6829
136
TWD+4.00 (3.03%)
2025.05.02收盤
千附精密－現股當沖
千附精密最新現股當沖狀況
整理千附精密最新(2025/05/02) 當沖狀況。整體成交張數為1,874張，佔整體市場成交張數的53.06%。當日現股當沖之總損益為+87.8萬元、每張平均損益則為+469元。
開盤價
134.5
收盤價
136
當日範圍
131.5 - 139.5
成交張數
3,532
開盤價(昨)
132.5
收盤價(昨)
132
昨日範圍
131 - 135
成交張數(昨)
2,153
成交金額
4.80億
成交金額(昨)
2.85億
52週範圍
87.9 - 168
發行股數
5917萬
市值
80億
現股當沖－歷史逐日資訊
開盤價
134.5
收盤價
136
成交張數
3,532
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(%) | ||||||
| 2025/05/02 | 136 | +4 | +3.03 | 3,532 | 48,002.6 | 1,874 | 53.06 | 25,382.35 | 52.88 | 25,470.15 | 53.06 | +87.8 | +468.52 | 5 | 0.14 |
| 2025/04/30 | 132 | +0 | +0 | 2,153 | 28,532.1 | 1,051 | 48.82 | 13,923.6 | 48.8 | 13,920.5 | 48.79 | -3.1 | -29.5 | 1 | 0.05 |
| 2025/04/29 | 132 | +1.5 | +1.15 | 4,840 | 63,472.25 | 3,471 | 71.71 | 45,516.25 | 71.71 | 45,504.1 | 71.69 | -12.15 | -35 | 2 | 0.04 |
| 2025/04/28 | 130.5 | +6 | +4.82 | 3,230 | 41,674.1 | 1,754 | 54.3 | 22,570.8 | 54.16 | 22,664.05 | 54.38 | +93.25 | +531.64 | 3 | 0.09 |
| 2025/04/25 | 124.5 | +4 | +3.32 | 2,393 | 29,730.8 | 1,530 | 63.94 | 19,008.85 | 63.94 | 19,012.8 | 63.95 | +3.95 | +25.82 | 44 | 1.84 |
| 2025/04/24 | 120.5 | -1.5 | -1.23 | 1,059 | 12,796.25 | 648 | 61.19 | 7,818.75 | 61.1 | 7,841.05 | 61.28 | +22.3 | +344.14 | 0 | 0 |
| 2025/04/23 | 122 | +5.5 | +4.72 | 2,704 | 32,875.1 | 1,880 | 69.53 | 22,853.65 | 69.52 | 22,846.5 | 69.49 | -7.15 | -38.03 | 2 | 0.07 |
| 2025/04/22 | 116.5 | -4.5 | -3.72 | 2,332 | 27,779.15 | 1,416 | 60.72 | 16,870.65 | 60.73 | 16,899.45 | 60.84 | +28.8 | +203.39 | 2 | 0.09 |
| 2025/04/21 | 121 | -4.5 | -3.59 | 2,007 | 24,263.55 | 999 | 49.78 | 12,084.45 | 49.8 | 12,132.25 | 50 | +47.8 | +478.48 | 5 | 0.25 |
| 2025/04/18 | 125.5 | -1.5 | -1.18 | 3,315 | 41,578.8 | 2,257 | 68.08 | 28,294.55 | 68.05 | 28,326.35 | 68.13 | +31.8 | +140.89 | 1 | 0.03 |
| 2025/04/17 | 127 | -14 | -9.93 | 9,615 | 126,841.65 | 5,235 | 54.45 | 69,423.95 | 54.73 | 69,445.85 | 54.75 | +21.9 | +41.83 | 8 | 0.08 |
| 2025/04/16 | 141 | +12.5 | +9.73 | 7,609 | 104,286.1 | 4,699 | 61.76 | 63,708.35 | 61.09 | 64,535.5 | 61.88 | +827.15 | +1,760.27 | 6 | 0.08 |
| 2025/04/15 | 128.5 | +7.5 | +6.2 | 8,951 | 113,229.3 | 6,976 | 77.94 | 88,119.25 | 77.82 | 88,296.7 | 77.98 | +177.45 | +254.37 | 8 | 0.09 |
| 2025/04/14 | 121 | +2.5 | +2.11 | 2,603 | 31,066.9 | 1,764 | 67.77 | 21,047.65 | 67.75 | 21,086.8 | 67.88 | +39.15 | +221.94 | 1 | 0.04 |
| 2025/04/11 | 118.5 | +0 | +0 | 3,120 | 35,834.9 | 2,113 | 67.72 | 24,209.15 | 67.56 | 24,287.45 | 67.78 | +78.3 | +370.56 | 1 | 0.03 |
| 2025/04/10 | 118.5 | +10.5 | +9.72 | 552 | 6,541.2 | 8 | 1.45 | 94.8 | 1.45 | 94.8 | 1.45 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 108 | -12 | -10 | 3,022 | 33,893.55 | 1,682 | 55.66 | 18,899.7 | 55.76 | 18,974.1 | 55.98 | +74.4 | +442.33 | 0 | 0 |
| 2025/04/08 | 120 | -13 | -9.77 | 2,383 | 29,327.55 | 1,206 | 50.61 | 14,893.6 | 50.78 | 14,860.8 | 50.67 | -32.8 | -271.97 | 0 | 0 |
| 2025/04/07 | 133 | -14.5 | -9.83 | 56 | 740.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 147.5 | -5.5 | -3.59 | 6,822 | 101,355.32 | 5,223 | 76.56 | 77,654.7 | 76.62 | 77,689.3 | 76.65 | +34.6 | +66.25 | 9 | 0.13 |
| 2025/04/01 | 153 | +10.5 | +7.37 | 9,935 | 150,083.57 | 8,019 | 80.71 | 120,864.35 | 80.53 | 121,281.4 | 80.81 | +417.05 | +520.08 | 18 | 0.18 |
| 2025/03/31 | 142.5 | -13.5 | -8.65 | 5,838 | 86,453.22 | 3,904 | 66.88 | 57,825.1 | 66.89 | 57,923.2 | 67 | +98.1 | +251.28 | 22 | 0.38 |
| 2025/03/28 | 156 | +0 | +0 | 14,639 | 230,463.14 | 12,771 | 87.24 | 201,013.2 | 87.22 | 201,224.7 | 87.31 | +211.5 | +165.61 | 50 | 0.34 |
| 2025/03/27 | 156 | -12 | -7.14 | 7,709 | 124,224.87 | 5,749 | 74.58 | 92,804.25 | 74.71 | 92,726.4 | 74.64 | -77.85 | -135.41 | 15 | 0.19 |
| 2025/03/26 | 168 | +5 | +3.07 | 6,644 | 108,872.37 | 4,566 | 68.72 | 74,611.3 | 68.53 | 74,939.2 | 68.83 | +327.9 | +718.13 | 3 | 0.05 |
| 2025/03/25 | 163 | -2 | -1.21 | 17,988 | 299,677.9 | 14,332 | 79.67 | 238,635.25 | 79.63 | 238,600.1 | 79.62 | -35.15 | -24.53 | 5 | 0.03 |
| 2025/03/24 | 165 | +15 | +10 | 4,492 | 72,717.46 | 1,960 | 43.63 | 31,452.25 | 43.25 | 31,963.1 | 43.96 | +510.85 | +2,606.38 | 17 | 0.38 |
| 2025/03/21 | 150 | +1 | +0.67 | 5,683 | 87,410.8 | 2,631 | 46.3 | 40,724.6 | 46.59 | 40,470.75 | 46.3 | -253.85 | -964.84 | 123 | 2.16 |
| 2025/03/20 | 149 | -2.5 | -1.65 | 3,620 | 54,253.03 | 1,491 | 41.19 | 22,450.2 | 41.38 | 22,320.25 | 41.14 | -129.95 | -871.56 | 0 | 0 |
| 2025/03/19 | 151.5 | +10.5 | +7.45 | 8,984 | 133,954.75 | 5,112 | 56.9 | 75,789.3 | 56.58 | 76,756.25 | 57.3 | +966.95 | +1,891.53 | 0 | 0 |
| 2025/03/18 | 141 | +11.5 | +8.88 | 6,287 | 85,057.12 | 3,193 | 50.79 | 42,765 | 50.28 | 43,199.6 | 50.79 | +434.6 | +1,361.1 | 0 | 0 |
| 2025/03/17 | 129.5 | +11.5 | +9.75 | 2,283 | 29,195.74 | 728 | 31.88 | 9,266.6 | 31.74 | 9,324 | 31.94 | +57.4 | +788.46 | 0 | 0 |
| 2025/03/14 | 118 | +0.5 | +0.43 | 294 | 3,464.49 | 58 | 19.72 | 683.8 | 19.74 | 685.45 | 19.79 | +1.65 | +284.48 | 0 | 0 |
| 2025/03/13 | 117.5 | +0.5 | +0.43 | 199 | 2,344.74 | 45 | 22.6 | 531.05 | 22.65 | 530.4 | 22.62 | -0.65 | -144.44 | 0 | 0 |
| 2025/03/12 | 117 | +0 | +0 | 230 | 2,715.46 | 41 | 17.84 | 483.35 | 17.8 | 483 | 17.79 | -0.35 | -85.37 | 0 | 0 |
| 2025/03/11 | 117 | -4.5 | -3.7 | 753 | 8,743.13 | 234 | 31.06 | 2,714.5 | 31.05 | 2,720.65 | 31.12 | +6.15 | +262.82 | 0 | 0 |
| 2025/03/10 | 121.5 | -4 | -3.19 | 588 | 7,165.77 | 140 | 23.82 | 1,713.75 | 23.92 | 1,710.85 | 23.88 | -2.9 | -207.14 | 0 | 0 |
| 2025/03/07 | 125.5 | -2.5 | -1.95 | 215 | 2,711.98 | 41 | 19.03 | 516.95 | 19.06 | 519 | 19.14 | +2.05 | +500 | 0 | 0 |
| 2025/03/06 | 128 | -1.5 | -1.16 | 276 | 3,554.71 | 50 | 18.09 | 642.55 | 18.08 | 645.7 | 18.16 | +3.15 | +630 | 1 | 0.36 |
| 2025/03/05 | 129.5 | +3 | +2.37 | 305 | 3,917.47 | 67 | 21.96 | 855.45 | 21.84 | 860.3 | 21.96 | +4.85 | +723.88 | 0 | 0 |
| 2025/03/04 | 126.5 | +5 | +4.12 | 566 | 7,046.74 | 154 | 27.19 | 1,897.45 | 26.93 | 1,913.6 | 27.16 | +16.15 | +1,048.7 | 0 | 0 |
| 2025/03/03 | 121.5 | -5.5 | -4.33 | 778 | 9,470.35 | 229 | 29.45 | 2,783.2 | 29.39 | 2,787.85 | 29.44 | +4.65 | +203.06 | 1 | 0.13 |
| 2025/02/27 | 127 | -4 | -3.05 | 706 | 9,003.5 | 97 | 13.74 | 1,238.35 | 13.75 | 1,241.3 | 13.79 | +2.95 | +304.12 | 1 | 0.14 |
| 2025/02/26 | 131 | -2.5 | -1.87 | 257 | 3,390.68 | 56 | 21.77 | 737.85 | 21.76 | 740.35 | 21.83 | +2.5 | +446.43 | 0 | 0 |
| 2025/02/25 | 133.5 | +0.5 | +0.38 | 316 | 4,185.29 | 99 | 31.3 | 1,308.9 | 31.27 | 1,309.55 | 31.29 | +0.65 | +65.66 | 0 | 0 |
| 2025/02/24 | 133 | -1.5 | -1.12 | 474 | 6,324.7 | 99 | 20.9 | 1,319.6 | 20.86 | 1,324.1 | 20.94 | +4.5 | +454.55 | 0 | 0 |
| 2025/02/21 | 134.5 | +3 | +2.28 | 820 | 11,008.92 | 140 | 17.07 | 1,871.15 | 17 | 1,879.55 | 17.07 | +8.4 | +600 | 0 | 0 |
| 2025/02/20 | 131.5 | +2.5 | +1.94 | 375 | 4,911.08 | 92 | 24.55 | 1,202.85 | 24.49 | 1,204.8 | 24.53 | +1.95 | +211.96 | 0 | 0 |
| 2025/02/19 | 129 | +1 | +0.78 | 305 | 3,948.78 | 80 | 26.25 | 1,035.05 | 26.21 | 1,037.55 | 26.28 | +2.5 | +312.5 | 0 | 0 |
| 2025/02/18 | 128 | +0.5 | +0.39 | 191 | 2,422.74 | 35 | 18.37 | 445.05 | 18.37 | 445.3 | 18.38 | +0.25 | +71.43 | 0 | 0 |
| 2025/02/17 | 127.5 | -1 | -0.78 | 252 | 3,233.51 | 47 | 18.66 | 604.5 | 18.69 | 605.55 | 18.73 | +1.05 | +223.4 | 0 | 0 |
| 2025/02/14 | 128.5 | -0.5 | -0.39 | 487 | 6,258.73 | 162 | 33.24 | 2,081.85 | 33.26 | 2,084.8 | 33.31 | +2.95 | +182.1 | 0 | 0 |
| 2025/02/13 | 129 | -3 | -2.27 | 485 | 6,322.32 | 55 | 11.35 | 718.7 | 11.37 | 719.25 | 11.38 | +0.55 | +100 | 0 | 0 |
| 2025/02/12 | 132 | -1 | -0.75 | 603 | 8,078.99 | 181 | 30.01 | 2,418.55 | 29.94 | 2,429 | 30.07 | +10.45 | +577.35 | 0 | 0 |
| 2025/02/11 | 133 | +3.5 | +2.7 | 726 | 9,612.61 | 111 | 15.29 | 1,465.05 | 15.24 | 1,469.55 | 15.29 | +4.5 | +405.41 | 0 | 0 |
| 2025/02/10 | 129.5 | -1 | -0.77 | 266 | 3,456.25 | 57 | 21.43 | 741.55 | 21.46 | 742.7 | 21.49 | +1.15 | +201.75 | 0 | 0 |
| 2025/02/07 | 130.5 | -1 | -0.76 | 469 | 6,113.51 | 125 | 26.64 | 1,627.1 | 26.61 | 1,635.3 | 26.75 | +8.2 | +656 | 0 | 0 |
| 2025/02/06 | 131.5 | -1.5 | -1.13 | 560 | 7,450.9 | 204 | 36.42 | 2,719.1 | 36.49 | 2,717.9 | 36.48 | -1.2 | -58.82 | 0 | 0 |
| 2025/02/05 | 133 | +0 | +0 | 599 | 7,946.78 | 207 | 34.54 | 2,744.3 | 34.53 | 2,751.25 | 34.62 | +6.95 | +335.75 | 0 | 0 |
| 2025/02/04 | 133 | +3 | +2.31 | 491 | 6,467.32 | 133 | 27.1 | 1,747.6 | 27.02 | 1,750.45 | 27.07 | +2.85 | +214.29 | 0 | 0 |
| 2025/02/03 | 130 | -2.5 | -1.89 | 687 | 8,942.15 | 216 | 31.45 | 2,801.2 | 31.33 | 2,811.9 | 31.45 | +10.7 | +495.37 | 2 | 0.29 |
| 2025/01/22 | 132.5 | +2.5 | +1.92 | 676 | 8,895.32 | 109 | 16.13 | 1,430 | 16.08 | 1,434.05 | 16.12 | +4.05 | +371.56 | 0 | 0 |
| 2025/01/21 | 130 | -0.5 | -0.38 | 310 | 4,033.3 | 107 | 34.49 | 1,391.65 | 34.5 | 1,390.85 | 34.48 | -0.8 | -74.77 | 0 | 0 |
| 2025/01/20 | 130.5 | +3.5 | +2.76 | 606 | 7,815.75 | 85 | 14.03 | 1,090.3 | 13.95 | 1,088.05 | 13.92 | -2.25 | -264.71 | 0 | 0 |
| 2025/01/17 | 127 | +1 | +0.79 | 263 | 3,345.55 | 77 | 29.24 | 980.6 | 29.31 | 978.6 | 29.25 | -2 | -259.74 | 0 | 0 |
| 2025/01/16 | 126 | +2.5 | +2.02 | 557 | 6,976.9 | 191 | 34.29 | 2,389.35 | 34.25 | 2,397.85 | 34.37 | +8.5 | +445.03 | 0 | 0 |
| 2025/01/15 | 123.5 | -1 | -0.8 | 158 | 1,968.15 | 45 | 28.44 | 559.45 | 28.43 | 561.3 | 28.52 | +1.85 | +411.11 | 0 | 0 |
| 2025/01/14 | 124.5 | -2 | -1.58 | 483 | 6,001.75 | 177 | 36.61 | 2,194.5 | 36.56 | 2,199.3 | 36.64 | +4.8 | +271.19 | 0 | 0 |
| 2025/01/13 | 126.5 | +0.5 | +0.4 | 841 | 10,589.05 | 314 | 37.36 | 3,925.65 | 37.07 | 3,953.95 | 37.34 | +28.3 | +901.27 | 0 | 0 |
| 2025/01/10 | 126 | -0.5 | -0.4 | 870 | 10,981 | 273 | 31.39 | 3,435.4 | 31.28 | 3,448.95 | 31.41 | +13.55 | +496.34 | 0 | 0 |
| 2025/01/09 | 126.5 | -1.5 | -1.17 | 2,064 | 26,663.85 | 1,141 | 55.29 | 14,764.95 | 55.37 | 14,736.1 | 55.27 | -28.85 | -252.85 | 0 | 0 |
| 2025/01/08 | 128 | +6 | +4.92 | 1,955 | 25,213.99 | 752 | 38.46 | 9,669.9 | 38.35 | 9,697.4 | 38.46 | +27.5 | +365.69 | 0 | 0 |
| 2025/01/07 | 122 | -0.5 | -0.41 | 185 | 2,260.23 | 27 | 14.58 | 330.4 | 14.62 | 330.1 | 14.6 | -0.3 | -111.11 | 0 | 0 |
| 2025/01/06 | 122.5 | -2.5 | -2 | 396 | 4,892.3 | 66 | 16.68 | 818.9 | 16.74 | 817.45 | 16.71 | -1.45 | -219.7 | 0 | 0 |
| 2025/01/03 | 125 | +0.5 | +0.4 | 593 | 7,526.16 | 179 | 30.18 | 2,262.3 | 30.06 | 2,270.35 | 30.17 | +8.05 | +449.72 | 0 | 0 |
| 2025/01/02 | 124.5 | -1 | -0.8 | 244 | 3,042.41 | 71 | 29.12 | 884.25 | 29.06 | 888.65 | 29.21 | +4.4 | +619.72 | 0 | 0 |
| 2024/12/31 | 125.5 | +2 | +1.62 | 416 | 5,185.39 | 177 | 42.59 | 2,203.25 | 42.49 | 2,207.35 | 42.57 | +4.1 | +231.64 | 0 | 0 |
| 2024/12/30 | 123.5 | +0 | +0 | 1,245 | 15,776.73 | 712 | 57.18 | 9,024.3 | 57.2 | 9,007.55 | 57.09 | -16.75 | -235.25 | 1 | 0.08 |
| 2024/12/27 | 123.5 | +2.5 | +2.07 | 630 | 7,823.79 | 188 | 29.86 | 2,333.45 | 29.83 | 2,333.5 | 29.83 | +0.05 | +2.66 | 0 | 0 |
| 2024/12/26 | 121 | -0.5 | -0.41 | 165 | 2,008.71 | 29 | 17.53 | 351.1 | 17.48 | 352.9 | 17.57 | +1.8 | +620.69 | 0 | 0 |
| 2024/12/25 | 121.5 | +1.5 | +1.25 | 180 | 2,170.1 | 40 | 22.28 | 483.3 | 22.27 | 484.1 | 22.31 | +0.8 | +200 | 0 | 0 |
| 2024/12/24 | 120 | +2.5 | +2.13 | 351 | 4,220.3 | 97 | 27.62 | 1,163.9 | 27.58 | 1,166.9 | 27.65 | +3 | +309.28 | 0 | 0 |
| 2024/12/23 | 117.5 | +1.5 | +1.29 | 146 | 1,706.79 | 42 | 28.82 | 491.3 | 28.79 | 492.4 | 28.85 | +1.1 | +261.9 | 0 | 0 |
| 2024/12/20 | 116 | -2 | -1.69 | 287 | 3,370.47 | 26 | 9.05 | 305.35 | 9.06 | 305.3 | 9.06 | -0.05 | -19.23 | 0 | 0 |
| 2024/12/19 | 118 | -2 | -1.67 | 209 | 2,473.73 | 38 | 18.2 | 448.6 | 18.13 | 451 | 18.23 | +2.4 | +631.58 | 0 | 0 |
| 2024/12/18 | 120 | -1 | -0.83 | 177 | 2,117.94 | 71 | 40.12 | 847.8 | 40.03 | 852 | 40.23 | +4.2 | +591.55 | 0 | 0 |
| 2024/12/17 | 121 | +2 | +1.68 | 163 | 1,965.4 | 38 | 23.27 | 457.7 | 23.29 | 456.95 | 23.25 | -0.75 | -197.37 | 0 | 0 |
| 2024/12/16 | 119 | -3.5 | -2.86 | 500 | 6,010.94 | 153 | 30.58 | 1,840 | 30.61 | 1,840.75 | 30.62 | +0.75 | +49.02 | 0 | 0 |
| 2024/12/13 | 122.5 | -1.5 | -1.21 | 585 | 7,258.36 | 277 | 47.35 | 3,446.15 | 47.48 | 3,447.65 | 47.5 | +1.5 | +54.15 | 0 | 0 |
| 2024/12/12 | 124 | -3 | -2.36 | 1,650 | 21,066.76 | 865 | 52.42 | 11,042.25 | 52.42 | 11,024 | 52.33 | -18.25 | -210.98 | 1 | 0.06 |
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。
