3374
152.5
TWD+3.50 (2.35%)
2025.04.02收盤
精材－現股當沖
精材最新現股當沖狀況
整理精材最新(2025/04/02) 當沖狀況。整體成交張數為1,183張，佔整體市場成交張數的48.63%。當日現股當沖之總損益為+60.8萬元、每張平均損益則為+514元。
開盤價
147.5
收盤價
152.5
當日範圍
147.5 - 152.5
成交張數
2,433
開盤價(昨)
147
收盤價(昨)
149
昨日範圍
145.5 - 149
成交張數(昨)
3,886
成交金額
3.66億
成交金額(昨)
5.73億
52週範圍
111 - 279
發行股數
3億
市值
414億
現股當沖－歷史逐日資訊
開盤價
147.5
收盤價
152.5
成交張數
2,433
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/08 | 207 | +1 | +0.49 | 2,604 | 53,673.55 | 528 | 20.28 | 10,856.25 | 20.23 | 10,879.95 | 20.27 | +23.7 | +448.86 | 4 | 0.15 |
| 2025/01/07 | 206 | +3.5 | +1.73 | 5,398 | 110,875.73 | 1,797 | 33.29 | 36,856.65 | 33.24 | 36,903.1 | 33.28 | +46.45 | +258.49 | 11 | 0.2 |
| 2025/01/06 | 202.5 | +9 | +4.65 | 3,507 | 70,217.18 | 1,044 | 29.77 | 20,814.3 | 29.64 | 20,925.7 | 29.8 | +111.4 | +1,067.05 | 2 | 0.06 |
| 2025/01/03 | 193.5 | +1.5 | +0.78 | 1,486 | 28,624.33 | 424 | 28.53 | 8,166.15 | 28.53 | 8,182.75 | 28.59 | +16.6 | +391.51 | 2 | 0.13 |
| 2025/01/02 | 192 | -6 | -3.03 | 2,126 | 41,145.83 | 491 | 23.09 | 9,520.7 | 23.14 | 9,504.6 | 23.1 | -16.1 | -327.9 | 1 | 0.05 |
| 2024/12/31 | 198 | +3.5 | +1.8 | 1,521 | 29,692.95 | 718 | 47.2 | 13,972.5 | 47.06 | 14,006.15 | 47.17 | +33.65 | +468.66 | 1 | 0.07 |
| 2024/12/30 | 194.5 | -6.5 | -3.23 | 4,653 | 91,329.54 | 1,293 | 27.79 | 25,427.1 | 27.84 | 25,449.5 | 27.87 | +22.4 | +173.24 | 2 | 0.04 |
| 2024/12/27 | 201 | -2 | -0.99 | 1,201 | 24,326.85 | 298 | 24.82 | 6,051.85 | 24.88 | 6,046.15 | 24.85 | -5.7 | -191.28 | 2 | 0.17 |
| 2024/12/26 | 203 | -0.5 | -0.25 | 1,223 | 24,873.1 | 395 | 32.29 | 8,034.65 | 32.3 | 8,031.55 | 32.29 | -3.1 | -78.48 | 0 | 0 |
| 2024/12/25 | 203.5 | +0.5 | +0.25 | 1,627 | 33,202.3 | 544 | 33.44 | 11,107 | 33.45 | 11,102.65 | 33.44 | -4.35 | -79.96 | 0 | 0 |
| 2024/12/24 | 203 | -4.5 | -2.17 | 6,270 | 130,271.43 | 3,244 | 51.74 | 67,571.2 | 51.87 | 67,321.7 | 51.68 | -249.5 | -769.11 | 6 | 0.1 |
| 2024/12/23 | 207.5 | +3.5 | +1.72 | 2,060 | 42,723.52 | 769 | 37.33 | 15,934.45 | 37.3 | 15,955.85 | 37.35 | +21.4 | +278.28 | 4 | 0.19 |
| 2024/12/20 | 204 | -4.5 | -2.16 | 5,191 | 108,077.15 | 2,560 | 49.31 | 53,296.05 | 49.31 | 53,251.2 | 49.27 | -44.85 | -175.2 | 3 | 0.06 |
| 2024/12/19 | 208.5 | +2.5 | +1.21 | 3,275 | 67,535.02 | 1,330 | 40.61 | 27,358.8 | 40.51 | 27,383.95 | 40.55 | +25.15 | +189.1 | 3 | 0.09 |
| 2024/12/18 | 206 | +2 | +0.98 | 2,709 | 55,151.17 | 1,329 | 49.06 | 27,001.85 | 48.96 | 27,052.55 | 49.05 | +50.7 | +381.49 | 9 | 0.33 |
| 2024/12/17 | 204 | +4 | +2 | 2,999 | 61,159.76 | 1,185 | 39.51 | 24,148.2 | 39.48 | 24,195.75 | 39.56 | +47.55 | +401.27 | 2 | 0.07 |
| 2024/12/16 | 200 | +1 | +0.5 | 5,398 | 110,439.77 | 2,904 | 53.8 | 59,241.5 | 53.64 | 59,347.2 | 53.74 | +105.7 | +363.98 | 11 | 0.2 |
| 2024/12/13 | 199 | -1.5 | -0.75 | 2,043 | 40,769.59 | 700 | 34.27 | 13,982.75 | 34.3 | 13,987.6 | 34.31 | +4.85 | +69.29 | 1 | 0.05 |
| 2024/12/12 | 200.5 | -2 | -0.99 | 8,301 | 171,286.06 | 4,868 | 58.64 | 100,495.85 | 58.67 | 100,367 | 58.6 | -128.85 | -264.69 | 5 | 0.06 |
| 2024/12/11 | 202.5 | +2.5 | +1.25 | 1,960 | 39,258.81 | 771 | 39.34 | 15,412.55 | 39.26 | 15,452.25 | 39.36 | +39.7 | +514.92 | 1 | 0.05 |
| 2024/12/10 | 200 | -4 | -1.96 | 1,389 | 27,938.14 | 483 | 34.78 | 9,725.5 | 34.81 | 9,725.25 | 34.81 | -0.25 | -5.18 | 3 | 0.22 |
| 2024/12/09 | 204 | +1 | +0.49 | 4,515 | 93,125.55 | 2,259 | 50.04 | 46,637.2 | 50.08 | 46,593.6 | 50.03 | -43.6 | -193.01 | 12 | 0.27 |
| 2024/12/06 | 203 | -2 | -0.98 | 2,189 | 44,527.28 | 810 | 37 | 16,504.1 | 37.07 | 16,483.3 | 37.02 | -20.8 | -256.79 | 1 | 0.05 |
| 2024/12/05 | 205 | +0.5 | +0.24 | 5,974 | 122,864.12 | 2,567 | 42.97 | 52,756.55 | 42.94 | 52,810.25 | 42.98 | +53.7 | +209.19 | 3 | 0.05 |
| 2024/12/04 | 204.5 | +9 | +4.6 | 4,465 | 89,510.07 | 1,205 | 26.99 | 23,950.35 | 26.76 | 24,138.75 | 26.97 | +188.4 | +1,563.49 | 4 | 0.09 |
| 2024/12/03 | 195.5 | +3 | +1.56 | 5,032 | 99,094.07 | 2,542 | 50.51 | 50,035.7 | 50.49 | 50,071.85 | 50.53 | +36.15 | +142.21 | 2 | 0.04 |
| 2024/12/02 | 192.5 | +1.5 | +0.79 | 2,619 | 50,421.91 | 1,387 | 52.96 | 26,705.75 | 52.96 | 26,713.45 | 52.98 | +7.7 | +55.52 | 1 | 0.04 |
| 2024/11/29 | 191 | +6 | +3.24 | 4,685 | 88,694.14 | 2,482 | 52.98 | 46,709.85 | 52.66 | 46,976.3 | 52.96 | +266.45 | +1,073.53 | 1 | 0.02 |
| 2024/11/28 | 185 | -5 | -2.63 | 7,200 | 132,607.18 | 2,692 | 37.39 | 49,541.25 | 37.36 | 49,748.3 | 37.52 | +207.05 | +769.13 | 3 | 0.04 |
| 2024/11/27 | 190 | -3 | -1.55 | 2,785 | 53,201.71 | 1,014 | 36.42 | 19,398 | 36.46 | 19,403.85 | 36.47 | +5.85 | +57.69 | 2 | 0.07 |
| 2024/11/26 | 193 | -3.5 | -1.78 | 2,602 | 50,697.6 | 1,179 | 45.31 | 23,005 | 45.38 | 22,983.8 | 45.34 | -21.2 | -179.81 | 2 | 0.08 |
| 2024/11/25 | 196.5 | -5 | -2.48 | 7,057 | 141,251.45 | 2,600 | 36.84 | 52,151.95 | 36.92 | 52,037.2 | 36.84 | -114.75 | -441.35 | 5 | 0.07 |
| 2024/11/22 | 201.5 | +7.5 | +3.87 | 7,745 | 157,283.9 | 4,268 | 55.11 | 86,445.6 | 54.96 | 86,686.2 | 55.11 | +240.6 | +563.73 | 7 | 0.09 |
| 2024/11/21 | 194 | +1.5 | +0.78 | 4,095 | 79,505.8 | 2,282 | 55.73 | 44,242.45 | 55.65 | 44,363.75 | 55.8 | +121.3 | +531.55 | 6 | 0.15 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
