3652
39.6
TWD+0.50 (1.28%)
2024.11.21收盤
精聯－現股當沖
精聯最新現股當沖狀況
整理精聯最新(2024/11/21) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的11.18%。當日現股當沖之總損益為+2,100元、每張平均損益則為+162元。
開盤價
39.1
收盤價
39.6
當日範圍
38.9 - 39.6
成交張數
116
開盤價(昨)
39.85
收盤價(昨)
39.1
昨日範圍
39.05 - 40.25
成交張數(昨)
69
成交金額
456.11萬
成交金額(昨)
270.69萬
52週範圍
27 - 53.7
發行股數
7510萬
市值
30億
現股當沖－歷史逐日資訊
開盤價
39.1
收盤價
39.6
成交張數
116
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 | 39.6 | +0.5 | +1.28 | 116 | 457.18 | 13 | 11.18 | 50.98 | 11.15 | 51.19 | 11.2 | +0.21 | +161.54 | 0 | 0 |
| 11/20 | 39.1 | -0.7 | -1.76 | 69 | 271.33 | 8 | 11.57 | 31.52 | 11.61 | 31.41 | 11.57 | -0.11 | -137.5 | 0 | 0 |
| 11/19 | 39.8 | +1.5 | +3.92 | 149 | 588.96 | 37 | 24.88 | 144.78 | 24.58 | 146.75 | 24.92 | +1.97 | +532.43 | 4 | 2.69 |
| 11/18 | 38.3 | -1.2 | -3.04 | 234 | 903.47 | 22 | 9.41 | 84.8 | 9.39 | 85.5 | 9.46 | +0.7 | +320.45 | 0 | 0 |
| 11/15 | 39.5 | +0 | +0 | 150 | 597.3 | 36 | 23.95 | 143.65 | 24.05 | 143.94 | 24.1 | +0.28 | +79.17 | 0 | 0 |
| 11/14 | 39.5 | -0.6 | -1.5 | 159 | 630.23 | 46 | 28.85 | 181.97 | 28.87 | 182.35 | 28.93 | +0.38 | +81.52 | 0 | 0 |
| 11/13 | 40.1 | +0.1 | +0.25 | 105 | 417.65 | 30 | 28.69 | 119.83 | 28.69 | 120.05 | 28.74 | +0.23 | +75 | 0 | 0 |
| 11/12 | 40 | -0.1 | -0.25 | 224 | 889.39 | 78 | 34.89 | 309.79 | 34.83 | 310.94 | 34.96 | +1.16 | +148.72 | 0 | 0 |
| 11/11 | 40.1 | -1.15 | -2.79 | 243 | 976.76 | 53 | 21.81 | 213.91 | 21.9 | 213.25 | 21.83 | -0.67 | -125.47 | 0 | 0 |
| 11/08 | 41.25 | -1.55 | -3.62 | 386 | 1,610.97 | 99 | 25.66 | 414.95 | 25.76 | 415.21 | 25.77 | +0.26 | +26.26 | 3 | 0.78 |
| 11/07 | 42.8 | +1.15 | +2.76 | 278 | 1,191.05 | 89 | 31.96 | 380.58 | 31.95 | 380.44 | 31.94 | -0.14 | -15.73 | 0 | 0 |
| 11/06 | 41.65 | -0.6 | -1.42 | 196 | 820.32 | 43 | 21.93 | 179.93 | 21.93 | 180.15 | 21.96 | +0.23 | +52.33 | 3 | 1.53 |
| 11/05 | 42.25 | +0.5 | +1.2 | 178 | 759.05 | 62 | 34.76 | 263.6 | 34.73 | 264.21 | 34.81 | +0.62 | +100 | 0 | 0 |
| 11/04 | 41.75 | -0.8 | -1.88 | 223 | 930.46 | 56 | 25.11 | 233.4 | 25.08 | 234.55 | 25.21 | +1.16 | +206.25 | 0 | 0 |
| 11/01 | 42.55 | +0.15 | +0.35 | 217 | 912.49 | 72 | 33.18 | 302.87 | 33.19 | 303.44 | 33.25 | +0.57 | +79.17 | 0 | 0 |
| 10/30 | 42.4 | -0.6 | -1.4 | 433 | 1,852.04 | 161 | 37.16 | 689.99 | 37.26 | 690.25 | 37.27 | +0.27 | +16.46 | 2 | 0.46 |
| 10/29 | 43 | +0.05 | +0.12 | 1,555 | 6,770.93 | 939 | 60.38 | 4,093.3 | 60.45 | 4,088.16 | 60.38 | -5.14 | -54.74 | 4 | 0.26 |
| 10/28 | 42.95 | -3.3 | -7.14 | 2,044 | 9,099.94 | 1,014 | 49.6 | 4,526.27 | 49.74 | 4,501.36 | 49.47 | -24.91 | -245.71 | 1 | 0.05 |
| 10/25 | 46.25 | +1.25 | +2.78 | 3,979 | 18,279.32 | 2,486 | 62.48 | 11,372.8 | 62.22 | 11,447.9 | 62.63 | +75.11 | +302.11 | 4 | 0.1 |
| 10/24 | 45 | +2.25 | +5.26 | 2,988 | 13,576.72 | 1,563 | 52.31 | 7,071.06 | 52.08 | 7,107.17 | 52.35 | +36.12 | +231.06 | 3 | 0.1 |
| 10/23 | 42.75 | -0.25 | -0.58 | 647 | 2,789.83 | 248 | 38.31 | 1,068.66 | 38.31 | 1,069.43 | 38.33 | +0.77 | +31.05 | 0 | 0 |
| 10/22 | 43 | +0.8 | +1.9 | 1,555 | 6,733.14 | 827 | 53.18 | 3,583.24 | 53.22 | 3,584.53 | 53.24 | +1.29 | +15.6 | 0 | 0 |
| 10/21 | 42.2 | -0.95 | -2.2 | 913 | 3,875.34 | 422 | 46.21 | 1,792.75 | 46.26 | 1,793.66 | 46.28 | +0.91 | +21.56 | 0 | 0 |
| 10/18 | 43.15 | -0.15 | -0.35 | 3,970 | 17,152.33 | 2,218 | 55.87 | 9,564.2 | 55.76 | 9,583.45 | 55.87 | +19.25 | +86.77 | 14 | 0.35 |
| 10/17 | 43.3 | +3.9 | +9.9 | 3,417 | 14,503.03 | 1,351 | 39.54 | 5,662.6 | 39.04 | 5,743.05 | 39.6 | +80.45 | +595.48 | 12 | 0.35 |
| 10/16 | 39.4 | +2.2 | +5.91 | 526 | 2,031.44 | 169 | 32.13 | 648.53 | 31.92 | 655.53 | 32.27 | +7 | +414.5 | 1 | 0.19 |
| 10/15 | 37.2 | -0.55 | -1.46 | 290 | 1,096.55 | 79 | 27.22 | 300.67 | 27.42 | 298.76 | 27.25 | -1.91 | -241.14 | 0 | 0 |
| 10/14 | 37.75 | +0.45 | +1.21 | 211 | 793.48 | 59 | 28.02 | 221.74 | 27.95 | 222.59 | 28.05 | +0.85 | +144.07 | 0 | 0 |
| 10/11 | 37.3 | -0.65 | -1.71 | 227 | 852.28 | 74 | 32.67 | 278.41 | 32.67 | 279.12 | 32.75 | +0.71 | +96.62 | 0 | 0 |
| 10/09 | 37.95 | -0.9 | -2.32 | 364 | 1,387.26 | 119 | 32.7 | 454.18 | 32.74 | 455.16 | 32.81 | +0.98 | +82.35 | 0 | 0 |
| 10/08 | 38.85 | -0.3 | -0.77 | 222 | 856.34 | 69 | 31.03 | 266.21 | 31.09 | 266.38 | 31.11 | +0.17 | +23.91 | 0 | 0 |
| 10/07 | 39.15 | +0.9 | +2.35 | 263 | 1,026.98 | 94 | 35.79 | 366.88 | 35.72 | 367.77 | 35.81 | +0.89 | +94.68 | 7 | 2.67 |
| 10/04 | 38.25 | -1 | -2.55 | 432 | 1,668.45 | 131 | 30.34 | 505.62 | 30.31 | 509.77 | 30.55 | +4.14 | +316.41 | 3 | 0.69 |
| 10/01 | 39.25 | -0.65 | -1.63 | 477 | 1,878.35 | 73 | 15.3 | 287.45 | 15.3 | 288.08 | 15.34 | +0.64 | +86.99 | 0 | 0 |
| 09/30 | 39.9 | -0.5 | -1.24 | 301 | 1,207.33 | 91 | 30.19 | 364.8 | 30.21 | 364.86 | 30.22 | +0.06 | +6.59 | 0 | 0 |
| 09/27 | 40.4 | +0.35 | +0.87 | 369 | 1,499.76 | 139 | 37.69 | 565.85 | 37.73 | 565.13 | 37.68 | -0.71 | -51.08 | 0 | 0 |
| 09/26 | 40.05 | -0.55 | -1.35 | 353 | 1,431.93 | 103 | 29.19 | 419.41 | 29.29 | 418.92 | 29.26 | -0.49 | -48.06 | 0 | 0 |
| 09/25 | 40.6 | +0.25 | +0.62 | 732 | 3,019.14 | 330 | 45.08 | 1,361.74 | 45.1 | 1,360.88 | 45.07 | -0.87 | -26.36 | 2 | 0.27 |
| 09/24 | 40.35 | -0.2 | -0.49 | 447 | 1,788.7 | 145 | 32.44 | 579.73 | 32.41 | 582.36 | 32.56 | +2.63 | +181.38 | 0 | 0 |
| 09/23 | 40.55 | -0.1 | -0.25 | 476 | 1,944.02 | 115 | 24.14 | 469.17 | 24.13 | 469.95 | 24.17 | +0.79 | +68.26 | 2 | 0.42 |
| 09/20 | 40.65 | -1.05 | -2.52 | 628 | 2,590.94 | 178 | 28.35 | 739.93 | 28.56 | 736.25 | 28.42 | -3.69 | -207.02 | 2 | 0.32 |
| 09/19 | 41.7 | +1.7 | +4.25 | 1,991 | 8,379.05 | 987 | 49.58 | 4,152.03 | 49.55 | 4,158.9 | 49.63 | +6.87 | +69.6 | 10 | 0.5 |
| 09/18 | 40 | -0.2 | -0.5 | 512 | 2,071.94 | 186 | 36.31 | 752.13 | 36.3 | 754.14 | 36.4 | +2.02 | +108.33 | 4 | 0.78 |
| 09/16 | 40.2 | +0.3 | +0.75 | 386 | 1,565.22 | 93 | 24.11 | 376.07 | 24.03 | 377.21 | 24.1 | +1.14 | +122.04 | 2 | 0.52 |
| 09/13 | 39.9 | -0.15 | -0.37 | 416 | 1,661.2 | 128 | 30.77 | 511.55 | 30.79 | 512.14 | 30.83 | +0.59 | +46.09 | 8 | 1.92 |
| 09/12 | 40.05 | +0.55 | +1.39 | 479 | 1,924.72 | 190 | 39.69 | 764.27 | 39.71 | 764.34 | 39.71 | +0.07 | +3.68 | 2 | 0.42 |
| 09/11 | 39.5 | -0.6 | -1.5 | 518 | 2,071.63 | 157 | 30.32 | 629.83 | 30.4 | 630.42 | 30.43 | +0.59 | +37.58 | 0 | 0 |
| 09/10 | 40.1 | -1.9 | -4.52 | 1,016 | 4,144.45 | 371 | 36.5 | 1,507.23 | 36.37 | 1,527.38 | 36.85 | +20.16 | +543.26 | 5 | 0.49 |
| 09/09 | 42 | -1.25 | -2.89 | 719 | 3,037.85 | 297 | 41.3 | 1,253.44 | 41.26 | 1,257.51 | 41.39 | +4.07 | +137.04 | 1 | 0.14 |
| 09/06 | 43.25 | +0.4 | +0.93 | 742 | 3,214.04 | 329 | 44.35 | 1,425.79 | 44.36 | 1,425.14 | 44.34 | -0.65 | -19.6 | 3 | 0.4 |
| 09/05 | 42.85 | -2.85 | -6.24 | 2,479 | 10,950.48 | 821 | 33.12 | 3,649.93 | 33.33 | 3,624.64 | 33.1 | -25.29 | -307.98 | 3 | 0.12 |
| 09/04 | 45.7 | -2.6 | -5.38 | 1,285 | 5,971.53 | 591 | 45.98 | 2,740.82 | 45.9 | 2,754.26 | 46.12 | +13.44 | +227.41 | 0 | 0 |
| 09/03 | 48.3 | +1.8 | +3.87 | 2,817 | 13,679.61 | 1,574 | 55.87 | 7,616.77 | 55.68 | 7,641.92 | 55.86 | +25.16 | +159.82 | 3 | 0.11 |
| 09/02 | 46.5 | -1.25 | -2.62 | 1,102 | 5,175.1 | 357 | 32.39 | 1,676.59 | 32.4 | 1,680.27 | 32.47 | +3.68 | +103.08 | 1 | 0.09 |
| 08/30 | 47.75 | -0.35 | -0.73 | 1,054 | 5,050.48 | 290 | 27.52 | 1,391.4 | 27.55 | 1,394.12 | 27.6 | +2.71 | +93.62 | 2 | 0.19 |
| 08/29 | 48.1 | -0.9 | -1.84 | 1,125 | 5,453.46 | 434 | 38.58 | 2,106.07 | 38.62 | 2,109.82 | 38.69 | +3.75 | +86.41 | 0 | 0 |
| 08/28 | 49 | +0 | +0 | 2,591 | 12,989.04 | 1,448 | 55.89 | 7,269.01 | 55.96 | 7,247.47 | 55.8 | -21.54 | -148.76 | 0 | 0 |
| 08/27 | 49 | +1.35 | +2.83 | 2,539 | 12,343.75 | 1,410 | 55.54 | 6,833.14 | 55.36 | 6,852.41 | 55.51 | +19.28 | +136.74 | 1 | 0.04 |
| 08/26 | 47.65 | -2.15 | -4.32 | 3,289 | 16,078.84 | 1,320 | 40.13 | 6,473.48 | 40.26 | 6,448.6 | 40.11 | -24.89 | -188.52 | 0 | 0 |
| 08/23 | 49.8 | -3.9 | -7.26 | 8,656 | 44,843 | 4,350 | 50.25 | 22,549.69 | 50.29 | 22,576.03 | 50.34 | +26.34 | +60.54 | 13 | 0.15 |
| 08/22 | 53.7 | +4.8 | +9.82 | 7,924 | 40,890.4 | 4,146 | 52.32 | 21,097.9 | 51.6 | 21,306.32 | 52.11 | +208.43 | +502.71 | 10 | 0.13 |
| 08/21 | 48.9 | -1.2 | -2.4 | 2,408 | 11,872.74 | 1,210 | 50.24 | 5,978.97 | 50.36 | 5,982.93 | 50.39 | +3.96 | +32.73 | 1 | 0.04 |
| 08/20 | 50.1 | +0.4 | +0.8 | 8,134 | 41,090.77 | 4,948 | 60.83 | 24,983.88 | 60.8 | 24,994.26 | 60.83 | +10.38 | +20.97 | 16 | 0.2 |
| 08/19 | 49.7 | +4.5 | +9.96 | 3,440 | 16,804.61 | 1,704 | 49.53 | 8,265.03 | 49.18 | 8,304.35 | 49.42 | +39.33 | +230.78 | 0 | 0 |
| 08/16 | 45.2 | +4.1 | +9.98 | 3,003 | 13,084.4 | 1,284 | 42.76 | 5,514.95 | 42.15 | 5,602.16 | 42.82 | +87.22 | +679.24 | 0 | 0 |
| 08/15 | 41.1 | -2.45 | -5.63 | 2,996 | 12,726.55 | 946 | 31.57 | 4,069.61 | 31.98 | 4,077.62 | 32.04 | +8.01 | +84.62 | 0 | 0 |
| 08/14 | 43.55 | -0.45 | -1.02 | 602 | 2,642.25 | 213 | 35.36 | 934.01 | 35.35 | 935.65 | 35.41 | +1.64 | +76.76 | 0 | 0 |
| 08/13 | 44 | -0.4 | -0.9 | 567 | 2,497.67 | 230 | 40.54 | 1,011.39 | 40.49 | 1,017.5 | 40.74 | +6.12 | +265.87 | 1 | 0.18 |
| 08/12 | 44.4 | +0.55 | +1.25 | 805 | 3,634.49 | 415 | 51.58 | 1,874.79 | 51.58 | 1,874.5 | 51.58 | -0.28 | -6.87 | 2 | 0.25 |
| 08/09 | 43.85 | +1.8 | +4.28 | 1,300 | 5,784.95 | 778 | 59.83 | 3,450.71 | 59.65 | 3,470.88 | 60 | +20.17 | +259.25 | 2 | 0.15 |
| 08/08 | 42.05 | +0.1 | +0.24 | 1,098 | 4,584.06 | 609 | 55.44 | 2,531.11 | 55.22 | 2,549.3 | 55.61 | +18.18 | +298.6 | 2 | 0.18 |
| 08/07 | 41.95 | +3.45 | +8.96 | 1,515 | 6,152.85 | 759 | 50.09 | 3,015.76 | 49.01 | 3,067.58 | 49.86 | +51.81 | +682.67 | 0 | 0 |
| 08/06 | 38.5 | -3.95 | -9.31 | 1,616 | 6,336.29 | 506 | 31.31 | 1,996.66 | 31.51 | 2,014.34 | 31.79 | +17.68 | +349.41 | 0 | 0 |
| 08/05 | 42.45 | -4.7 | -9.97 | 577 | 2,489.61 | 82 | 14.2 | 353.83 | 14.21 | 363.68 | 14.61 | +9.85 | +1,200.61 | 0 | 0 |
| 08/02 | 47.15 | -1 | -2.08 | 1,102 | 5,281.77 | 565 | 51.29 | 2,710.2 | 51.31 | 2,716.62 | 51.43 | +6.42 | +113.63 | 0 | 0 |
| 08/01 | 48.15 | +1.75 | +3.77 | 2,215 | 10,762.62 | 1,253 | 56.58 | 6,085.56 | 56.54 | 6,101.45 | 56.69 | +15.89 | +126.82 | 2 | 0.09 |
| 07/31 | 46.4 | -0.45 | -0.96 | 689 | 3,234.8 | 279 | 40.48 | 1,308.59 | 40.45 | 1,309.12 | 40.47 | +0.53 | +18.82 | 1 | 0.15 |
| 07/30 | 46.85 | +2.85 | +6.48 | 1,063 | 4,861.44 | 406 | 38.19 | 1,842.11 | 37.89 | 1,859.39 | 38.25 | +17.29 | +425.74 | 6 | 0.56 |
| 07/29 | 44 | -2.9 | -6.18 | 1,178 | 5,357.9 | 411 | 34.89 | 1,881.19 | 35.11 | 1,872.22 | 34.94 | -8.97 | -218.25 | 2 | 0.17 |
| 07/26 | 46.9 | -1.05 | -2.19 | 694 | 3,246.07 | 284 | 40.95 | 1,327.96 | 40.91 | 1,329.81 | 40.97 | +1.84 | +64.96 | 5 | 0.72 |
| 07/23 | 47.95 | -0.1 | -0.21 | 3,253 | 15,596.75 | 1,919 | 58.98 | 9,185.48 | 58.89 | 9,229.32 | 59.17 | +43.84 | +228.45 | 7 | 0.22 |
| 07/22 | 48.05 | +2.1 | +4.57 | 3,156 | 14,879.48 | 1,794 | 56.85 | 8,420.27 | 56.59 | 8,492.29 | 57.07 | +72.02 | +401.42 | 13 | 0.41 |
| 07/19 | 45.95 | -3.65 | -7.36 | 2,604 | 12,601.23 | 994 | 38.18 | 4,846.34 | 38.46 | 4,844.64 | 38.45 | -1.7 | -17.1 | 9 | 0.35 |
| 07/18 | 49.6 | -3.4 | -6.42 | 3,330 | 16,750.99 | 1,398 | 41.98 | 7,030.68 | 41.97 | 7,023.56 | 41.93 | -7.11 | -50.86 | 3 | 0.09 |
| 07/17 | 53 | +4.2 | +8.61 | 3,507 | 17,613.94 | 1,415 | 40.35 | 7,056.55 | 40.06 | 7,076.44 | 40.18 | +19.89 | +140.53 | 2 | 0.06 |
| 07/16 | 48.8 | +0.8 | +1.67 | 4,042 | 19,720.71 | 2,097 | 51.87 | 10,245.33 | 51.95 | 10,257.67 | 52.01 | +12.34 | +58.82 | 3 | 0.07 |
| 07/15 | 48 | +0.9 | +1.91 | 6,296 | 31,472.19 | 3,431 | 54.5 | 17,138.22 | 54.46 | 17,171.02 | 54.56 | +32.8 | +95.6 | 21 | 0.33 |
| 06/28 | 48.15 | +1.4 | +2.99 | 9,233 | 45,770.51 | 5,281 | 57.2 | 26,206.42 | 57.26 | 26,198.66 | 57.24 | -7.75 | -14.68 | ||
| 06/27 | 46.75 | -3 | -6.03 | 8,887 | 42,974.21 | 4,846 | 54.53 | 23,400.92 | 54.45 | 23,417.5 | 54.49 | +16.58 | +34.21 | ||
| 06/26 | 49.75 | +4.5 | +9.94 | 3,579 | 17,745.2 | 982 | 27.44 | 4,868.32 | 27.43 | 4,872.26 | 27.46 | +3.94 | +40.07 | ||
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。
