3652
32.6
TWD-0.20 (-0.61%)
2025.07.17收盤
精聯－現股當沖
精聯最新現股當沖狀況
整理精聯最新(2025/07/16) 當沖狀況。整體成交張數為769張，佔整體市場成交張數的59.85%。當日現股當沖之總損益為-5.75萬元、每張平均損益則為-75元。
開盤價
33.3
收盤價
32.6
當日範圍
32.3 - 33.6
成交張數
474
開盤價(昨)
32.25
收盤價(昨)
32.8
昨日範圍
32.25 - 34.2
成交張數(昨)
1,285
成交金額
1552.82萬
成交金額(昨)
4240.42萬
52週範圍
24.75 - 53.7
發行股數
7510萬
市值
24億
現股當沖－歷史逐日資訊
開盤價
33.3
收盤價
32.6
成交張數
474
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(%) | ||||||
| 2025/07/24 | 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 |
| 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 |
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。
