8183
41.35
TWD+0.60 (1.47%)
2024.11.22收盤
精星－現股當沖
精星最新現股當沖狀況
整理精星最新(2024/11/22) 當沖狀況。整體成交張數為186張，佔整體市場成交張數的24.06%。當日現股當沖之總損益為+5.11萬元、每張平均損益則為+275元。
開盤價
41.15
收盤價
41.35
當日範圍
40.8 - 42.3
成交張數
773
開盤價(昨)
40.45
收盤價(昨)
40.75
昨日範圍
40.05 - 41.2
成交張數(昨)
237
成交金額
3231.32萬
成交金額(昨)
965.82萬
52週範圍
33.7 - 58.2
發行股數
1億
市值
50億
現股當沖－歷史逐日資訊
開盤價
41.15
收盤價
41.35
成交張數
773
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(%) | ||||||
| 11/22 | 41.35 | +0.6 | +1.47 | 773 | 3,231.32 | 186 | 24.06 | 773.75 | 23.95 | 778.87 | 24.1 | +5.11 | +274.73 | 0 | 0 |
| 11/21 | 40.75 | +0.4 | +0.99 | 237 | 965.82 | 42 | 17.72 | 170.37 | 17.64 | 171.59 | 17.77 | +1.23 | +291.67 | 0 | 0 |
| 11/20 | 40.35 | -0.55 | -1.34 | 386 | 1,568.14 | 183 | 47.41 | 743.1 | 47.39 | 745.93 | 47.57 | +2.83 | +154.64 | 5 | 1.3 |
| 11/19 | 40.9 | +0.9 | +2.25 | 171 | 692.95 | 28 | 16.37 | 113.06 | 16.32 | 113.56 | 16.39 | +0.49 | +176.79 | 0 | 0 |
| 11/18 | 40 | -0.95 | -2.32 | 288 | 1,160.07 | 76 | 26.39 | 306.25 | 26.4 | 306.2 | 26.4 | -0.04 | -5.92 | 0 | 0 |
| 11/15 | 40.95 | -0.05 | -0.12 | 326 | 1,346.63 | 145 | 44.48 | 598.21 | 44.42 | 599.35 | 44.51 | +1.14 | +78.62 | 0 | 0 |
| 11/14 | 41 | -0.5 | -1.2 | 636 | 2,636.5 | 197 | 30.97 | 818.79 | 31.06 | 818.63 | 31.05 | -0.16 | -8.12 | 0 | 0 |
| 11/13 | 41.5 | +0.4 | +0.97 | 766 | 3,216.88 | 271 | 35.38 | 1,133.77 | 35.24 | 1,138.01 | 35.38 | +4.24 | +156.46 | 0 | 0 |
| 11/12 | 41.1 | -0.9 | -2.14 | 1,024 | 4,281.93 | 498 | 48.63 | 2,081.19 | 48.6 | 2,086.32 | 48.72 | +5.13 | +103.11 | 0 | 0 |
| 11/11 | 42 | +1.4 | +3.45 | 765 | 3,164.25 | 212 | 27.71 | 872.07 | 27.56 | 877.09 | 27.72 | +5.01 | +236.56 | 0 | 0 |
| 11/08 | 40.6 | +0.8 | +2.01 | 1,079 | 4,438.97 | 383 | 35.5 | 1,576.59 | 35.52 | 1,577.2 | 35.53 | +0.61 | +16.06 | 3 | 0.28 |
| 11/07 | 39.8 | +0.7 | +1.79 | 282 | 1,118.94 | 47 | 16.67 | 186 | 16.62 | 186.48 | 16.67 | +0.48 | +102.13 | 0 | 0 |
| 11/06 | 39.1 | +0.05 | +0.13 | 231 | 902.5 | 22 | 9.52 | 86 | 9.53 | 86 | 9.53 | +0 | +0 | 0 | 0 |
| 11/05 | 39.05 | +0.3 | +0.77 | 387 | 1,515.92 | 132 | 34.11 | 516.86 | 34.1 | 517.74 | 34.15 | +0.88 | +66.67 | 0 | 0 |
| 11/04 | 38.75 | -0.95 | -2.39 | 429 | 1,671.99 | 132 | 30.77 | 515.62 | 30.84 | 516.06 | 30.87 | +0.43 | +32.95 | 0 | 0 |
| 11/01 | 39.7 | +0 | +0 | 884 | 3,425.52 | 322 | 36.43 | 1,235.28 | 36.06 | 1,253.78 | 36.6 | +18.5 | +574.53 | 0 | 0 |
| 10/30 | 39.7 | -4 | -9.15 | 2,850 | 11,485.79 | 1,004 | 35.23 | 4,058.05 | 35.33 | 4,044.59 | 35.21 | -13.46 | -134.11 | 12 | 0.42 |
| 10/29 | 43.7 | -1.05 | -2.35 | 3,479 | 15,602.07 | 1,739 | 49.99 | 7,816.13 | 50.1 | 7,768.49 | 49.79 | -47.63 | -273.92 | 1 | 0.03 |
| 10/28 | 44.75 | -2.15 | -4.58 | 4,212 | 19,239.38 | 1,901 | 45.13 | 8,682.38 | 45.13 | 8,681.44 | 45.12 | -0.94 | -4.92 | 4 | 0.09 |
| 10/25 | 46.9 | +4.05 | +9.45 | 5,370 | 24,329.04 | 2,217 | 41.28 | 9,914.32 | 40.75 | 9,988.28 | 41.05 | +73.97 | +333.63 | 8 | 0.15 |
| 10/24 | 42.85 | -0.1 | -0.23 | 327 | 1,408.61 | 79 | 24.16 | 340.73 | 24.19 | 340.19 | 24.15 | -0.54 | -68.35 | 0 | 0 |
| 10/23 | 42.95 | +0.2 | +0.47 | 401 | 1,727.93 | 49 | 12.22 | 211.29 | 12.23 | 211.01 | 12.21 | -0.28 | -56.12 | 0 | 0 |
| 10/22 | 42.75 | -0.3 | -0.7 | 281 | 1,197.7 | 42 | 14.95 | 178.94 | 14.94 | 179.21 | 14.96 | +0.27 | +64.29 | 0 | 0 |
| 10/21 | 43.05 | +1.15 | +2.74 | 772 | 3,301.66 | 198 | 25.65 | 846.04 | 25.62 | 847.87 | 25.68 | +1.83 | +92.42 | 0 | 0 |
| 10/18 | 41.9 | -0.25 | -0.59 | 192 | 806.42 | 26 | 13.54 | 109.45 | 13.57 | 109.28 | 13.55 | -0.17 | -63.46 | 0 | 0 |
| 10/17 | 42.15 | +0.15 | +0.36 | 517 | 2,196.2 | 144 | 27.85 | 611.12 | 27.83 | 611.62 | 27.85 | +0.49 | +34.38 | 0 | 0 |
| 10/16 | 42 | +0.2 | +0.48 | 193 | 808.5 | 16 | 8.29 | 66.88 | 8.27 | 67.12 | 8.3 | +0.25 | +156.25 | 0 | 0 |
| 10/15 | 41.8 | +0.1 | +0.24 | 371 | 1,557.59 | 79 | 21.29 | 332 | 21.32 | 332.18 | 21.33 | +0.18 | +22.78 | 0 | 0 |
| 10/14 | 41.7 | +0.3 | +0.72 | 402 | 1,664.76 | 91 | 22.64 | 376.74 | 22.63 | 377.68 | 22.69 | +0.94 | +103.3 | 0 | 0 |
| 10/11 | 41.4 | -0.65 | -1.55 | 565 | 2,359.42 | 149 | 26.37 | 621.79 | 26.35 | 622.64 | 26.39 | +0.85 | +57.38 | 0 | 0 |
| 10/09 | 42.05 | -0.95 | -2.21 | 5,335 | 23,074.84 | 2,815 | 52.76 | 12,173.25 | 52.76 | 12,073.08 | 52.32 | -100.17 | -355.86 | 21 | 0.39 |
| 10/08 | 43 | +3.9 | +9.97 | 3,512 | 15,025.07 | 1,711 | 48.72 | 7,296.3 | 48.56 | 7,310.98 | 48.66 | +14.69 | +85.83 | 1 | 0.03 |
| 10/07 | 39.1 | +0.4 | +1.03 | 125 | 487.15 | 7 | 5.6 | 27.18 | 5.58 | 27.34 | 5.61 | +0.15 | +214.29 | 0 | 0 |
| 10/04 | 38.7 | +0.25 | +0.65 | 114 | 442.68 | 21 | 18.42 | 81.53 | 18.42 | 81.84 | 18.49 | +0.31 | +147.62 | 0 | 0 |
| 10/01 | 38.45 | +0.05 | +0.13 | 118 | 453.44 | 25 | 21.19 | 95.95 | 21.16 | 96.32 | 21.24 | +0.36 | +146 | 0 | 0 |
| 09/30 | 38.4 | -0.5 | -1.29 | 169 | 651.12 | 15 | 8.88 | 57.74 | 8.87 | 58.03 | 8.91 | +0.29 | +193.33 | 0 | 0 |
| 09/27 | 38.9 | +0.3 | +0.78 | 192 | 749.4 | 20 | 10.42 | 77.91 | 10.4 | 77.98 | 10.41 | +0.08 | +40 | 0 | 0 |
| 09/26 | 38.6 | -0.6 | -1.53 | 266 | 1,032.47 | 47 | 17.67 | 182.82 | 17.71 | 182.44 | 17.67 | -0.39 | -82.98 | 0 | 0 |
| 09/25 | 39.2 | +0.35 | +0.9 | 184 | 720.28 | 7 | 3.8 | 27.31 | 3.79 | 27.41 | 3.8 | +0.1 | +135.71 | 0 | 0 |
| 09/24 | 38.85 | -0.25 | -0.64 | 122 | 476.36 | 14 | 11.48 | 54.59 | 11.46 | 54.65 | 11.47 | +0.05 | +35.71 | 0 | 0 |
| 09/23 | 39.1 | +0.3 | +0.77 | 163 | 636.65 | 39 | 23.93 | 152.29 | 23.92 | 152.33 | 23.93 | +0.04 | +10.26 | 0 | 0 |
| 09/20 | 38.8 | +0.25 | +0.65 | 214 | 833.75 | 48 | 22.43 | 186.8 | 22.4 | 186.81 | 22.41 | +0.01 | +2.08 | 0 | 0 |
| 09/19 | 38.55 | +0.2 | +0.52 | 116 | 446.71 | 12 | 10.34 | 46.16 | 10.33 | 46.26 | 10.36 | +0.1 | +79.17 | 0 | 0 |
| 09/18 | 38.35 | -0.35 | -0.9 | 195 | 751.95 | 31 | 15.9 | 119.42 | 15.88 | 119.74 | 15.92 | +0.32 | +103.23 | 0 | 0 |
| 09/16 | 38.7 | +0.6 | +1.57 | 252 | 972.12 | 48 | 19.05 | 184.12 | 18.94 | 185.54 | 19.09 | +1.43 | +297.92 | 0 | 0 |
| 09/13 | 38.1 | +0.45 | +1.2 | 137 | 519.46 | 10 | 7.3 | 37.74 | 7.27 | 37.99 | 7.31 | +0.25 | +250 | 0 | 0 |
| 09/12 | 37.65 | +0.15 | +0.4 | 208 | 783.35 | 38 | 18.27 | 143.12 | 18.27 | 143.07 | 18.26 | -0.04 | -10.53 | 0 | 0 |
| 09/11 | 37.5 | +0.45 | +1.21 | 163 | 611.9 | 29 | 17.79 | 108.84 | 17.79 | 108.88 | 17.79 | +0.04 | +12.07 | 0 | 0 |
| 09/10 | 37.05 | -1.2 | -3.14 | 611 | 2,332.07 | 233 | 38.13 | 894.21 | 38.34 | 888.23 | 38.09 | -5.98 | -256.65 | 0 | 0 |
| 09/09 | 38.25 | +2.2 | +6.1 | 1,239 | 4,760.09 | 572 | 46.17 | 2,198.36 | 46.18 | 2,202.61 | 46.27 | +4.25 | +74.21 | 2 | 0.16 |
| 09/06 | 36.05 | +0.25 | +0.7 | 67 | 241.06 | 11 | 16.42 | 39.67 | 16.46 | 39.67 | 16.46 | -0.01 | -4.55 | 0 | 0 |
| 09/05 | 35.8 | -0.3 | -0.83 | 87 | 316.17 | 17 | 19.54 | 61.84 | 19.56 | 61.9 | 19.58 | +0.07 | +38.24 | 0 | 0 |
| 09/04 | 36.1 | -1.4 | -3.73 | 158 | 573.78 | 13 | 8.23 | 46.66 | 8.13 | 47.5 | 8.28 | +0.84 | +650 | 0 | 0 |
| 09/03 | 37.5 | +0.1 | +0.27 | 79 | 295.74 | 5 | 6.33 | 18.69 | 6.32 | 18.73 | 6.34 | +0.04 | +90 | 0 | 0 |
| 09/02 | 37.4 | -0.15 | -0.4 | 103 | 385.88 | 23 | 22.33 | 86.17 | 22.33 | 86.22 | 22.34 | +0.05 | +21.74 | 0 | 0 |
| 08/30 | 37.55 | +0.2 | +0.54 | 67 | 251.74 | 1 | 1.49 | 3.75 | 1.49 | 3.75 | 1.49 | +0 | +0 | 0 | 0 |
| 08/29 | 37.35 | -0.15 | -0.4 | 146 | 542.26 | 21 | 14.38 | 78.02 | 14.39 | 78.27 | 14.43 | +0.24 | +116.67 | 0 | 0 |
| 08/28 | 37.5 | +0.3 | +0.81 | 170 | 633.97 | 23 | 13.53 | 85.73 | 13.52 | 86 | 13.57 | +0.27 | +115.22 | 0 | 0 |
| 08/27 | 37.2 | +0.3 | +0.81 | 83 | 307.19 | 17 | 20.48 | 62.78 | 20.44 | 62.81 | 20.45 | +0.03 | +17.65 | 0 | 0 |
| 08/26 | 36.9 | +0.45 | +1.23 | 129 | 477.26 | 15 | 11.63 | 55.49 | 11.63 | 55.3 | 11.59 | -0.2 | -130 | 0 | 0 |
| 08/23 | 36.45 | -0.2 | -0.55 | 93 | 339.06 | 17 | 18.28 | 61.97 | 18.28 | 61.98 | 18.28 | +0.01 | +2.94 | 0 | 0 |
| 08/22 | 36.65 | +0.35 | +0.96 | 87 | 318.51 | 4 | 4.6 | 14.62 | 4.59 | 14.64 | 4.6 | +0.03 | +62.5 | 0 | 0 |
| 08/21 | 36.3 | -0.05 | -0.14 | 94 | 341.85 | 9 | 9.57 | 32.71 | 9.57 | 32.71 | 9.57 | +0 | +0 | 0 | 0 |
| 08/20 | 36.35 | -0.15 | -0.41 | 134 | 489.89 | 18 | 13.43 | 65.8 | 13.43 | 65.83 | 13.44 | +0.03 | +13.89 | 0 | 0 |
| 08/19 | 36.5 | +0 | +0 | 96 | 349.39 | 10 | 10.42 | 36.27 | 10.38 | 36.45 | 10.43 | +0.18 | +185 | 0 | 0 |
| 08/16 | 36.5 | +0.3 | +0.83 | 147 | 535.51 | 32 | 21.77 | 116.47 | 21.75 | 116.63 | 21.78 | +0.17 | +51.56 | 0 | 0 |
| 08/15 | 36.2 | +0.35 | +0.98 | 138 | 498.9 | 23 | 16.67 | 83.08 | 16.65 | 82.88 | 16.61 | -0.2 | -86.96 | 0 | 0 |
| 08/14 | 35.85 | +0.2 | +0.56 | 160 | 575.49 | 21 | 13.12 | 75.39 | 13.1 | 75.45 | 13.11 | +0.07 | +30.95 | 0 | 0 |
| 08/13 | 35.65 | +0.3 | +0.85 | 158 | 560.6 | 35 | 22.15 | 123.93 | 22.11 | 124 | 22.12 | +0.07 | +18.57 | 0 | 0 |
| 08/12 | 35.35 | +0.3 | +0.86 | 142 | 503.56 | 11 | 7.75 | 38.92 | 7.73 | 38.95 | 7.73 | +0.03 | +22.73 | 0 | 0 |
| 08/09 | 35.05 | -0.05 | -0.14 | 145 | 514.41 | 25 | 17.24 | 88.45 | 17.2 | 88.93 | 17.29 | +0.47 | +190 | 0 | 0 |
| 08/08 | 35.1 | -0.9 | -2.5 | 235 | 830.58 | 59 | 25.11 | 208.41 | 25.09 | 208.85 | 25.15 | +0.45 | +75.42 | 0 | 0 |
| 08/07 | 36 | +2.3 | +6.82 | 288 | 1,020.43 | 38 | 13.19 | 134.09 | 13.14 | 131.5 | 12.89 | -2.58 | -678.95 | 0 | 0 |
| 08/06 | 33.7 | -0.65 | -1.89 | 520 | 1,732.72 | 165 | 31.73 | 543.25 | 31.35 | 551.4 | 31.82 | +8.14 | +493.64 | 0 | 0 |
| 08/05 | 34.35 | -3.8 | -9.96 | 970 | 3,396.42 | 156 | 16.08 | 546.41 | 16.09 | 553.88 | 16.31 | +7.46 | +478.53 | 1 | 0.1 |
| 08/02 | 38.15 | -0.9 | -2.3 | 154 | 594.52 | 14 | 9.09 | 54.48 | 9.16 | 54.16 | 9.11 | -0.32 | -228.57 | 0 | 0 |
| 08/01 | 39.05 | -0.1 | -0.26 | 462 | 1,805.01 | 65 | 14.07 | 253.6 | 14.05 | 254.37 | 14.09 | +0.77 | +117.69 | 0 | 0 |
| 07/31 | 39.15 | +1.05 | +2.76 | 163 | 632.3 | 33 | 20.25 | 127.4 | 20.15 | 127.69 | 20.19 | +0.28 | +86.36 | 0 | 0 |
| 07/30 | 38.1 | +0.45 | +1.2 | 493 | 1,837.88 | 85 | 17.24 | 316.55 | 17.22 | 320.07 | 17.42 | +3.52 | +414.71 | 0 | 0 |
| 07/29 | 37.65 | -0.95 | -2.46 | 269 | 1,026.66 | 30 | 11.15 | 115.2 | 11.22 | 115.08 | 11.21 | -0.12 | -41.67 | 1 | 0.37 |
| 07/26 | 38.6 | -0.55 | -1.4 | 263 | 1,013.31 | 48 | 18.25 | 184.32 | 18.19 | 185.53 | 18.31 | +1.21 | +251.04 | 0 | 0 |
| 07/23 | 39.15 | +0.15 | +0.38 | 167 | 658.84 | 10 | 5.99 | 39.45 | 5.99 | 39.5 | 6 | +0.04 | +45 | 0 | 0 |
| 07/22 | 39 | -1.9 | -4.65 | 597 | 2,361.25 | 64 | 10.72 | 253.01 | 10.72 | 256.54 | 10.86 | +3.52 | +550.78 | 0 | 0 |
| 07/19 | 40.9 | -1.1 | -2.62 | 448 | 1,850.59 | 40 | 8.93 | 165.3 | 8.93 | 165.09 | 8.92 | -0.21 | -53.75 | 0 | 0 |
| 07/18 | 42 | -0.45 | -1.06 | 206 | 866.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 07/17 | 42.45 | +0.2 | +0.47 | 176 | 748.88 | 24 | 13.64 | 102.14 | 13.64 | 102.66 | 13.71 | +0.51 | +212.5 | 0 | 0 |
| 07/16 | 42.25 | +0.3 | +0.72 | 122 | 515.5 | 13 | 10.66 | 54.97 | 10.66 | 54.93 | 10.66 | -0.04 | -26.92 | 0 | 0 |
| 07/15 | 41.95 | -0.4 | -0.94 | 225 | 944.6 | 10 | 4.44 | 42.03 | 4.45 | 41.99 | 4.45 | -0.04 | -40 | 0 | 0 |
| 07/12 | 42.35 | +0.05 | +0.12 | 171 | 721.91 | 7 | 4.09 | 29.57 | 4.1 | 29.65 | 4.11 | +0.07 | +107.14 | 0 | 0 |
| 07/11 | 42.3 | +0.65 | +1.56 | 318 | 1,344.51 | 14 | 4.4 | 59.17 | 4.4 | 59.23 | 4.41 | +0.06 | +39.29 | 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。
