4949
54
TWD-1.40 (-2.53%)
2025.07.04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(2025/07/04) 當沖狀況。整體成交張數為3,224張，佔整體市場成交張數的62.58%。當日現股當沖之總損益為+1.9萬元、每張平均損益則為+6元。
開盤價
55.1
收盤價
54
當日範圍
53.5 - 55.4
成交張數
5,152
開盤價(昨)
56
收盤價(昨)
55.4
昨日範圍
55.2 - 59.2
成交張數(昨)
20,317
成交金額
2.79億
成交金額(昨)
11.64億
52週範圍
19.55 - 61.1
發行股數
6705萬
市值
36億
現股當沖－歷史逐日資訊
開盤價
55.1
收盤價
54
成交張數
5,152
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(%) | ||||||
| 2025/07/04 | 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 |
| 2025/03/27 | 37.55 | -3.35 | -5.65 | 17,516 | 72,618.93 | 10,499 | 59.94 | 43,981.01 | 60.56 | 43,284.94 | 59.61 | -696.07 | -662.98 | 511 | 2.92 |
| 2025/03/26 | 40.9 | +3.7 | +9.95 | 6,449 | 26,007.87 | 2,667 | 41.36 | 10,724.87 | 41.24 | 10,831.9 | 41.65 | +107.03 | +401.31 | 0 | 0 |
| 2025/03/25 | 37.2 | -2.55 | -6.42 | 13,750 | 55,952.86 | 7,056 | 51.32 | 29,026.67 | 51.88 | 28,323.35 | 50.62 | -703.31 | -996.75 | 0 | 0 |
| 2025/03/24 | 39.75 | +3.6 | +9.96 | 4,961 | 19,451.79 | 940 | 18.95 | 3,665.78 | 18.85 | 3,711.05 | 19.08 | +45.27 | +481.54 | 0 | 0 |
| 2025/03/21 | 36.15 | +3.25 | +9.88 | 8,603 | 30,367.36 | 4,896 | 56.91 | 17,234.09 | 56.75 | 17,322.78 | 57.04 | +88.69 | +181.16 | 0 | 0 |
| 2025/03/20 | 32.9 | +2.95 | +9.85 | 8,097 | 25,969.44 | 4,349 | 53.71 | 13,857.02 | 53.36 | 13,983.3 | 53.85 | +126.28 | +290.35 | 8 | 0.1 |
| 2025/03/19 | 29.95 | +2.7 | +9.91 | 2,533 | 7,571.53 | 756 | 29.85 | 2,262.11 | 29.88 | 2,261.39 | 29.87 | -0.72 | -9.59 | 0 | 0 |
| 2025/03/18 | 27.25 | -0.4 | -1.45 | 173 | 474.6 | 17 | 9.8 | 46.66 | 9.83 | 46.54 | 9.81 | -0.12 | -70.59 | 0 | 0 |
| 2025/03/17 | 27.65 | +0.1 | +0.36 | 170 | 469.76 | 49 | 28.82 | 135.44 | 28.83 | 135.59 | 28.86 | +0.15 | +30.61 | 0 | 0 |
| 2025/03/14 | 27.55 | +0 | +0 | 101 | 279.61 | 30 | 29.76 | 83.47 | 29.85 | 83.22 | 29.77 | -0.24 | -80 | 0 | 0 |
| 2025/03/13 | 27.55 | -0.3 | -1.08 | 201 | 555.29 | 36 | 17.94 | 100.02 | 18.01 | 99.64 | 17.94 | -0.37 | -102.78 | 1 | 0.5 |
| 2025/03/12 | 27.85 | -0.6 | -2.11 | 239 | 673.92 | 54 | 22.57 | 152.13 | 22.57 | 152.25 | 22.59 | +0.12 | +21.3 | 0 | 0 |
| 2025/03/11 | 28.45 | -0.05 | -0.18 | 438 | 1,226.04 | 187 | 42.65 | 519.25 | 42.35 | 526.87 | 42.97 | +7.61 | +406.95 | 0 | 0 |
| 2025/03/10 | 28.5 | -1 | -3.39 | 827 | 2,425.31 | 315 | 38.09 | 926.16 | 38.19 | 922.57 | 38.04 | -3.6 | -114.13 | 9 | 1.09 |
| 2025/03/07 | 29.5 | +2.4 | +8.86 | 921 | 2,614.8 | 221 | 24 | 621.32 | 23.76 | 630.78 | 24.12 | +9.46 | +428.28 | 0 | 0 |
| 2025/03/06 | 27.1 | -0.8 | -2.87 | 403 | 1,104.56 | 72 | 17.86 | 198.13 | 17.94 | 196.85 | 17.82 | -1.28 | -178.47 | 0 | 0 |
| 2025/03/05 | 27.9 | -0.95 | -3.29 | 523 | 1,477.24 | 155 | 29.62 | 438.33 | 29.67 | 437.96 | 29.65 | -0.36 | -23.55 | 0 | 0 |
| 2025/03/04 | 28.85 | +0.7 | +2.49 | 679 | 1,951.83 | 224 | 32.99 | 640.65 | 32.82 | 645.2 | 33.06 | +4.54 | +202.9 | 2 | 0.29 |
| 2025/03/03 | 28.15 | -2 | -6.63 | 946 | 2,740.34 | 231 | 24.42 | 671.8 | 24.52 | 674.83 | 24.63 | +3.02 | +130.95 | 2 | 0.21 |
| 2025/02/27 | 30.15 | -0.75 | -2.43 | 2,061 | 6,417.53 | 1,133 | 54.96 | 3,531.68 | 55.03 | 3,530.94 | 55.02 | -0.74 | -6.53 | 1 | 0.05 |
| 2025/02/26 | 30.9 | +1.6 | +5.46 | 1,887 | 5,825.65 | 927 | 49.12 | 2,853.98 | 48.99 | 2,866.17 | 49.2 | +12.19 | +131.5 | 3 | 0.16 |
| 2025/02/25 | 29.3 | -0.4 | -1.35 | 781 | 2,268.47 | 219 | 28.04 | 636.33 | 28.05 | 638.68 | 28.15 | +2.35 | +107.53 | 0 | 0 |
| 2025/02/24 | 29.7 | +1.55 | +5.51 | 1,682 | 4,885.08 | 559 | 33.24 | 1,615.47 | 33.07 | 1,634.27 | 33.45 | +18.8 | +336.23 | 3 | 0.18 |
| 2025/02/21 | 28.15 | +1.45 | +5.43 | 2,330 | 6,494.93 | 1,190 | 51.07 | 3,311.68 | 50.99 | 3,317.03 | 51.07 | +5.34 | +44.87 | -- | -- |
| 2025/02/20 | 26.7 | +2.4 | +9.88 | 2,060 | 5,414.16 | 991 | 48.1 | 2,605.32 | 48.12 | 2,601.01 | 48.04 | -4.31 | -43.49 | -- | -- |
| 2025/02/19 | 24.3 | +2.2 | +9.95 | 359 | 855.03 | 27 | 7.52 | 63.54 | 7.43 | 64.8 | 7.58 | +1.26 | +466.67 | -- | -- |
| 2025/02/18 | 22.1 | +0 | +0 | 55 | 121.38 | 1 | 1.82 | 2.21 | 1.82 | 2.23 | 1.84 | +0.01 | +150 | -- | -- |
| 2025/02/17 | 22.1 | +0 | +0 | 28 | 62.15 | 3 | 10.61 | 6.58 | 10.59 | 6.63 | 10.67 | +0.05 | +166.67 | -- | -- |
| 2025/02/14 | 22.1 | -0.15 | -0.67 | 39 | 85.51 | 7 | 17.96 | 15.29 | 17.89 | 15.4 | 18.01 | +0.1 | +150 | -- | -- |
| 2025/02/13 | 22.25 | -0.05 | -0.22 | 33 | 73.2 | 3 | 9.04 | 6.61 | 9.02 | 6.67 | 9.11 | +0.07 | +216.67 | -- | -- |
| 2025/02/12 | 22.3 | +0 | +0 | 36 | 79.96 | 6 | 16.63 | 13.28 | 16.61 | 13.34 | 16.68 | +0.06 | +91.67 | -- | -- |
| 2025/02/11 | 22.3 | +0.2 | +0.9 | 68 | 150.05 | 19 | 28.14 | 42.06 | 28.03 | 42.48 | 28.31 | +0.41 | +215.79 | -- | -- |
| 2025/02/10 | 22.1 | +0.2 | +0.91 | 91 | 201.62 | 18 | 19.76 | 39.72 | 19.7 | 40.08 | 19.88 | +0.36 | +202.78 | -- | -- |
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。
