3652
29.95
TWD-0.10 (-0.33%)
2025.05.23收盤
精聯－現股當沖
精聯最新現股當沖狀況
整理精聯最新(2025/05/23) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
30.05
收盤價
29.95
當日範圍
29.7 - 30.05
成交張數
11
開盤價(昨)
30.3
收盤價(昨)
30.05
昨日範圍
29.8 - 30.3
成交張數(昨)
38
成交金額
32.86萬
成交金額(昨)
114.21萬
52週範圍
24.75 - 53.7
發行股數
7510萬
市值
22億
現股當沖－歷史逐日資訊
開盤價
30.05
收盤價
29.95
成交張數
11
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(%) | ||||||
| 2025/05/23 | 29.95 | -0.1 | -0.33 | 11 | 33.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 30.05 | -0.55 | -1.8 | 38 | 113 | 2 | 5.32 | 6.01 | 5.32 | 6.04 | 5.34 | +0.03 | +125 | 0 | 0 |
| 2025/05/21 | 30.6 | +0.1 | +0.33 | 26 | 78.79 | 4 | 15.51 | 12.21 | 15.5 | 12.23 | 15.52 | +0.02 | +50 | 0 | 0 |
| 2025/05/20 | 30.5 | +0.05 | +0.16 | 32 | 97.21 | 2 | 6.22 | 6 | 6.18 | 6.08 | 6.25 | +0.07 | +350 | 0 | 0 |
| 2025/05/19 | 30.45 | -0.45 | -1.46 | 49 | 150.44 | 8 | 16.32 | 24.57 | 16.33 | 24.62 | 16.37 | +0.06 | +75 | 0 | 0 |
| 2025/05/16 | 30.9 | -0.2 | -0.64 | 27 | 82.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/15 | 31.1 | -0.15 | -0.48 | 25 | 77.22 | 5 | 20.18 | 15.61 | 20.21 | 15.64 | 20.26 | +0.04 | +70 | 0 | 0 |
| 2025/05/14 | 31.25 | +0.85 | +2.8 | 157 | 487.17 | 28 | 17.81 | 86.72 | 17.8 | 87.19 | 17.9 | +0.47 | +167.86 | 0 | 0 |
| 2025/05/13 | 30.4 | -0.25 | -0.82 | 65 | 198.82 | 4 | 6.15 | 12.32 | 6.2 | 12.31 | 6.19 | -0.01 | -37.5 | 0 | 0 |
| 2025/05/12 | 30.65 | +0.65 | +2.17 | 115 | 353.25 | 10 | 8.67 | 30.7 | 8.69 | 30.7 | 8.69 | +0.01 | +10 | 0 | 0 |
| 2025/05/09 | 30 | +0.4 | +1.35 | 86 | 255.29 | 33 | 38.37 | 97.7 | 38.27 | 97.97 | 38.38 | +0.27 | +81.82 | 0 | 0 |
| 2025/05/08 | 29.6 | +0.45 | +1.54 | 26 | 76.31 | 9 | 34.61 | 26.43 | 34.63 | 26.5 | 34.72 | +0.07 | +72.22 | 0 | 0 |
| 2025/05/07 | 29.15 | -0.1 | -0.34 | 18 | 52.47 | 5 | 27.75 | 14.64 | 27.9 | 14.55 | 27.73 | -0.09 | -180 | 0 | 0 |
| 2025/05/06 | 29.25 | +0.45 | +1.56 | 22 | 63.97 | 7 | 31.82 | 20.43 | 31.93 | 20.44 | 31.95 | +0.01 | +21.43 | 0 | 0 |
| 2025/05/05 | 28.8 | -1.15 | -3.84 | 80 | 232.64 | 18 | 22.44 | 51.76 | 22.25 | 52.16 | 22.42 | +0.4 | +219.44 | 0 | 0 |
| 2025/05/02 | 29.95 | +0 | +0 | 104 | 311.69 | 23 | 22.2 | 69.52 | 22.3 | 69.28 | 22.23 | -0.23 | -102.17 | 0 | 0 |
| 2025/04/30 | 29.95 | -0.2 | -0.66 | 136 | 414.17 | 70 | 51.39 | 212.97 | 51.42 | 213.32 | 51.51 | +0.35 | +50 | 0 | 0 |
| 2025/04/29 | 30.15 | +0.65 | +2.2 | 86 | 256.63 | 29 | 33.6 | 86.44 | 33.69 | 86.26 | 33.61 | -0.18 | -63.79 | 0 | 0 |
| 2025/04/28 | 29.5 | +0.4 | +1.37 | 109 | 321.64 | 54 | 49.53 | 159.94 | 49.73 | 159.9 | 49.71 | -0.05 | -9.26 | 0 | 0 |
| 2025/04/25 | 29.1 | +0.45 | +1.57 | 63 | 183.31 | 22 | 34.78 | 63.69 | 34.75 | 63.74 | 34.77 | +0.05 | +22.73 | 0 | 0 |
| 2025/04/24 | 28.65 | -0.25 | -0.87 | 33 | 94.42 | 11 | 33.24 | 31.32 | 33.18 | 31.48 | 33.34 | +0.15 | +140.91 | 0 | 0 |
| 2025/04/23 | 28.9 | +1.05 | +3.77 | 38 | 109.7 | 11 | 28.92 | 31.72 | 28.92 | 31.81 | 29 | +0.09 | +81.82 | 0 | 0 |
| 2025/04/22 | 27.85 | -0.15 | -0.54 | 83 | 229.31 | 29 | 34.93 | 79.84 | 34.82 | 80.28 | 35.01 | +0.43 | +150 | 0 | 0 |
| 2025/04/21 | 28 | -1.3 | -4.44 | 52 | 145.53 | 13 | 25.21 | 36.73 | 25.24 | 36.78 | 25.27 | +0.06 | +42.31 | 0 | 0 |
| 2025/04/18 | 29.3 | -0.05 | -0.17 | 27 | 80.11 | 5 | 18.21 | 14.6 | 18.22 | 14.6 | 18.22 | -0.01 | -10 | 0 | 0 |
| 2025/04/17 | 29.35 | +0.55 | +1.91 | 120 | 344.73 | 59 | 49.14 | 168.7 | 48.94 | 169.95 | 49.3 | +1.25 | +211.86 | 0 | 0 |
| 2025/04/16 | 28.8 | -0.55 | -1.87 | 112 | 327.8 | 14 | 12.49 | 41.27 | 12.59 | 40.91 | 12.48 | -0.36 | -257.14 | 0 | 0 |
| 2025/04/15 | 29.35 | +1.35 | +4.82 | 128 | 371.12 | 17 | 13.28 | 49.08 | 13.22 | 49.51 | 13.34 | +0.43 | +252.94 | 0 | 0 |
| 2025/04/14 | 28 | -0.55 | -1.93 | 158 | 453.83 | 30 | 19.05 | 87.15 | 19.2 | 85.88 | 18.92 | -1.27 | -423.33 | 0 | 0 |
| 2025/04/11 | 28.55 | +1.35 | +4.96 | 117 | 320.93 | 22 | 18.79 | 60.06 | 18.71 | 60.49 | 18.85 | +0.43 | +197.73 | 0 | 0 |
| 2025/04/10 | 27.2 | +2.45 | +9.9 | 107 | 290.57 | 5 | 4.67 | 13.45 | 4.63 | 13.46 | 4.63 | +0.02 | +40 | 0 | 0 |
| 2025/04/09 | 24.75 | -2.75 | -10 | 573 | 1,455.74 | 153 | 26.71 | 390.32 | 26.81 | 394.24 | 27.08 | +3.92 | +255.88 | 0 | 0 |
| 2025/04/08 | 27.5 | -2.65 | -8.79 | 674 | 1,836.99 | 83 | 12.31 | 226.84 | 12.35 | 227.55 | 12.39 | +0.7 | +84.94 | 0 | 0 |
| 2025/04/07 | 30.15 | -3.35 | -10 | 139 | 417.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 33.5 | +0 | +0 | 70 | 232.65 | 7 | 10 | 23.35 | 10.04 | 23.42 | 10.07 | +0.07 | +100 | 0 | 0 |
| 2025/04/01 | 33.5 | +1.3 | +4.04 | 129 | 428.22 | 46 | 35.59 | 151.44 | 35.37 | 152.89 | 35.7 | +1.45 | +314.13 | 0 | 0 |
| 2025/03/31 | 32.2 | -2.3 | -6.67 | 291 | 957.8 | 78 | 26.76 | 255.37 | 26.66 | 257.21 | 26.85 | +1.84 | +236.54 | 0 | 0 |
| 2025/03/28 | 34.5 | -1.15 | -3.23 | 187 | 646.32 | 59 | 31.47 | 202.9 | 31.39 | 204.18 | 31.59 | +1.28 | +217.8 | 0 | 0 |
| 2025/03/27 | 35.65 | -0.7 | -1.93 | 105 | 376.4 | 36 | 34.26 | 129.36 | 34.37 | 129.26 | 34.34 | -0.1 | -27.78 | 0 | 0 |
| 2025/03/26 | 36.35 | +0 | +0 | 88 | 319.44 | 32 | 36.45 | 116.25 | 36.39 | 116.44 | 36.45 | +0.18 | +57.81 | 0 | 0 |
| 2025/03/25 | 36.35 | +0.05 | +0.14 | 83 | 300.06 | 34 | 40.92 | 123.03 | 41 | 122.62 | 40.87 | -0.41 | -122.06 | 0 | 0 |
| 2025/03/24 | 36.3 | -0.6 | -1.63 | 26 | 93.3 | 3 | 11.76 | 11.03 | 11.82 | 11.03 | 11.82 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 36.9 | -0.05 | -0.14 | 50 | 181.92 | 18 | 36.28 | 66.14 | 36.35 | 66.2 | 36.39 | +0.07 | +36.11 | 0 | 0 |
| 2025/03/20 | 36.95 | -0.1 | -0.27 | 91 | 336.69 | 31 | 33.97 | 114.55 | 34.02 | 115.06 | 34.18 | +0.52 | +166.13 | 0 | 0 |
| 2025/03/19 | 37.05 | -0.25 | -0.67 | 66 | 243.86 | 32 | 48.55 | 118.48 | 48.59 | 118.65 | 48.65 | +0.17 | +53.12 | 0 | 0 |
| 2025/03/18 | 37.3 | +0.2 | +0.54 | 42 | 156.29 | 12 | 28.39 | 44.57 | 28.52 | 44.4 | 28.41 | -0.17 | -145.83 | 0 | 0 |
| 2025/03/17 | 37.1 | -0.1 | -0.27 | 100 | 372.43 | 42 | 41.97 | 156.47 | 42.01 | 156.58 | 42.04 | +0.11 | +26.19 | 0 | 0 |
| 2025/03/14 | 37.2 | +0.75 | +2.06 | 115 | 420.88 | 31 | 26.92 | 113.57 | 26.98 | 113.14 | 26.88 | -0.42 | -137.1 | 0 | 0 |
| 2025/03/13 | 36.45 | -0.15 | -0.41 | 70 | 257.16 | 26 | 36.89 | 94.67 | 36.82 | 94.84 | 36.88 | +0.17 | +63.46 | 0 | 0 |
| 2025/03/12 | 36.6 | +0.35 | +0.97 | 153 | 559.61 | 72 | 46.92 | 262.93 | 46.98 | 263.09 | 47.01 | +0.17 | +22.92 | 0 | 0 |
| 2025/03/11 | 36.25 | -0.3 | -0.82 | 128 | 457.72 | 42 | 32.8 | 150.28 | 32.83 | 150.75 | 32.94 | +0.47 | +113.1 | 0 | 0 |
| 2025/03/10 | 36.55 | -1.05 | -2.79 | 114 | 419.49 | 31 | 27.12 | 113.77 | 27.12 | 113.89 | 27.15 | +0.13 | +41.94 | 0 | 0 |
| 2025/03/07 | 37.6 | -0.1 | -0.27 | 83 | 312.63 | 33 | 39.54 | 123.64 | 39.55 | 123.78 | 39.59 | +0.14 | +43.94 | 0 | 0 |
| 2025/03/06 | 37.7 | -0.2 | -0.53 | 54 | 203.08 | 7 | 12.94 | 26.23 | 12.92 | 26.33 | 12.97 | +0.1 | +142.86 | 0 | 0 |
| 2025/03/05 | 37.9 | -0.05 | -0.13 | 63 | 238.71 | 14 | 22.13 | 52.84 | 22.13 | 52.93 | 22.17 | +0.1 | +67.86 | 0 | 0 |
| 2025/03/04 | 37.95 | +0.6 | +1.61 | 110 | 412.79 | 43 | 39.09 | 160.71 | 38.93 | 161.69 | 39.17 | +0.98 | +227.91 | 0 | 0 |
| 2025/03/03 | 37.35 | -1.55 | -3.98 | 132 | 497.89 | 13 | 9.88 | 49.09 | 9.86 | 49.23 | 9.89 | +0.14 | +103.85 | 0 | 0 |
| 2025/02/27 | 38.9 | -0.65 | -1.64 | 97 | 381.36 | 22 | 22.61 | 86.2 | 22.6 | 86.27 | 22.62 | +0.07 | +29.55 | 0 | 0 |
| 2025/02/26 | 39.55 | +0.4 | +1.02 | 108 | 423.99 | 30 | 27.9 | 117.91 | 27.81 | 118.4 | 27.92 | +0.49 | +163.33 | 1 | 0.93 |
| 2025/02/25 | 39.15 | -0.3 | -0.76 | 52 | 204.36 | 6 | 11.49 | 23.48 | 11.49 | 23.5 | 11.5 | +0.02 | +33.33 | 0 | 0 |
| 2025/02/24 | 39.45 | +0.1 | +0.25 | 66 | 260.75 | 10 | 15.14 | 39.44 | 15.13 | 39.53 | 15.16 | +0.1 | +95 | 0 | 0 |
| 2025/02/21 | 39.35 | -0.05 | -0.13 | 107 | 419 | 21 | 19.69 | 82.33 | 19.65 | 82.81 | 19.76 | +0.48 | +228.57 | 0 | 0 |
| 2025/02/20 | 39.4 | +0.05 | +0.13 | 207 | 823.49 | 41 | 19.78 | 162.6 | 19.75 | 163.04 | 19.8 | +0.43 | +106.1 | 0 | 0 |
| 2025/02/19 | 39.35 | +0.45 | +1.16 | 114 | 449.63 | 23 | 20.16 | 90.12 | 20.04 | 90.88 | 20.21 | +0.76 | +328.26 | 1 | 0.88 |
| 2025/02/18 | 38.9 | -0.65 | -1.64 | 189 | 733.93 | 53 | 28.08 | 205.88 | 28.05 | 206.66 | 28.16 | +0.79 | +148.11 | 0 | 0 |
| 2025/02/17 | 39.55 | +1.45 | +3.81 | 719 | 2,863.01 | 322 | 44.81 | 1,279.17 | 44.68 | 1,288.98 | 45.02 | +9.81 | +304.81 | 1 | 0.14 |
| 2025/02/14 | 38.1 | +0.1 | +0.26 | 35 | 133.58 | 7 | 19.92 | 26.6 | 19.91 | 26.59 | 19.91 | -0.01 | -7.14 | 0 | 0 |
| 2025/02/13 | 38 | +0.3 | +0.8 | 101 | 385.23 | 16 | 15.9 | 61.09 | 15.86 | 61.05 | 15.85 | -0.04 | -25 | 0 | 0 |
| 2025/02/12 | 37.7 | +0.1 | +0.27 | 93 | 353.08 | 15 | 16.1 | 56.7 | 16.06 | 56.68 | 16.05 | -0.03 | -16.67 | 0 | 0 |
| 2025/02/11 | 37.6 | -0.2 | -0.53 | 91 | 342.92 | 19 | 20.85 | 71.27 | 20.78 | 71.77 | 20.93 | +0.51 | +265.79 | 0 | 0 |
| 2025/02/10 | 37.8 | +0 | +0 | 32 | 120.9 | 4 | 12.44 | 14.97 | 12.38 | 15.04 | 12.44 | +0.07 | +162.5 | 0 | 0 |
| 2025/02/07 | 37.8 | +0.6 | +1.61 | 92 | 347.82 | 12 | 13.03 | 45.08 | 12.96 | 45.28 | 13.02 | +0.21 | +175 | 0 | 0 |
| 2025/02/06 | 37.2 | +0.1 | +0.27 | 91 | 340.73 | 8 | 8.78 | 29.91 | 8.78 | 29.88 | 8.77 | -0.03 | -37.5 | 0 | 0 |
| 2025/02/05 | 37.1 | +1.05 | +2.91 | 65 | 238.73 | 6 | 9.23 | 21.8 | 9.13 | 22.05 | 9.24 | +0.26 | +425 | 0 | 0 |
| 2025/02/04 | 36.05 | +0 | +0 | 79 | 282.91 | 15 | 19.07 | 53.98 | 19.08 | 54.1 | 19.12 | +0.13 | +86.67 | 0 | 0 |
| 2025/02/03 | 36.05 | -0.55 | -1.5 | 202 | 721.74 | 18 | 8.92 | 63.8 | 8.84 | 64.36 | 8.92 | +0.56 | +308.33 | 0 | 0 |
| 2025/01/22 | 36.6 | -0.2 | -0.54 | 70 | 257.43 | 15 | 21.35 | 54.91 | 21.33 | 55.02 | 21.37 | +0.11 | +73.33 | 0 | 0 |
| 2025/01/21 | 36.8 | -0.05 | -0.14 | 25 | 92.11 | 3 | 12 | 11.06 | 12.01 | 11.08 | 12.03 | +0.02 | +66.67 | 0 | 0 |
| 2025/01/20 | 36.85 | +0.05 | +0.14 | 72 | 265.09 | 16 | 22.18 | 58.72 | 22.15 | 58.59 | 22.1 | -0.12 | -78.12 | 0 | 0 |
| 2025/01/17 | 36.8 | -0.8 | -2.13 | 90 | 334.68 | 28 | 30.99 | 103.38 | 30.89 | 103.81 | 31.02 | +0.42 | +151.79 | 0 | 0 |
| 2025/01/16 | 37.6 | +0.85 | +2.31 | 99 | 372.03 | 18 | 18.12 | 67.34 | 18.1 | 67.56 | 18.16 | +0.21 | +119.44 | 0 | 0 |
| 2025/01/15 | 36.75 | -0.55 | -1.47 | 55 | 202.77 | 15 | 27.43 | 55.59 | 27.42 | 55.67 | 27.46 | +0.09 | +56.67 | 0 | 0 |
| 2025/01/14 | 37.3 | +1.9 | +5.37 | 140 | 512.26 | 30 | 21.38 | 108.62 | 21.21 | 109.24 | 21.33 | +0.61 | +205 | 0 | 0 |
| 2025/01/13 | 35.4 | -0.65 | -1.8 | 322 | 1,143.73 | 89 | 27.68 | 316.77 | 27.7 | 317.96 | 27.8 | +1.19 | +133.71 | 0 | 0 |
| 2025/01/10 | 36.05 | -0.25 | -0.69 | 97 | 351.23 | 10 | 10.3 | 36.16 | 10.3 | 36.26 | 10.32 | +0.1 | +100 | 0 | 0 |
| 2025/01/09 | 36.3 | -0.7 | -1.89 | 221 | 807.48 | 28 | 12.65 | 101.58 | 12.58 | 102.86 | 12.74 | +1.27 | +455.36 | 0 | 0 |
| 2025/01/08 | 37 | -0.3 | -0.8 | 76 | 280.03 | 7 | 9.25 | 25.82 | 9.22 | 25.98 | 9.28 | +0.15 | +214.29 | 0 | 0 |
| 2025/01/07 | 37.3 | -0.7 | -1.84 | 110 | 412.76 | 18 | 16.41 | 67.57 | 16.37 | 67.91 | 16.45 | +0.34 | +188.89 | 0 | 0 |
| 2025/01/06 | 38 | +0.5 | +1.33 | 158 | 598.56 | 63 | 39.79 | 237.95 | 39.75 | 238.01 | 39.76 | +0.06 | +9.52 | 0 | 0 |
| 2025/01/03 | 37.5 | -0.8 | -2.09 | 192 | 735.8 | 64 | 33.31 | 246.03 | 33.44 | 246.91 | 33.56 | +0.88 | +136.72 | 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。
