3652
30
TWD-1.30 (-4.15%)
2025.09.11收盤
精聯－現股當沖
精聯最新現股當沖狀況
整理精聯最新(2025/09/11) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的1.73%。當日現股當沖之總損益為-650元、每張平均損益則為-325元。
開盤價
31
收盤價
30
當日範圍
30 - 31
成交張數
116
開盤價(昨)
31.5
收盤價(昨)
31.3
昨日範圍
31.1 - 31.5
成交張數(昨)
30
成交金額
351.91萬
成交金額(昨)
93.75萬
52週範圍
24.75 - 46.25
發行股數
7510萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
31
收盤價
30
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(%) | ||||||
| 2025/09/11 | 30 | -1.3 | -4.15 | 116 | 351.37 | 2 | 1.73 | 6.12 | 1.74 | 6.06 | 1.72 | -0.07 | -325 | 0 | 0 |
| 2025/09/10 | 31.3 | -0.2 | -0.63 | 30 | 94.69 | 1 | 3.3 | 3.12 | 3.3 | 3.15 | 3.33 | +0.03 | +300 | 0 | 0 |
| 2025/09/09 | 31.5 | -0.25 | -0.79 | 84 | 267.6 | 11 | 13.09 | 35.2 | 13.15 | 35.16 | 13.14 | -0.04 | -31.82 | 0 | 0 |
| 2025/09/08 | 31.75 | +0.25 | +0.79 | 69 | 217.29 | 5 | 7.24 | 15.76 | 7.25 | 15.71 | 7.23 | -0.04 | -90 | 0 | 0 |
| 2025/09/05 | 31.5 | +0.05 | +0.16 | 28 | 86.65 | 4 | 14.54 | 12.64 | 14.59 | 12.64 | 14.59 | +0 | +0 | 1 | 3.64 |
| 2025/09/04 | 31.45 | -0.2 | -0.63 | 31 | 98.14 | 8 | 25.77 | 25.29 | 25.76 | 25.36 | 25.84 | +0.07 | +93.75 | 0 | 0 |
| 2025/09/03 | 31.65 | +0.65 | +2.1 | 33 | 103.15 | 3 | 9.09 | 9.3 | 9.02 | 9.46 | 9.18 | +0.17 | +550 | 0 | 0 |
| 2025/09/02 | 31 | -0.95 | -2.97 | 171 | 531.33 | 13 | 7.62 | 40.4 | 7.6 | 40.83 | 7.68 | +0.42 | +326.92 | 0 | 0 |
| 2025/09/01 | 31.95 | -0.55 | -1.69 | 117 | 380.72 | 41 | 34.92 | 133.47 | 35.06 | 132.51 | 34.81 | -0.95 | -232.93 | 1 | 0.85 |
| 2025/08/29 | 32.5 | +0.05 | +0.15 | 76 | 247.89 | 2 | 2.62 | 6.5 | 2.62 | 6.5 | 2.62 | -0.01 | -25 | 0 | 0 |
| 2025/08/28 | 32.45 | -0.05 | -0.15 | 94 | 303.27 | 13 | 13.9 | 42.35 | 13.97 | 42.28 | 13.94 | -0.07 | -57.69 | 0 | 0 |
| 2025/08/27 | 32.5 | -0.1 | -0.31 | 126 | 412.73 | 9 | 7.15 | 29.57 | 7.16 | 29.54 | 7.16 | -0.03 | -33.33 | 0 | 0 |
| 2025/08/26 | 32.6 | +0.9 | +2.84 | 302 | 981.74 | 65 | 21.5 | 211 | 21.49 | 212.99 | 21.69 | +1.98 | +304.62 | 0 | 0 |
| 2025/08/25 | 31.7 | +0.15 | +0.48 | 88 | 279.97 | 10 | 11.36 | 31.83 | 11.37 | 31.8 | 11.36 | -0.03 | -30 | 0 | 0 |
| 2025/08/22 | 31.55 | -0.8 | -2.47 | 146 | 464.54 | 16 | 10.93 | 50.88 | 10.95 | 51.05 | 10.99 | +0.17 | +103.12 | 0 | 0 |
| 2025/08/21 | 32.35 | +0.9 | +2.86 | 341 | 1,116.71 | 152 | 44.57 | 498.33 | 44.62 | 497.69 | 44.57 | -0.65 | -42.43 | 0 | 0 |
| 2025/08/20 | 31.45 | -0.8 | -2.48 | 232 | 735.05 | 31 | 13.36 | 98.56 | 13.41 | 98.89 | 13.45 | +0.33 | +106.45 | 0 | 0 |
| 2025/08/19 | 32.25 | -0.15 | -0.46 | 338 | 1,088.37 | 73 | 21.62 | 235.39 | 21.63 | 235.69 | 21.65 | +0.29 | +40.41 | 0 | 0 |
| 2025/08/18 | 32.4 | +1.6 | +5.19 | 1,672 | 5,544.12 | 828 | 49.51 | 2,758.91 | 49.76 | 2,720.83 | 49.08 | -38.08 | -459.9 | 9 | 0.54 |
| 2025/08/15 | 30.8 | +0.1 | +0.33 | 105 | 322.4 | 21 | 19.96 | 64.08 | 19.88 | 64.58 | 20.03 | +0.49 | +235.71 | 0 | 0 |
| 2025/08/14 | 30.7 | +0.05 | +0.16 | 95 | 288.92 | 13 | 13.68 | 39.41 | 13.64 | 39.66 | 13.73 | +0.26 | +196.15 | 0 | 0 |
| 2025/08/13 | 30.65 | -0.55 | -1.76 | 107 | 328.84 | 29 | 27.22 | 89.82 | 27.31 | 89.75 | 27.29 | -0.07 | -25.86 | 3 | 2.82 |
| 2025/08/12 | 31.2 | -0.1 | -0.32 | 75 | 234.62 | 29 | 38.45 | 90.06 | 38.39 | 90.61 | 38.62 | +0.54 | +186.21 | 0 | 0 |
| 2025/08/11 | 31.3 | +0.85 | +2.79 | 113 | 353.83 | 28 | 24.69 | 86.92 | 24.57 | 88.05 | 24.88 | +1.12 | +400 | 0 | 0 |
| 2025/08/08 | 30.45 | -0.35 | -1.14 | 56 | 169.5 | 6 | 10.75 | 18.11 | 10.69 | 18.23 | 10.76 | +0.12 | +191.67 | 0 | 0 |
| 2025/08/07 | 30.8 | -0.4 | -1.28 | 39 | 120.83 | 5 | 12.82 | 15.47 | 12.8 | 15.43 | 12.77 | -0.04 | -80 | 0 | 0 |
| 2025/08/06 | 31.2 | +0 | +0 | 94 | 293.92 | 21 | 22.33 | 65.5 | 22.29 | 65.84 | 22.4 | +0.34 | +161.9 | 0 | 0 |
| 2025/08/05 | 31.2 | +0.3 | +0.97 | 99 | 310.37 | 26 | 26.22 | 81.33 | 26.21 | 81.52 | 26.26 | +0.18 | +69.23 | 0 | 0 |
| 2025/08/04 | 30.9 | +0.6 | +1.98 | 50 | 150.75 | 6 | 12.09 | 17.98 | 11.93 | 18.34 | 12.16 | +0.35 | +591.67 | 0 | 0 |
| 2025/08/01 | 30.3 | +0.45 | +1.51 | 113 | 334.19 | 28 | 24.84 | 82.63 | 24.73 | 84.03 | 25.14 | +1.4 | +500 | 1 | 0.89 |
| 2025/07/31 | 29.85 | -0.6 | -1.97 | 87 | 262.77 | 11 | 12.57 | 33.18 | 12.63 | 33.16 | 12.62 | -0.01 | -13.64 | 0 | 0 |
| 2025/07/30 | 30.45 | +0.15 | +0.5 | 79 | 240.32 | 23 | 29.06 | 69.88 | 29.08 | 70.05 | 29.15 | +0.17 | +73.91 | 0 | 0 |
| 2025/07/29 | 30.3 | -0.4 | -1.3 | 80 | 243.4 | 21 | 26.35 | 64.36 | 26.44 | 64.03 | 26.3 | -0.33 | -157.14 | 0 | 0 |
| 2025/07/28 | 30.7 | +0.05 | +0.16 | 70 | 217.1 | 8 | 11.36 | 24.62 | 11.34 | 24.73 | 11.39 | +0.12 | +143.75 | 0 | 0 |
| 2025/07/25 | 30.65 | -0.95 | -3.01 | 102 | 317.57 | 19 | 18.58 | 59.22 | 18.65 | 59.18 | 18.64 | -0.04 | -18.42 | 2 | 1.96 |
| 2025/07/24 | 31.6 | -0.05 | -0.16 | 89 | 280.45 | 17 | 19.07 | 53.44 | 19.05 | 53.72 | 19.15 | +0.28 | +167.65 | 0 | 0 |
| 2025/07/23 | 31.65 | +0.45 | +1.44 | 112 | 355.4 | 31 | 27.61 | 98.08 | 27.6 | 98.28 | 27.65 | +0.19 | +61.29 | 0 | 0 |
| 2025/07/22 | 31.2 | -1.35 | -4.15 | 252 | 800.19 | 75 | 29.81 | 238.86 | 29.85 | 238.85 | 29.85 | -0.01 | -1.33 | 2 | 0.8 |
| 2025/07/21 | 32.55 | -0.5 | -1.51 | 361 | 1,168.7 | 111 | 30.71 | 359.77 | 30.78 | 360.48 | 30.84 | +0.71 | +63.96 | 0 | 0 |
| 2025/07/18 | 33.05 | +0.45 | +1.38 | 508 | 1,673.37 | 254 | 50.05 | 838.19 | 50.09 | 836.77 | 50.01 | -1.42 | -55.71 | 0 | 0 |
| 2025/07/17 | 32.6 | -0.2 | -0.61 | 474 | 1,553.55 | 187 | 39.43 | 615.14 | 39.6 | 612.68 | 39.44 | -2.46 | -131.28 | 1 | 0.21 |
| 2025/07/16 | 32.8 | +1.05 | +3.31 | 1,285 | 4,240.23 | 769 | 59.85 | 2,543.28 | 59.98 | 2,537.53 | 59.84 | -5.75 | -74.71 | 8 | 0.62 |
| 2025/07/15 | 31.75 | -0.5 | -1.55 | 2,052 | 6,721.65 | 1,270 | 61.88 | 4,164.48 | 61.96 | 4,141.97 | 61.62 | -22.51 | -177.24 | 11 | 0.54 |
| 2025/07/14 | 32.25 | +2.9 | +9.88 | 653 | 2,063.86 | 177 | 27.09 | 547.08 | 26.51 | 558.53 | 27.06 | +11.46 | +647.46 | 0 | 0 |
| 2025/07/11 | 29.35 | -0.4 | -1.34 | 1,051 | 3,223.03 | 393 | 37.4 | 1,214.66 | 37.69 | 1,196.95 | 37.14 | -17.71 | -450.64 | 58 | 5.52 |
| 2025/07/10 | 29.75 | +2.1 | +9.98 | 413 | 1,223 | 78 | 18.9 | 229.59 | 18.77 | 231.79 | 18.95 | +2.2 | +282.05 | 3 | 0.73 |
| 2025/07/09 | 27.65 | +0.1 | +0.36 | 51 | 141.4 | 2 | 3.92 | 5.56 | 3.93 | 5.58 | 3.94 | +0.01 | +75 | 0 | 0 |
| 2025/07/08 | 27.55 | +0 | +0 | 10 | 27.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 27.55 | -0.35 | -1.25 | 15 | 41.82 | 1 | 6.61 | 2.77 | 6.61 | 2.79 | 6.66 | +0.02 | +200 | 0 | 0 |
| 2025/07/04 | 27.9 | -0.4 | -1.41 | 48 | 134.32 | 2 | 4.15 | 5.58 | 4.15 | 5.65 | 4.21 | +0.07 | +375 | 0 | 0 |
| 2025/07/03 | 28.3 | +0.05 | +0.18 | 54 | 154.58 | 6 | 11.11 | 17.09 | 11.06 | 17.14 | 11.09 | +0.05 | +83.33 | 0 | 0 |
| 2025/07/02 | 28.25 | +0.05 | +0.18 | 41 | 115.38 | 4 | 9.71 | 11.2 | 9.71 | 11.31 | 9.8 | +0.11 | +275 | 0 | 0 |
| 2025/07/01 | 28.2 | +0.4 | +1.44 | 55 | 154.77 | 12 | 21.81 | 33.73 | 21.79 | 34 | 21.97 | +0.27 | +225 | 0 | 0 |
| 2025/06/30 | 27.8 | -0.9 | -3.14 | 30 | 84.12 | 4 | 13.29 | 11.13 | 13.23 | 11.21 | 13.33 | +0.08 | +200 | 0 | 0 |
| 2025/06/27 | 28.7 | -0.05 | -0.17 | 139 | 402.59 | 40 | 28.77 | 115.94 | 28.8 | 116.11 | 28.84 | +0.18 | +45 | 0 | 0 |
| 2025/06/26 | 28.75 | +0.4 | +1.41 | 127 | 365.73 | 49 | 38.43 | 140.26 | 38.35 | 140.51 | 38.42 | +0.25 | +51.02 | 0 | 0 |
| 2025/06/25 | 28.35 | +0.1 | +0.35 | 846 | 2,463.55 | 390 | 46.11 | 1,140.34 | 46.29 | 1,138.62 | 46.22 | -1.72 | -43.97 | 1 | 0.12 |
| 2025/06/24 | 28.25 | +2.55 | +9.92 | 118 | 334.13 | 30 | 25.36 | 84.75 | 25.36 | 84.75 | 25.36 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 25.7 | -1 | -3.75 | 80 | 205.59 | 13 | 16.31 | 33.28 | 16.19 | 33.77 | 16.42 | +0.48 | +373.08 | 0 | 0 |
| 2025/06/20 | 26.7 | -0.45 | -1.66 | 41 | 110.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/19 | 27.15 | -0.4 | -1.45 | 41 | 111.78 | 2 | 4.88 | 5.46 | 4.89 | 5.44 | 4.87 | -0.03 | -125 | 0 | 0 |
| 2025/06/18 | 27.55 | +0.1 | +0.36 | 44 | 121.51 | 8 | 18.18 | 22.02 | 18.13 | 22.06 | 18.16 | +0.04 | +43.75 | 0 | 0 |
| 2025/06/17 | 27.45 | +0.2 | +0.73 | 71 | 196.73 | 12 | 16.89 | 33.11 | 16.83 | 33.33 | 16.94 | +0.22 | +183.33 | 0 | 0 |
| 2025/06/16 | 27.25 | +0.35 | +1.3 | 39 | 105.4 | 7 | 17.93 | 18.84 | 17.87 | 18.93 | 17.96 | +0.09 | +128.57 | 0 | 0 |
| 2025/06/13 | 26.9 | -0.7 | -2.54 | 131 | 355.8 | 10 | 7.61 | 27.19 | 7.64 | 27.32 | 7.68 | +0.13 | +130 | 0 | 0 |
| 2025/06/12 | 27.6 | -0.05 | -0.18 | 58 | 160.15 | 8 | 13.89 | 22.3 | 13.93 | 22.32 | 13.94 | +0.02 | +25 | 0 | 0 |
| 2025/06/11 | 27.65 | -0.4 | -1.43 | 188 | 515.39 | 56 | 29.85 | 153.57 | 29.8 | 153.97 | 29.87 | +0.4 | +71.43 | 0 | 0 |
| 2025/06/10 | 28.05 | -0.05 | -0.18 | 41 | 114.13 | 3 | 7.36 | 8.38 | 7.34 | 8.39 | 7.35 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/09 | 28.1 | -0.45 | -1.58 | 75 | 213.25 | 9 | 11.94 | 25.57 | 11.99 | 25.77 | 12.08 | +0.2 | +222.22 | 0 | 0 |
| 2025/06/06 | 28.55 | +0.35 | +1.24 | 49 | 141.71 | 3 | 6.09 | 8.65 | 6.1 | 8.62 | 6.08 | -0.04 | -116.67 | 0 | 0 |
| 2025/06/05 | 28.2 | -0.4 | -1.4 | 31 | 88.8 | 1 | 3.19 | 2.84 | 3.2 | 2.83 | 3.18 | -0.01 | -150 | 0 | 0 |
| 2025/06/04 | 28.6 | +0.85 | +3.06 | 68 | 193.17 | 18 | 26.4 | 50.77 | 26.28 | 51.54 | 26.68 | +0.77 | +427.78 | 0 | 0 |
| 2025/06/03 | 27.75 | +0.1 | +0.36 | 24 | 66.92 | 5 | 20.74 | 13.9 | 20.77 | 13.87 | 20.73 | -0.03 | -60 | 0 | 0 |
| 2025/06/02 | 27.65 | -1.15 | -3.99 | 93 | 258.89 | 8 | 8.64 | 22.23 | 8.59 | 22.39 | 8.65 | +0.17 | +206.25 | 0 | 0 |
| 2025/05/29 | 28.8 | +0.2 | +0.7 | 35 | 100.87 | 6 | 17.07 | 17.18 | 17.04 | 17.25 | 17.1 | +0.07 | +108.33 | 0 | 0 |
| 2025/05/28 | 28.6 | -0.6 | -2.05 | 91 | 264.81 | 17 | 18.66 | 49.7 | 18.77 | 50.18 | 18.95 | +0.48 | +282.35 | 0 | 0 |
| 2025/05/27 | 29.2 | -0.8 | -2.67 | 87 | 256.63 | 3 | 3.44 | 8.66 | 3.38 | 8.83 | 3.44 | +0.17 | +550 | 0 | 0 |
| 2025/05/26 | 30 | +0.05 | +0.17 | 13 | 39.65 | 1 | 7.62 | 2.96 | 7.47 | 3 | 7.58 | +0.04 | +450 | 0 | 0 |
| 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 |
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。
