3374
141.5
TWD+3.50 (2.54%)
2025.09.12收盤
精材－現股當沖
精材最新現股當沖狀況
整理精材最新(2025/09/12) 當沖狀況。整體成交張數為524張，佔整體市場成交張數的19.14%。當日現股當沖之總損益為+18.1萬元、每張平均損益則為+345元。
開盤價
139.5
收盤價
141.5
當日範圍
139.5 - 143
成交張數
2,738
開盤價(昨)
142.5
收盤價(昨)
138
昨日範圍
138 - 142.5
成交張數(昨)
1,690
成交金額
3.88億
成交金額(昨)
2.36億
52週範圍
112 - 239
發行股數
3億
市值
384億
現股當沖－歷史逐日資訊
開盤價
139.5
收盤價
141.5
成交張數
2,738
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(%) | ||||||
| 2025/09/12 | 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 |
| 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 |
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。
