4949
46.05
TWD-1.55 (-3.26%)
2025.08.21收盤
有成精密－現股當沖
有成精密最新現股當沖狀況
整理有成精密最新(2025/08/20) 當沖狀況。整體成交張數為1,979張，佔整體市場成交張數的57.25%。當日現股當沖之總損益為+64.56萬元、每張平均損益則為+326元。
開盤價
47.95
收盤價
46.05
當日範圍
46.05 - 49.4
成交張數
4,335
開盤價(昨)
46.8
收盤價(昨)
47.6
昨日範圍
44.6 - 48.2
成交張數(昨)
3,457
成交金額
2.07億
成交金額(昨)
1.61億
52週範圍
19.55 - 61.1
發行股數
6705萬
市值
31億
現股當沖－歷史逐日資訊
開盤價
47.95
收盤價
46.05
成交張數
4,335
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(%) | ||||||
| 2025/08/20 | 47.6 | +0.3 | +0.63 | 3,457 | 16,098.33 | 1,979 | 57.25 | 9,163.92 | 56.92 | 9,228.48 | 57.33 | +64.56 | +326.25 | 0 | 0 |
| 2025/08/19 | 47.3 | +1.85 | +4.07 | 6,849 | 32,567.67 | 3,774 | 55.1 | 17,896.91 | 54.95 | 17,979.52 | 55.21 | +82.61 | +218.89 | 32 | 0.47 |
| 2025/08/18 | 45.45 | +1.2 | +2.71 | 1,088 | 4,917.67 | 367 | 33.74 | 1,651.81 | 33.59 | 1,659.19 | 33.74 | +7.39 | +201.36 | 2 | 0.18 |
| 2025/08/15 | 44.25 | +0.45 | +1.03 | 1,176 | 5,167.1 | 479 | 40.72 | 2,096.93 | 40.58 | 2,102.32 | 40.69 | +5.38 | +112.42 | 0 | 0 |
| 2025/08/14 | 43.8 | -1.4 | -3.1 | 1,034 | 4,573.78 | 315 | 30.47 | 1,397.61 | 30.56 | 1,395.12 | 30.5 | -2.48 | -78.89 | 0 | 0 |
| 2025/08/13 | 45.2 | -0.15 | -0.33 | 936 | 4,247.7 | 457 | 48.81 | 2,074.8 | 48.85 | 2,076.09 | 48.88 | +1.29 | +28.23 | 0 | 0 |
| 2025/08/12 | 45.35 | +1.35 | +3.07 | 1,271 | 5,741.94 | 633 | 49.82 | 2,854.55 | 49.71 | 2,859.79 | 49.81 | +5.24 | +82.78 | 0 | 0 |
| 2025/08/11 | 44 | -0.35 | -0.79 | 679 | 2,993.76 | 230 | 33.88 | 1,012.96 | 33.84 | 1,014.63 | 33.89 | +1.68 | +72.83 | 0 | 0 |
| 2025/08/08 | 44.35 | -0.4 | -0.89 | 714 | 3,176.38 | 335 | 46.89 | 1,491.41 | 46.95 | 1,493.98 | 47.03 | +2.56 | +76.57 | 0 | 0 |
| 2025/08/07 | 44.75 | -0.8 | -1.76 | 800 | 3,605.57 | 338 | 42.24 | 1,522.84 | 42.24 | 1,526.33 | 42.33 | +3.49 | +103.25 | 0 | 0 |
| 2025/08/06 | 45.55 | +0.05 | +0.11 | 1,401 | 6,411.18 | 741 | 52.89 | 3,384.7 | 52.79 | 3,389.2 | 52.86 | +4.5 | +60.8 | 3 | 0.21 |
| 2025/08/05 | 45.5 | +0.4 | +0.89 | 1,149 | 5,218.99 | 533 | 46.41 | 2,419.83 | 46.37 | 2,423.39 | 46.43 | +3.56 | +66.89 | 0 | 0 |
| 2025/08/04 | 45.1 | +0.05 | +0.11 | 776 | 3,469.06 | 424 | 54.62 | 1,889.38 | 54.46 | 1,893.16 | 54.57 | +3.79 | +89.39 | 0 | 0 |
| 2025/08/01 | 45.05 | +1.75 | +4.04 | 2,424 | 10,811.84 | 1,280 | 52.81 | 5,688.45 | 52.61 | 5,713.06 | 52.84 | +24.6 | +192.19 | 0 | 0 |
| 2025/07/31 | 43.3 | -1.05 | -2.37 | 899 | 3,925.92 | 355 | 39.47 | 1,551.97 | 39.53 | 1,550.59 | 39.5 | -1.39 | -39.15 | 0 | 0 |
| 2025/07/30 | 44.35 | +0.55 | +1.26 | 1,228 | 5,417.79 | 536 | 43.64 | 2,360.74 | 43.57 | 2,365.57 | 43.66 | +4.83 | +90.11 | 0 | 0 |
| 2025/07/29 | 43.8 | -1.4 | -3.1 | 1,444 | 6,392.45 | 608 | 42.11 | 2,693.3 | 42.13 | 2,700.61 | 42.25 | +7.32 | +120.31 | 0 | 0 |
| 2025/07/28 | 45.2 | -0.1 | -0.22 | 812 | 3,682.95 | 416 | 51.24 | 1,887.56 | 51.25 | 1,887.72 | 51.26 | +0.17 | +3.97 | 0 | 0 |
| 2025/07/25 | 45.3 | +0 | +0 | 1,237 | 5,600.79 | 752 | 60.77 | 3,406.05 | 60.81 | 3,407.79 | 60.84 | +1.74 | +23.14 | 0 | 0 |
| 2025/07/24 | 45.3 | -0.3 | -0.66 | 1,253 | 5,678.63 | 541 | 43.19 | 2,453.03 | 43.2 | 2,456.24 | 43.25 | +3.21 | +59.43 | 0 | 0 |
| 2025/07/23 | 45.6 | -0.4 | -0.87 | 1,066 | 4,907.43 | 396 | 37.14 | 1,824.51 | 37.18 | 1,823.34 | 37.15 | -1.17 | -29.42 | 5 | 0.47 |
| 2025/07/22 | 46 | -2.25 | -4.66 | 2,101 | 9,840.45 | 854 | 40.64 | 4,008.22 | 40.73 | 3,999.84 | 40.65 | -8.38 | -98.19 | 0 | 0 |
| 2025/07/21 | 48.25 | -0.1 | -0.21 | 1,495 | 7,197.58 | 648 | 43.35 | 3,112.23 | 43.24 | 3,131.45 | 43.51 | +19.21 | +296.53 | 0 | 0 |
| 2025/07/18 | 48.35 | -1 | -2.03 | 1,590 | 7,763.46 | 655 | 41.21 | 3,195.93 | 41.17 | 3,205.47 | 41.29 | +9.54 | +145.73 | 2 | 0.13 |
| 2025/07/17 | 49.35 | -0.05 | -0.1 | 1,189 | 5,886.21 | 555 | 46.67 | 2,747 | 46.67 | 2,746.83 | 46.67 | -0.17 | -3.06 | 1 | 0.08 |
| 2025/07/16 | 49.4 | +0 | +0 | 1,953 | 9,736.72 | 1,131 | 57.9 | 5,637.89 | 57.9 | 5,638.84 | 57.91 | +0.95 | +8.4 | 0 | 0 |
| 2025/07/15 | 49.4 | -0.35 | -0.7 | 1,905 | 9,462.42 | 931 | 48.88 | 4,622.99 | 48.86 | 4,624.1 | 48.87 | +1.11 | +11.98 | 3 | 0.16 |
| 2025/07/14 | 49.75 | -1.55 | -3.02 | 2,227 | 11,183.69 | 852 | 38.26 | 4,278.2 | 38.25 | 4,279.17 | 38.26 | +0.97 | +11.38 | 2 | 0.09 |
| 2025/07/11 | 51.3 | -1.5 | -2.84 | 3,939 | 20,209.43 | 1,955 | 49.63 | 10,027.13 | 49.62 | 10,031.4 | 49.64 | +4.27 | +21.84 | 4 | 0.1 |
| 2025/07/10 | 52.8 | -0.9 | -1.68 | 1,774 | 9,449.66 | 1,025 | 57.77 | 5,465.8 | 57.84 | 5,462.52 | 57.81 | -3.28 | -32 | 0 | 0 |
| 2025/07/09 | 53.7 | -0.3 | -0.56 | 7,148 | 38,744.45 | 5,699 | 79.73 | 30,901.97 | 79.76 | 30,850.86 | 79.63 | -51.11 | -89.68 | 8 | 0.11 |
| 2025/07/08 | 54 | +0.4 | +0.75 | 2,229 | 11,832.32 | 1,487 | 66.72 | 7,900.66 | 66.77 | 7,901.05 | 66.78 | +0.39 | +2.62 | 0 | 0 |
| 2025/07/07 | 53.6 | -0.4 | -0.74 | 3,142 | 16,729.29 | 2,173 | 69.17 | 11,571.44 | 69.17 | 11,586.57 | 69.26 | +15.13 | +69.63 | 7 | 0.22 |
| 2025/07/04 | 54 | -1.4 | -2.53 | 5,152 | 27,911.49 | 3,224 | 62.58 | 17,476.85 | 62.62 | 17,478.75 | 62.62 | +1.9 | +5.89 | 5 | 0.1 |
| 2025/07/03 | 55.4 | +1.5 | +2.78 | 20,317 | 116,409.72 | 16,026 | 78.88 | 91,879.65 | 78.93 | 91,755.15 | 78.82 | -124.5 | -77.69 | 29 | 0.14 |
| 2025/07/02 | 53.9 | -0.2 | -0.37 | 2,801 | 15,023.16 | 1,885 | 67.29 | 10,107.86 | 67.28 | 10,121.04 | 67.37 | +13.18 | +69.92 | 1 | 0.04 |
| 2025/07/01 | 54.1 | +1.1 | +2.08 | 5,222 | 28,320.04 | 3,909 | 74.86 | 21,199.79 | 74.86 | 21,208.23 | 74.89 | +8.44 | +21.59 | 5 | 0.1 |
| 2025/06/30 | 53 | -3.5 | -6.19 | 5,736 | 31,116.01 | 2,975 | 51.86 | 16,157.74 | 51.93 | 16,102.6 | 51.75 | -55.14 | -185.34 | 39 | 0.68 |
| 2025/06/27 | 56.5 | -0.2 | -0.35 | 8,328 | 47,809.87 | 6,385 | 76.67 | 36,669.88 | 76.7 | 36,634.95 | 76.63 | -34.93 | -54.71 | 18 | 0.22 |
| 2025/06/26 | 56.7 | -0.1 | -0.18 | 6,547 | 37,460.03 | 4,828 | 73.75 | 27,627.19 | 73.75 | 27,624.63 | 73.74 | -2.56 | -5.3 | 14 | 0.21 |
| 2025/06/25 | 56.8 | -0.2 | -0.35 | 6,738 | 38,351.28 | 4,379 | 64.99 | 24,945.36 | 65.04 | 24,949.82 | 65.06 | +4.46 | +10.18 | 25 | 0.37 |
| 2025/06/24 | 57 | -0.5 | -0.87 | 11,076 | 64,261.33 | 8,009 | 72.31 | 46,450.45 | 72.28 | 46,482.45 | 72.33 | +32 | +39.96 | 23 | 0.21 |
| 2025/06/23 | 57.5 | -0.7 | -1.2 | 15,685 | 89,059.33 | 12,788 | 81.53 | 72,617.68 | 81.54 | 72,712.81 | 81.65 | +95.13 | +74.39 | 33 | 0.21 |
| 2025/06/20 | 58.2 | +1.7 | +3.01 | 34,347 | 204,018.91 | 28,212 | 82.14 | 167,312.06 | 82.01 | 167,364.26 | 82.03 | +52.2 | +18.5 | 58 | 0.17 |
| 2025/06/19 | 56.5 | -2.5 | -4.24 | 6,856 | 39,426.86 | 4,136 | 60.32 | 23,782.7 | 60.32 | 23,801.75 | 60.37 | +19.05 | +46.06 | 7 | 0.1 |
| 2025/06/18 | 59 | -1 | -1.67 | 54,892 | 331,547.41 | 44,722 | 81.47 | 270,092.96 | 81.46 | 269,902.35 | 81.41 | -190.61 | -42.62 | 29 | 0.05 |
| 2025/06/17 | 60 | +5.4 | +9.89 | 14,752 | 87,373.65 | 6,806 | 46.14 | 39,942.55 | 45.71 | 40,302.56 | 46.13 | +360.01 | +528.96 | 21 | 0.14 |
| 2025/06/16 | 54.6 | -1.3 | -2.33 | 5,979 | 32,517.05 | 4,081 | 68.26 | 22,202.7 | 68.28 | 22,217.43 | 68.33 | +14.73 | +36.09 | 2 | 0.03 |
| 2025/06/13 | 55.9 | -2.3 | -3.95 | 10,769 | 61,193.66 | 7,009 | 65.09 | 39,928.31 | 65.25 | 39,849.85 | 65.12 | -78.46 | -111.94 | 19 | 0.18 |
| 2025/06/12 | 58.2 | +1.2 | +2.11 | 44,685 | 264,323.17 | 35,715 | 79.93 | 211,277.51 | 79.93 | 211,331.3 | 79.95 | +53.79 | +15.06 | 36 | 0.08 |
| 2025/06/11 | 57 | +5.1 | +9.83 | 15,231 | 85,681.46 | 9,485 | 62.27 | 53,173.43 | 62.06 | 53,482.21 | 62.42 | +308.78 | +325.55 | 21 | 0.14 |
| 2025/06/10 | 51.9 | -0.8 | -1.52 | 6,804 | 35,830.47 | 4,792 | 70.43 | 25,249.85 | 70.47 | 25,249.57 | 70.47 | -0.28 | -0.58 | 5 | 0.07 |
| 2025/06/09 | 52.7 | +0.8 | +1.54 | 6,070 | 31,644.04 | 4,258 | 70.15 | 22,183.7 | 70.1 | 22,214.89 | 70.2 | +31.19 | +73.25 | 15 | 0.25 |
| 2025/06/06 | 51.9 | -2.2 | -4.07 | 5,778 | 30,212.27 | 2,996 | 51.85 | 15,693.66 | 51.94 | 15,697.69 | 51.96 | +4.03 | +13.45 | 2 | 0.03 |
| 2025/06/05 | 54.1 | -1.9 | -3.39 | 7,495 | 41,183.19 | 4,955 | 66.11 | 27,258.33 | 66.19 | 27,266.69 | 66.21 | +8.36 | +16.87 | 8 | 0.11 |
| 2025/06/04 | 56 | +1.1 | +2 | 11,186 | 62,918.6 | 8,565 | 76.57 | 48,155.94 | 76.54 | 48,173.61 | 76.56 | +17.67 | +20.63 | 12 | 0.11 |
| 2025/06/03 | 54.9 | -0.2 | -0.36 | 13,860 | 77,308.64 | 11,209 | 80.87 | 62,512.25 | 80.86 | 62,502.85 | 80.85 | -9.4 | -8.39 | 14 | 0.1 |
| 2025/06/02 | 55.1 | -2.2 | -3.84 | 5,293 | 29,570.12 | 3,425 | 64.71 | 19,141.03 | 64.73 | 19,152.37 | 64.77 | +11.34 | +33.11 | 3 | 0.06 |
| 2025/05/29 | 57.3 | -0.8 | -1.38 | 10,201 | 58,970.05 | 7,809 | 76.55 | 45,146.32 | 76.56 | 45,166.51 | 76.59 | +20.19 | +25.85 | 5 | 0.05 |
| 2025/05/28 | 58.1 | -1.6 | -2.68 | 24,817 | 147,541.7 | 19,859 | 80.02 | 118,164.19 | 80.09 | 118,197.08 | 80.11 | +32.89 | +16.56 | 24 | 0.1 |
| 2025/05/27 | 59.7 | -1.4 | -2.29 | 28,364 | 172,392.37 | 23,316 | 82.2 | 141,747.36 | 82.22 | 141,781 | 82.24 | +33.64 | +14.43 | 33 | 0.12 |
| 2025/05/26 | 61.1 | +1.1 | +1.83 | 92,320 | 579,818.9 | 78,891 | 85.45 | 495,456.8 | 85.45 | 495,246.01 | 85.41 | -210.79 | -26.72 | 122 | 0.13 |
| 2025/05/23 | 60 | +5.4 | +9.89 | 33,071 | 191,283.72 | 20,818 | 62.95 | 118,945.52 | 62.18 | 120,176.94 | 62.83 | +1,231.42 | +591.52 | 18 | 0.05 |
| 2025/05/22 | 54.6 | -0.6 | -1.09 | 36,850 | 205,278.72 | 31,604 | 85.76 | 176,001.76 | 85.74 | 176,173.22 | 85.82 | +171.46 | +54.25 | 77 | 0.21 |
| 2025/05/21 | 55.2 | -0.5 | -0.9 | 70,327 | 402,375 | 60,728 | 86.35 | 347,568.15 | 86.38 | 347,350.02 | 86.32 | -218.13 | -35.92 | 75 | 0.11 |
| 2025/05/20 | 55.7 | +5 | +9.86 | 77,846 | 415,556.33 | 67,676 | 86.94 | 360,739.5 | 86.81 | 361,019.38 | 86.88 | +279.88 | +41.36 | 95 | 0.12 |
| 2025/05/19 | 50.7 | +4.55 | +9.86 | 15,914 | 78,863.3 | 9,644 | 60.6 | 47,534.52 | 60.27 | 47,844.75 | 60.67 | +310.24 | +321.69 | 41 | 0.26 |
| 2025/05/16 | 46.15 | +0.8 | +1.76 | 4,079 | 18,604.62 | 2,177 | 53.37 | 9,898.41 | 53.2 | 9,951.84 | 53.49 | +53.43 | +245.43 | 6 | 0.15 |
| 2025/05/15 | 45.35 | -1.9 | -4.02 | 4,615 | 21,339.32 | 2,340 | 50.7 | 10,847.9 | 50.84 | 10,864.14 | 50.91 | +16.25 | +69.42 | 10 | 0.22 |
| 2025/05/14 | 47.25 | -1 | -2.07 | 3,991 | 19,076.41 | 2,021 | 50.64 | 9,693.17 | 50.81 | 9,669.65 | 50.69 | -23.52 | -116.4 | 0 | 0 |
| 2025/05/13 | 48.25 | -1.4 | -2.82 | 7,940 | 39,715.94 | 5,398 | 67.98 | 27,035.87 | 68.07 | 27,001.38 | 67.99 | -34.49 | -63.9 | 11 | 0.14 |
| 2025/05/12 | 49.65 | +0.6 | +1.22 | 6,796 | 34,152.43 | 4,765 | 70.12 | 23,947.65 | 70.12 | 23,952.24 | 70.13 | +4.58 | +9.62 | 10 | 0.15 |
| 2025/05/09 | 49.05 | -0.8 | -1.6 | 6,855 | 33,568.94 | 4,620 | 67.39 | 22,591.73 | 67.3 | 22,686.08 | 67.58 | +94.36 | +204.23 | 3 | 0.04 |
| 2025/05/08 | 49.85 | -0.35 | -0.7 | 6,500 | 32,949.68 | 4,508 | 69.35 | 22,870.35 | 69.41 | 22,858.56 | 69.37 | -11.79 | -26.16 | 10 | 0.15 |
| 2025/05/07 | 50.2 | -2.4 | -4.56 | 10,825 | 55,571.34 | 7,313 | 67.55 | 37,583.2 | 67.63 | 37,616.44 | 67.69 | +33.24 | +45.46 | 15 | 0.14 |
| 2025/05/06 | 52.6 | +1.4 | +2.73 | 21,771 | 117,929.59 | 16,933 | 77.78 | 91,813.51 | 77.85 | 91,680.18 | 77.74 | -133.33 | -78.74 | 34 | 0.16 |
| 2025/05/05 | 51.2 | -5.6 | -9.86 | 9,709 | 51,513.63 | 4,682 | 48.22 | 24,916.39 | 48.37 | 24,990.58 | 48.51 | +74.19 | +158.46 | 19 | 0.2 |
| 2025/05/02 | 56.8 | -1.5 | -2.57 | 16,539 | 96,581.62 | 12,061 | 72.92 | 70,384.12 | 72.88 | 70,242.06 | 72.73 | -142.06 | -117.78 | 19 | 0.11 |
| 2025/04/30 | 58.3 | +0.9 | +1.57 | 48,017 | 275,828.65 | 38,600 | 80.39 | 221,384.74 | 80.26 | 221,530.02 | 80.31 | +145.28 | +37.64 | 26 | 0.05 |
| 2025/04/29 | 57.4 | +5.2 | +9.96 | 20,258 | 111,800.68 | 12,396 | 61.19 | 67,448.08 | 60.33 | 68,644.97 | 61.4 | +1,196.89 | +965.55 | 13 | 0.06 |
| 2025/04/28 | 52.2 | -0.1 | -0.19 | 45,011 | 232,838.78 | 34,547 | 76.75 | 178,411.68 | 76.62 | 178,362.23 | 76.6 | -49.45 | -14.31 | 18 | 0.04 |
| 2025/04/25 | 52.3 | +4.75 | +9.99 | 9,104 | 46,849.39 | 4,044 | 44.42 | 20,746.14 | 44.28 | 20,820.17 | 44.44 | +74.03 | +183.06 | 1 | 0.01 |
| 2025/04/24 | 47.55 | +4.3 | +9.94 | 29,893 | 136,744.15 | 20,360 | 68.11 | 92,309.46 | 67.51 | 93,359.44 | 68.27 | +1,049.98 | +515.71 | 53 | 0.18 |
| 2025/04/23 | 43.25 | +3.9 | +9.91 | 5,314 | 22,693.47 | 1,609 | 30.28 | 6,773.23 | 29.85 | 6,860.65 | 30.23 | +87.41 | +543.26 | 6 | 0.11 |
| 2025/04/22 | 39.35 | -3.65 | -8.49 | 22,181 | 93,508.7 | 16,693 | 75.26 | 70,580.76 | 75.48 | 70,432.52 | 75.32 | -148.25 | -88.81 | 94 | 0.42 |
| 2025/04/21 | 43 | +0.65 | +1.53 | 39,522 | 170,629.7 | 32,864 | 83.15 | 141,767.24 | 83.08 | 141,628.48 | 83 | -138.77 | -42.23 | 56 | 0.14 |
| 2025/04/18 | 42.35 | +3.85 | +10 | 7,744 | 31,677.25 | 3,564 | 46.02 | 14,219.35 | 44.89 | 14,423.6 | 45.53 | +204.25 | +573.09 | 22 | 0.28 |
| 2025/04/17 | 38.5 | -0.8 | -2.04 | 21,638 | 86,646.11 | 16,725 | 77.3 | 66,940.34 | 77.26 | 66,985.77 | 77.31 | +45.44 | +27.17 | 39 | 0.18 |
| 2025/04/16 | 39.3 | +3.55 | +9.93 | 5,236 | 20,483.64 | 2,644 | 50.5 | 10,336.1 | 50.46 | 10,354.79 | 50.55 | +18.69 | +70.69 | 4 | 0.08 |
| 2025/04/15 | 35.75 | +3.25 | +10 | 1,189 | 4,158.33 | 456 | 38.34 | 1,570.41 | 37.77 | 1,598.16 | 38.43 | +27.75 | +608.66 | 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。
