 203,393.5 | 3,537 | 45.98 | 93,759 | 46.1 | 93,482.3 | 45.96 | -276.7 | -782.3 | 4 | 0.05 |
| 08/30 | 266 | -13 | -4.66 | 13,425 | 365,694.2 | 7,032 | 52.38 | 191,801.2 | 52.45 | 191,731.5 | 52.43 | -69.7 | -99.12 | 40 | 0.3 |
| 08/29 | 279 | +3 | +1.09 | 11,905 | 326,124.45 | 7,982 | 67.05 | 218,089.85 | 66.87 | 218,965.65 | 67.14 | +875.8 | +1,097.22 | 22 | 0.18 |
| 08/28 | 276 | +5.5 | +2.03 | 17,370 | 475,669.95 | 11,603 | 66.8 | 316,999.3 | 66.64 | 317,746.6 | 66.8 | +747.3 | +644.06 | 17 | 0.1 |
| 08/27 | 270.5 | +17 | +6.71 | 20,597 | 549,725.5 | 12,765 | 61.98 | 339,602.4 | 61.78 | 340,914.15 | 62.02 | +1,311.75 | +1,027.61 | 33 | 0.16 |
| 08/26 | 253.5 | -6.5 | -2.5 | 13,293 | 343,400.15 | 8,142 | 61.25 | 210,010.3 | 61.16 | 210,259.3 | 61.23 | +249 | +305.82 | 15 | 0.11 |
| 08/23 | 260 | +2 | +0.78 | 15,921 | 404,107.9 | 10,486 | 65.86 | 265,711.6 | 65.75 | 266,776.9 | 66.02 | +1,065.3 | +1,015.93 | 22 | 0.14 |
| 08/22 | 258 | -9 | -3.37 | 22,924 | 587,983.45 | 15,044 | 65.63 | 385,383.35 | 65.54 | 386,414.15 | 65.72 | +1,030.8 | +685.19 | 27 | 0.12 |
| 08/21 | 267 | -1 | -0.37 | 17,070 | 461,992.65 | 11,194 | 65.58 | 302,892.45 | 65.56 | 303,080.65 | 65.6 | +188.2 | +168.13 | 19 | 0.11 |
| 08/20 | 268 | +15 | +5.93 | 26,396 | 702,074.45 | 17,632 | 66.8 | 467,413 | 66.58 | 470,003.8 | 66.95 | +2,590.8 | +1,469.37 | 41 | 0.16 |
| 08/19 | 253 | +2.5 | +1 | 29,730 | 758,930.75 | 20,455 | 68.8 | 522,439.2 | 68.84 | 522,244.8 | 68.81 | -194.4 | -95.04 | 20 | 0.07 |
| 08/16 | 250.5 | +22.5 | +9.87 | 29,588 | 723,780.85 | 14,921 | 50.43 | 361,841.85 | 49.99 | 364,195.1 | 50.32 | +2,353.25 | +1,577.14 | 45 | 0.15 |
| 08/15 | 228 | +11.5 | +5.31 | 21,864 | 491,736.2 | 13,093 | 59.88 | 293,910.95 | 59.77 | 294,716.25 | 59.93 | +805.3 | +615.06 | 42 | 0.19 |
| 08/14 | 216.5 | +10 | +4.84 | 19,921 | 434,286.5 | 11,115 | 55.8 | 242,016 | 55.73 | 242,399 | 55.82 | +383 | +344.58 | 16 | 0.08 |
| 08/13 | 206.5 | +1.5 | +0.73 | 10,800 | 219,932.5 | 5,481 | 50.75 | 111,663.65 | 50.77 | 112,010.6 | 50.93 | +346.95 | +633 | 13 | 0.12 |
| 08/12 | 205 | -3 | -1.44 | 12,435 | 260,661.6 | 6,357 | 51.12 | 133,609.5 | 51.26 | 133,512.9 | 51.22 | -96.6 | -151.96 | 13 | 0.1 |
| 08/09 | 208 | +2 | +0.97 | 19,424 | 413,901.6 | 11,531 | 59.36 | 246,004.55 | 59.44 | 245,167.15 | 59.23 | -837.4 | -726.22 | 28 | 0.14 |
| 08/08 | 206 | -3.5 | -1.67 | 13,615 | 283,163.7 | 8,661 | 63.61 | 180,111.75 | 63.61 | 180,244.95 | 63.65 | +133.2 | +153.79 | 16 | 0.12 |
| 08/07 | 209.5 | +19 | +9.97 | 12,316 | 250,822.2 | 6,824 | 55.41 | 137,758.85 | 54.92 | 138,821.75 | 55.35 | +1,062.9 | +1,557.59 | 9 | 0.07 |
| 08/06 | 190.5 | -12 | -5.93 | 22,063 | 428,775.8 | 14,194 | 64.33 | 275,664.65 | 64.29 | 276,497.3 | 64.49 | +832.65 | +586.62 | 3 | 0.01 |
| 08/05 | 202.5 | -22.5 | -10 | 3,252 | 66,030.95 | 419 | 12.88 | 8,494.75 | 12.86 | 8,552.9 | 12.95 | +58.15 | +1,387.83 | 0 | 0 |
| 08/02 | 225 | -25 | -10 | 16,435 | 387,205.3 | 7,933 | 48.27 | 187,625.55 | 48.46 | 187,821.05 | 48.51 | +195.5 | +246.44 | 17 | 0.1 |
| 08/01 | 250 | +15.5 | +6.61 | 22,656 | 561,430.75 | 14,440 | 63.74 | 356,097.4 | 63.43 | 357,980.5 | 63.76 | +1,883.1 | +1,304.09 | 22 | 0.1 |
| 07/31 | 234.5 | +5 | +2.18 | 21,821 | 504,905.7 | 13,189 | 60.44 | 304,486 | 60.31 | 305,572.75 | 60.52 | +1,086.75 | +823.98 | 27 | 0.12 |
| 07/30 | 229.5 | +20.5 | +9.81 | 18,458 | 406,945.9 | 8,898 | 48.21 | 193,588.6 | 47.57 | 195,444.6 | 48.03 | +1,856 | +2,085.86 | 11 | 0.06 |
| 07/29 | 209 | +4.5 | +2.2 | 14,154 | 299,885.75 | 7,745 | 54.72 | 163,934.4 | 54.67 | 164,264.95 | 54.78 | +330.55 | +426.79 | 16 | 0.11 |
| 07/26 | 204.5 | +1.5 | +0.74 | 6,525 | 130,703.7 | 3,690 | 56.55 | 73,605.5 | 56.31 | 74,203.3 | 56.77 | +597.8 | +1,620.05 | 4 | 0.06 |
| 07/23 | 203 | +1.5 | +0.74 | 6,376 | 131,399.25 | 3,595 | 56.38 | 74,142.45 | 56.43 | 74,043.85 | 56.35 | -98.6 | -274.27 | 5 | 0.08 |
| 07/22 | 201.5 | -6 | -2.89 | 7,846 | 160,357.65 | 3,488 | 44.46 | 71,424.3 | 44.54 | 71,355.85 | 44.5 | -68.45 | -196.24 | 9 | 0.11 |
| 07/19 | 207.5 | -11 | -5.03 | 12,011 | 256,870.6 | 6,134 | 51.07 | 131,819.95 | 51.32 | 131,439.45 | 51.17 | -380.5 | -620.31 | 6 | 0.05 |
| 07/18 | 218.5 | -7.5 | -3.32 | 12,210 | 263,141.75 | 6,155 | 50.41 | 132,396.7 | 50.31 | 133,014.75 | 50.55 | +618.05 | +1,004.14 | 11 | 0.09 |
| 07/17 | 226 | +8.5 | +3.91 | 13,068 | 290,254.75 | 6,712 | 51.36 | 148,332.85 | 51.1 | 148,916.8 | 51.31 | +583.95 | +870.01 | 5 | 0.04 |
| 07/16 | 217.5 | -4.5 | -2.03 | 14,586 | 321,405.9 | 8,139 | 55.8 | 179,519.6 | 55.85 | 179,456.45 | 55.83 | -63.15 | -77.59 | 11 | 0.08 |
| 07/15 | 222 | +6 | +2.78 | 14,668 | 326,178.1 | 8,236 | 56.15 | 183,108.65 | 56.14 | 183,289.85 | 56.19 | +181.2 | +220.01 | 6 | 0.04 |
| 07/12 | 216 | -16.5 | -7.1 | 17,635 | 389,518.1 | 8,894 | 50.43 | 196,574.1 | 50.47 | 196,844.15 | 50.54 | +270.05 | +303.63 | 33 | 0.19 |
| 07/11 | 232.5 | +21 | +9.93 | 26,072 | 591,444.55 | 15,538 | 59.6 | 350,829.05 | 59.32 | 352,043.3 | 59.52 | +1,214.25 | +781.47 | 19 | 0.07 |
| 07/10 | 211.5 | +4 | +1.93 | 11,442 | 240,589.5 | 6,739 | 58.9 | 141,344.7 | 58.75 | 141,860 | 58.96 | +515.3 | +764.65 | 29 | 0.25 |
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。
