3374
160.5
TWD-5.00 (-3.02%)
2026.02.05收盤
精材－現股當沖
精材最新現股當沖狀況
整理精材最新(2026/02/04) 當沖狀況。整體成交張數為564張，佔整體市場成交張數的36.96%。當日現股當沖之總損益為+24.1萬元、每張平均損益則為+427元。
開盤價
164
收盤價
160.5
當日範圍
159.5 - 164.5
成交張數
1,830
開盤價(昨)
163
收盤價(昨)
165.5
昨日範圍
161 - 165.5
成交張數(昨)
1,526
成交金額
2.95億
成交金額(昨)
2.50億
52週範圍
112 - 202.5
發行股數
3億
市值
436億
現股當沖－歷史逐日資訊
開盤價
164
收盤價
160.5
成交張數
1,830
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(%) | ||||||
| 2026/02/04 | 165.5 | +1.5 | +0.91 | 1,526 | 24,981.2 | 564 | 36.96 | 9,214.05 | 36.88 | 9,238.15 | 36.98 | +24.1 | +427.3 | 1 | 0.07 |
| 2026/02/03 | 164 | +4.5 | +2.82 | 3,425 | 55,583.05 | 1,392 | 40.64 | 22,520.65 | 40.52 | 22,598.25 | 40.66 | +77.6 | +557.47 | 0 | 0 |
| 2026/02/02 | 159.5 | -7.5 | -4.49 | 5,322 | 84,684.35 | 2,136 | 40.14 | 33,902.75 | 40.03 | 34,081.35 | 40.25 | +178.6 | +836.14 | 3 | 0.06 |
| 2026/01/30 | 167 | -5.5 | -3.19 | 6,276 | 104,799.45 | 2,173 | 34.62 | 36,272.8 | 34.61 | 36,338.8 | 34.67 | +66 | +303.73 | 2 | 0.03 |
| 2026/01/29 | 172.5 | -10 | -5.48 | 9,701 | 168,993.95 | 3,184 | 32.82 | 55,493.3 | 32.84 | 55,447.3 | 32.81 | -46 | -144.47 | 2 | 0.02 |
| 2026/01/28 | 182.5 | -10 | -5.19 | 15,700 | 292,622.1 | 6,121 | 38.99 | 114,104.8 | 38.99 | 114,132.65 | 39 | +27.85 | +45.5 | 13 | 0.08 |
| 2026/01/27 | 192.5 | +13.5 | +7.54 | 25,182 | 476,323.1 | 13,967 | 55.46 | 263,128.35 | 55.24 | 265,133.3 | 55.66 | +2,004.95 | +1,435.49 | 39 | 0.15 |
| 2026/01/26 | 179 | +2 | +1.13 | 6,348 | 113,448.55 | 2,679 | 42.2 | 47,856.55 | 42.18 | 47,882.9 | 42.21 | +26.35 | +98.36 | 11 | 0.17 |
| 2026/01/23 | 177 | +6 | +3.51 | 5,286 | 92,779.4 | 1,575 | 29.8 | 27,506.55 | 29.65 | 27,637.7 | 29.79 | +131.15 | +832.7 | 5 | 0.09 |
| 2026/01/22 | 171 | +3.5 | +2.09 | 6,261 | 107,820.65 | 2,426 | 38.75 | 41,750.15 | 38.72 | 41,790.35 | 38.76 | +40.2 | +165.7 | 9 | 0.14 |
| 2026/01/21 | 167.5 | -10.5 | -5.9 | 12,646 | 219,870.2 | 5,158 | 40.79 | 89,868.35 | 40.87 | 90,192.9 | 41.02 | +324.55 | +629.22 | 22 | 0.17 |
| 2026/01/20 | 178 | -1.5 | -0.84 | 9,065 | 161,905.5 | 3,407 | 37.58 | 60,760.75 | 37.53 | 60,913.35 | 37.62 | +152.6 | +447.9 | 11 | 0.12 |
| 2026/01/19 | 179.5 | +4.5 | +2.57 | 5,993 | 106,490.05 | 2,215 | 36.96 | 39,275.1 | 36.88 | 39,343.15 | 36.95 | +68.05 | +307.22 | 2 | 0.03 |
| 2026/01/16 | 175 | -4.5 | -2.51 | 10,770 | 192,523.4 | 5,478 | 50.86 | 97,914.8 | 50.86 | 97,999.2 | 50.9 | +84.4 | +154.07 | 7 | 0.06 |
| 2026/01/15 | 179.5 | +3.5 | +1.99 | 6,270 | 110,254.85 | 3,118 | 49.73 | 54,677.95 | 49.59 | 54,912.4 | 49.8 | +234.45 | +751.92 | 15 | 0.24 |
| 2026/01/14 | 176 | -1 | -0.56 | 5,700 | 100,389.85 | 2,603 | 45.67 | 45,757.35 | 45.58 | 45,872.4 | 45.69 | +115.05 | +441.99 | 7 | 0.12 |
| 2026/01/13 | 177 | -7 | -3.8 | 13,176 | 236,150.5 | 6,235 | 47.32 | 111,750.5 | 47.32 | 111,803.3 | 47.34 | +52.8 | +84.68 | 7 | 0.05 |
| 2026/01/12 | 184 | +13.5 | +7.92 | 16,731 | 298,233.1 | 7,727 | 46.18 | 137,036.25 | 45.95 | 137,900.75 | 46.24 | +864.5 | +1,118.8 | 13 | 0.08 |
| 2026/01/09 | 170.5 | -4 | -2.29 | 14,198 | 240,790.55 | 7,229 | 50.92 | 122,635.95 | 50.93 | 122,979.15 | 51.07 | +343.2 | +474.75 | 7 | 0.05 |
| 2026/01/08 | 174.5 | +6.5 | +3.87 | 26,996 | 468,033.55 | 15,244 | 56.47 | 264,016.25 | 56.41 | 264,820.3 | 56.58 | +804.05 | +527.45 | 29 | 0.11 |
| 2026/01/07 | 168 | +14 | +9.09 | 25,292 | 416,594.45 | 10,448 | 41.31 | 170,523.5 | 40.93 | 171,743.9 | 41.23 | +1,220.4 | +1,168.07 | 43 | 0.17 |
| 2026/01/06 | 154 | +10.5 | +7.32 | 13,842 | 211,826.3 | 5,527 | 39.93 | 83,717.3 | 39.52 | 84,669.4 | 39.97 | +952.1 | +1,722.63 | 51 | 0.37 |
| 2026/01/05 | 143.5 | -0.5 | -0.35 | 3,946 | 56,912.7 | 948 | 24.02 | 13,688.65 | 24.05 | 13,702.6 | 24.08 | +13.95 | +147.15 | 3 | 0.08 |
| 2026/01/02 | 144 | +5 | +3.6 | 5,263 | 75,803.5 | 1,450 | 27.55 | 20,831.55 | 27.48 | 20,930.2 | 27.61 | +98.65 | +680.34 | 1 | 0.02 |
| 2025/12/31 | 139 | +2 | +1.46 | 3,158 | 44,188.1 | 725 | 22.96 | 10,136.45 | 22.94 | 10,153 | 22.98 | +16.55 | +228.28 | 2 | 0.06 |
| 2025/12/30 | 137 | +0.5 | +0.37 | 1,855 | 25,037.75 | 513 | 27.65 | 6,884.45 | 27.5 | 6,961.8 | 27.81 | +77.35 | +1,507.8 | 0 | 0 |
| 2025/12/29 | 136.5 | +1 | +0.74 | 966 | 13,160.65 | 144 | 14.91 | 1,958.7 | 14.88 | 1,966 | 14.94 | +7.3 | +506.94 | 0 | 0 |
| 2025/12/26 | 135.5 | +0 | +0 | 631 | 8,538.5 | 108 | 17.12 | 1,460.95 | 17.11 | 1,463.25 | 17.14 | +2.3 | +212.96 | 0 | 0 |
| 2025/12/19 | 132.5 | +1.5 | +1.15 | 1,174 | 15,535.25 | 174 | 14.82 | 2,303.55 | 14.83 | 2,313.9 | 14.89 | +10.35 | +594.83 | 12 | 1.02 |
| 2025/12/18 | 131 | +0 | +0 | 505 | 6,619.3 | 110 | 21.78 | 1,440.05 | 21.76 | 1,442.65 | 21.79 | +2.6 | +236.36 | 0 | 0 |
| 2025/12/17 | 131 | -1 | -0.76 | 1,843 | 24,327.55 | 338 | 18.34 | 4,459.25 | 18.33 | 4,459.35 | 18.33 | +0.1 | +2.96 | 0 | 0 |
| 2025/12/16 | 132 | -4 | -2.94 | 1,947 | 25,699.9 | 439 | 22.55 | 5,804.5 | 22.59 | 5,820.2 | 22.65 | +15.7 | +357.63 | 0 | 0 |
| 2025/12/15 | 136 | +0 | +0 | 638 | 8,580.5 | 232 | 36.36 | 3,118.6 | 36.35 | 3,122.05 | 36.39 | +3.45 | +148.71 | 0 | 0 |
| 2025/11/26 | 137 | +5 | +3.79 | 2,147 | 29,530.4 | 825 | 38.43 | 11,310.7 | 38.3 | 11,379.75 | 38.54 | +69.05 | +836.97 | 4 | 0.19 |
| 2025/11/25 | 132 | +2.5 | +1.93 | 679 | 8,954.3 | 170 | 25.04 | 2,238.55 | 25 | 2,242.1 | 25.04 | +3.55 | +208.82 | 0 | 0 |
| 2025/11/24 | 129.5 | -0.5 | -0.38 | 768 | 9,959.05 | 197 | 25.65 | 2,554.75 | 25.65 | 2,558.4 | 25.69 | +3.65 | +185.28 | 0 | 0 |
| 2025/11/21 | 130 | -4.5 | -3.35 | 927 | 12,064 | 261 | 28.16 | 3,398.7 | 28.17 | 3,405.3 | 28.23 | +6.6 | +252.87 | 0 | 0 |
| 2025/11/20 | 134.5 | +3 | +2.28 | 1,033 | 13,870 | 312 | 30.2 | 4,182.05 | 30.15 | 4,192.65 | 30.23 | +10.6 | +339.74 | 1 | 0.1 |
| 2025/11/19 | 131.5 | +2 | +1.54 | 3,192 | 41,725.3 | 855 | 26.79 | 11,130.85 | 26.68 | 11,150.55 | 26.72 | +19.7 | +230.41 | 0 | 0 |
| 2025/11/18 | 129.5 | -6 | -4.43 | 2,413 | 31,769.75 | 627 | 25.98 | 8,278.25 | 26.06 | 8,253.8 | 25.98 | -24.45 | -389.95 | 1 | 0.04 |
| 2025/11/17 | 135.5 | -1.5 | -1.09 | 1,151 | 15,706.45 | 258 | 22.42 | 3,522.65 | 22.43 | 3,531.45 | 22.48 | +8.8 | +341.09 | 0 | 0 |
| 2025/11/14 | 137 | -2.5 | -1.79 | 1,274 | 17,555.9 | 308 | 24.18 | 4,245.25 | 24.18 | 4,254.85 | 24.24 | +9.6 | +311.69 | 0 | 0 |
| 2025/11/13 | 139.5 | -2.5 | -1.76 | 2,324 | 32,412.2 | 647 | 27.84 | 9,026.75 | 27.85 | 9,044.55 | 27.9 | +17.8 | +275.12 | 0 | 0 |
| 2025/11/12 | 142 | +0 | +0 | 946 | 13,501.4 | 272 | 28.75 | 3,885.9 | 28.78 | 3,888.45 | 28.8 | +2.55 | +93.75 | 0 | 0 |
| 2025/11/11 | 142 | +0 | +0 | 1,617 | 23,245.7 | 499 | 30.86 | 7,179.45 | 30.89 | 7,175.35 | 30.87 | -4.1 | -82.16 | 1 | 0.06 |
| 2025/11/10 | 142 | -8 | -5.33 | 4,941 | 70,724.4 | 1,403 | 28.4 | 20,149.5 | 28.49 | 20,109.15 | 28.43 | -40.35 | -287.6 | 0 | 0 |
| 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 |
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。
