3374
150
TWD-0.50 (-0.33%)
2025.07.16收盤
精材－現股當沖
精材最新現股當沖狀況
整理精材最新(2025/07/16) 當沖狀況。整體成交張數為1,620張，佔整體市場成交張數的33.53%。當日現股當沖之總損益為+59.75萬元、每張平均損益則為+369元。
開盤價
150.5
收盤價
150
當日範圍
148.5 - 153
成交張數
4,831
開盤價(昨)
145
收盤價(昨)
150.5
昨日範圍
144.5 - 150.5
成交張數(昨)
4,845
成交金額
7.29億
成交金額(昨)
7.18億
52週範圍
112 - 279
發行股數
3億
市值
407億
現股當沖－歷史逐日資訊
開盤價
150.5
收盤價
150
成交張數
4,831
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(%) | ||||||
| 2025/07/16 | 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 |
| 2025/06/30 | 147.5 | -8.5 | -5.45 | 14,813 | 223,367.45 | 6,168 | 41.64 | 93,166.8 | 41.71 | 92,818.5 | 41.55 | -348.3 | -564.69 | 11 | 0.07 |
| 2025/06/27 | 156 | +14 | +9.86 | 30,411 | 466,919.8 | 17,462 | 57.42 | 267,445.9 | 57.28 | 269,002.4 | 57.61 | +1,556.5 | +891.36 | 41 | 0.13 |
| 2025/06/26 | 142 | -0.5 | -0.35 | 2,369 | 33,902.25 | 841 | 35.5 | 12,021 | 35.46 | 12,039.8 | 35.51 | +18.8 | +223.54 | 4 | 0.17 |
| 2025/06/25 | 142.5 | +0.5 | +0.35 | 1,903 | 27,051.25 | 342 | 17.97 | 4,870.8 | 18.01 | 4,863.25 | 17.98 | -7.55 | -220.76 | 29 | 1.52 |
| 2025/06/24 | 142 | +3 | +4.03 | 1,262 | 17,784.5 | 201 | 15.93 | 2,824.75 | 15.88 | 2,840.5 | 15.97 | +15.75 | +783.58 | 2 | 0.16 |
| 2025/06/23 | 139 | -1.5 | -1.07 | 1,592 | 21,924.8 | 290 | 18.22 | 3,977.05 | 18.14 | 4,003.9 | 18.26 | +26.85 | +925.86 | 0 | 0 |
| 2025/06/20 | 140.5 | -0.5 | -0.35 | 1,634 | 22,948.6 | 211 | 12.91 | 2,964.3 | 12.92 | 2,966.65 | 12.93 | +2.35 | +111.37 | 0 | 0 |
| 2025/06/19 | 141 | -4.5 | -3.09 | 1,852 | 26,308.1 | 196 | 10.58 | 2,797.2 | 10.63 | 2,776.6 | 10.55 | -20.6 | -1,051.02 | 0 | 0 |
| 2025/06/18 | 145.5 | +1.5 | +1.04 | 1,607 | 23,273.45 | 417 | 25.95 | 6,037.8 | 25.94 | 6,048.85 | 25.99 | +11.05 | +264.99 | 0 | 0 |
| 2025/06/17 | 144 | -1.5 | -1.03 | 3,032 | 44,528.7 | 1,326 | 43.73 | 19,523.75 | 43.85 | 19,501.25 | 43.79 | -22.5 | -169.68 | 1 | 0.03 |
| 2025/06/16 | 145.5 | -0.5 | -0.34 | 1,315 | 19,111.55 | 385 | 29.28 | 5,582.95 | 29.21 | 5,598.75 | 29.3 | +15.8 | +410.39 | 0 | 0 |
| 2025/06/13 | 146 | -4.5 | -2.99 | 3,615 | 53,121.8 | 779 | 21.55 | 11,449.8 | 21.55 | 11,459.05 | 21.57 | +9.25 | +118.74 | 1 | 0.03 |
| 2025/06/12 | 150.5 | +2.5 | +1.69 | 4,568 | 68,149.75 | 1,373 | 30.06 | 20,490.9 | 30.07 | 20,489.25 | 30.07 | -1.65 | -12.02 | 1 | 0.02 |
| 2025/06/11 | 148 | +4 | +2.78 | 6,360 | 92,799.7 | 3,015 | 47.41 | 43,795.5 | 47.19 | 44,085.7 | 47.51 | +290.2 | +962.52 | 10 | 0.16 |
| 2025/06/10 | 144 | -3 | -2.04 | 6,709 | 97,948.4 | 2,682 | 39.98 | 39,216.45 | 40.04 | 39,186.3 | 40.01 | -30.15 | -112.42 | 1 | 0.01 |
| 2025/06/09 | 147 | -3 | -2 | 6,774 | 100,260.8 | 3,623 | 53.48 | 53,655.85 | 53.52 | 53,646.7 | 53.51 | -9.15 | -25.26 | 13 | 0.19 |
| 2025/06/06 | 150 | +9 | +6.38 | 6,851 | 100,939.85 | 2,813 | 41.06 | 41,232.7 | 40.85 | 41,542.1 | 41.16 | +309.4 | +1,099.89 | 2 | 0.03 |
| 2025/06/05 | 141 | +2 | +1.44 | 1,614 | 22,739.65 | 622 | 38.54 | 8,747 | 38.47 | 8,764.3 | 38.54 | +17.3 | +278.14 | 0 | 0 |
| 2025/06/04 | 139 | +6.5 | +4.91 | 1,624 | 22,334.55 | 461 | 28.39 | 6,314.1 | 28.27 | 6,345.3 | 28.41 | +31.2 | +676.79 | 0 | 0 |
| 2025/06/03 | 132.5 | +0 | +0 | 1,131 | 15,064.95 | 533 | 47.13 | 7,099.7 | 47.13 | 7,101.25 | 47.14 | +1.55 | +29.08 | 3 | 0.27 |
| 2025/06/02 | 132.5 | -7 | -5.02 | 2,089 | 27,876.85 | 649 | 31.07 | 8,651.3 | 31.03 | 8,697.9 | 31.2 | +46.6 | +718.03 | 1 | 0.05 |
| 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 |
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。
