2387
38.5
TWD+0.20 (0.52%)
2026.05.20收盤
精元－現股當沖
精元最新現股當沖狀況
整理精元最新(2026/04/24) 當沖狀況。整體成交張數為155張，佔整體市場成交張數的27.82%。當日現股當沖之總損益為+9,550元、每張平均損益則為+62元。
開盤價
38.25
收盤價
38.5
當日範圍
38.25 - 38.8
成交張數
309
開盤價(昨)
38.5
收盤價(昨)
38.3
昨日範圍
38.25 - 38.85
成交張數(昨)
388
成交金額
1192.38萬
成交金額(昨)
1493.04萬
52週範圍
37.6 - 53
發行股數
2億
市值
75億
現股當沖－歷史逐日資訊
開盤價
38.25
收盤價
38.5
成交張數
309
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(%) | ||||||
| 2026/04/24 | 41.7 | +0.3 | +0.72 | 557 | 2,292.04 | 155 | 27.82 | 637.23 | 27.8 | 638.18 | 27.84 | +0.95 | +61.61 | 0 | 0 |
| 2026/04/23 | 41.4 | -0.75 | -1.78 | 1,231 | 5,104.45 | 341 | 27.71 | 1,406.57 | 27.56 | 1,416.82 | 27.76 | +10.25 | +300.59 | 1 | 0.08 |
| 2026/04/22 | 42.15 | +0.85 | +2.06 | 1,262 | 5,279.78 | 124 | 9.83 | 515.81 | 9.77 | 519.74 | 9.84 | +3.92 | +316.53 | 0 | 0 |
| 2026/04/21 | 41.3 | +0.6 | +1.47 | 1,055 | 4,315.46 | 89 | 8.44 | 363.56 | 8.42 | 364.71 | 8.45 | +1.15 | +128.65 | 0 | 0 |
| 2026/04/20 | 40.7 | +0.35 | +0.87 | 659 | 2,684.94 | 54 | 8.19 | 219.54 | 8.18 | 219.69 | 8.18 | +0.15 | +28.7 | 0 | 0 |
| 2026/04/17 | 40.35 | +0.25 | +0.62 | 713 | 2,893.72 | 117 | 16.41 | 473.65 | 16.37 | 474.93 | 16.41 | +1.28 | +109.4 | 0 | 0 |
| 2026/04/16 | 40.1 | +0.25 | +0.63 | 533 | 2,147.31 | 27 | 5.06 | 108.66 | 5.06 | 108.71 | 5.06 | +0.06 | +20.37 | 0 | 0 |
| 2026/04/15 | 39.85 | -0.15 | -0.37 | 601 | 2,399.13 | 76 | 12.65 | 303.2 | 12.64 | 303.68 | 12.66 | +0.47 | +61.84 | 0 | 0 |
| 2026/04/14 | 40 | -0.85 | -2.08 | 1,019 | 4,114.08 | 135 | 13.25 | 545.32 | 13.25 | 546.05 | 13.27 | +0.73 | +54.44 | 0 | 0 |
| 2026/04/13 | 40.85 | +0.25 | +0.62 | 906 | 3,704.14 | 142 | 15.67 | 580.11 | 15.66 | 580.11 | 15.66 | +0 | +0 | 0 | 0 |
| 2026/04/10 | 40.6 | +1.7 | +4.37 | 1,806 | 7,352.98 | 378 | 20.93 | 1,532.85 | 20.85 | 1,537.67 | 20.91 | +4.83 | +127.65 | 3 | 0.17 |
| 2026/04/09 | 38.9 | -0.3 | -0.77 | 540 | 2,098.72 | 47 | 8.7 | 182.84 | 8.71 | 183.03 | 8.72 | +0.19 | +40.43 | 0 | 0 |
| 2026/04/08 | 39.2 | -0.05 | -0.13 | 502 | 1,974.8 | 51 | 10.15 | 200.89 | 10.17 | 201.16 | 10.19 | +0.28 | +53.92 | 0 | 0 |
| 2026/04/07 | 39.25 | -0.25 | -0.63 | 606 | 2,387.13 | 90 | 14.85 | 354.39 | 14.85 | 355.73 | 14.9 | +1.34 | +148.89 | 0 | 0 |
| 2026/04/02 | 39.5 | -0.45 | -1.13 | 733 | 2,899.61 | 112 | 15.29 | 445.04 | 15.35 | 443.47 | 15.29 | -1.57 | -140.18 | 0 | 0 |
| 2026/04/01 | 39.95 | +0.25 | +0.63 | 736 | 2,946.26 | 109 | 14.81 | 435.73 | 14.79 | 436.87 | 14.83 | +1.14 | +104.59 | 0 | 0 |
| 2026/03/31 | 39.7 | +0.25 | +0.63 | 1,145 | 4,552.98 | 207 | 18.08 | 819.09 | 17.99 | 825.18 | 18.12 | +6.1 | +294.69 | 1 | 0.09 |
| 2026/03/30 | 39.45 | -0.75 | -1.87 | 1,104 | 4,356.51 | 190 | 17.21 | 748.4 | 17.18 | 751.26 | 17.24 | +2.86 | +150.53 | 0 | 0 |
| 2026/03/27 | 40.2 | -4.4 | -0.99 | 3,127 | 12,379.49 | 742 | 23.73 | 2,894.15 | 23.38 | 2,948.15 | 23.81 | +54 | +727.76 | 44 | 1.41 |
| 2026/03/26 | 44.6 | +0.15 | +0.34 | 3,403 | 15,189.8 | 224 | 6.58 | 1,001.42 | 6.59 | 1,000.07 | 6.58 | -1.36 | -60.71 | 0 | 0 |
| 2026/03/25 | 44.45 | +0.05 | +0.11 | 2,003 | 8,878.57 | 87 | 4.34 | 386.4 | 4.35 | 386.15 | 4.35 | -0.25 | -28.74 | 0 | 0 |
| 2026/03/24 | 44.4 | -0.05 | -0.11 | 1,707 | 7,571.1 | 139 | 8.14 | 617.97 | 8.16 | 616.03 | 8.14 | -1.93 | -138.85 | 0 | 0 |
| 2026/03/23 | 44.45 | -1.8 | -3.89 | 2,726 | 12,287.25 | 456 | 16.73 | 2,059.96 | 16.77 | 2,064.47 | 16.8 | +4.51 | +99.01 | 0 | 0 |
| 2026/03/20 | 46.25 | +1.2 | +2.66 | 2,718 | 12,565.56 | 692 | 25.46 | 3,187.82 | 25.37 | 3,201.43 | 25.48 | +13.61 | +196.68 | 0 | 0 |
| 2026/03/19 | 45.05 | +0.15 | +0.33 | 2,532 | 11,433.24 | 512 | 20.22 | 2,310.26 | 20.21 | 2,316.01 | 20.26 | +5.76 | +112.5 | 2 | 0.08 |
| 2026/03/18 | 44.9 | +0.65 | +1.47 | 2,445 | 10,953.09 | 477 | 19.51 | 2,133.66 | 19.48 | 2,136.72 | 19.51 | +3.07 | +64.36 | 0 | 0 |
| 2026/03/17 | 44.25 | +0.35 | +0.8 | 1,501 | 6,642.83 | 250 | 16.66 | 1,105.91 | 16.65 | 1,106.54 | 16.66 | +0.63 | +25.2 | 0 | 0 |
| 2026/03/16 | 43.9 | +0.35 | +0.8 | 1,782 | 7,812.42 | 430 | 24.13 | 1,884.8 | 24.13 | 1,881.43 | 24.08 | -3.37 | -78.37 | 0 | 0 |
| 2026/03/13 | 43.55 | -0.3 | -0.68 | 1,487 | 6,539.53 | 406 | 27.3 | 1,789.34 | 27.36 | 1,785.07 | 27.3 | -4.26 | -105.05 | 1 | 0.07 |
| 2026/03/12 | 43.85 | -0.15 | -0.34 | 1,746 | 7,685.52 | 395 | 22.62 | 1,740.39 | 22.65 | 1,738.16 | 22.62 | -2.23 | -56.58 | 0 | 0 |
| 2026/03/11 | 44 | +0.9 | +2.09 | 1,749 | 7,599.92 | 374 | 21.39 | 1,620.07 | 21.32 | 1,626.01 | 21.4 | +5.94 | +158.82 | 0 | 0 |
| 2026/03/10 | 43.1 | -1.1 | -2.49 | 2,253 | 9,701.49 | 405 | 17.98 | 1,748.06 | 18.02 | 1,748.23 | 18.02 | +0.18 | +4.44 | 0 | 0 |
| 2026/03/09 | 44.2 | +0.35 | +0.8 | 2,433 | 10,528.6 | 465 | 19.11 | 2,003.26 | 19.03 | 2,012.01 | 19.11 | +8.75 | +188.17 | 1 | 0.04 |
| 2026/03/06 | 43.85 | +1.65 | +3.91 | 2,750 | 11,975.08 | 722 | 26.26 | 3,130.95 | 26.15 | 3,145.84 | 26.27 | +14.89 | +206.23 | 0 | 0 |
| 2026/03/05 | 42.2 | +0.5 | +1.2 | 1,543 | 6,547.03 | 433 | 28.06 | 1,835.61 | 28.04 | 1,840.3 | 28.11 | +4.69 | +108.31 | 0 | 0 |
| 2026/03/04 | 41.7 | -1.2 | -2.8 | 2,210 | 9,247.05 | 513 | 23.21 | 2,146 | 23.21 | 2,149.87 | 23.25 | +3.87 | +75.44 | 0 | 0 |
| 2026/03/03 | 42.9 | -0.5 | -1.15 | 2,171 | 9,368.69 | 479 | 22.07 | 2,073.95 | 22.14 | 2,069.95 | 22.09 | -4 | -83.61 | 0 | 0 |
| 2026/03/02 | 43.4 | -0.3 | -0.69 | 2,286 | 9,887.36 | 537 | 23.49 | 2,320.55 | 23.47 | 2,326.7 | 23.53 | +6.16 | +114.71 | 2 | 0.09 |
| 2026/02/26 | 43.7 | +0.4 | +0.92 | 7,505 | 32,838.59 | 2,705 | 36.04 | 11,836.22 | 36.04 | 11,841.39 | 36.06 | +5.17 | +19.09 | 1 | 0.01 |
| 2026/02/25 | 43.3 | +3.9 | +9.9 | 5,721 | 24,709.43 | 1,752 | 30.63 | 7,557.16 | 30.58 | 7,571.95 | 30.64 | +14.79 | +84.39 | 2 | 0.03 |
| 2026/02/24 | 39.4 | -0.1 | -0.25 | 284 | 1,121.03 | 63 | 22.19 | 249.23 | 22.23 | 248.87 | 22.2 | -0.36 | -57.94 | 0 | 0 |
| 2026/02/23 | 39.5 | +0.4 | +1.02 | 420 | 1,652.43 | 63 | 15 | 247.66 | 14.99 | 247.63 | 14.99 | -0.04 | -5.56 | 0 | 0 |
| 2026/02/11 | 39.1 | +0.15 | +0.39 | 328 | 1,274.22 | 67 | 20.45 | 260.18 | 20.42 | 261.14 | 20.49 | +0.97 | +144.78 | 0 | 0 |
| 2026/02/10 | 38.95 | -0.35 | -0.89 | 350 | 1,368.56 | 97 | 27.68 | 378.89 | 27.69 | 378.8 | 27.68 | -0.1 | -10.31 | 0 | 0 |
| 2026/02/09 | 39.3 | +1 | +2.61 | 917 | 3,578.82 | 268 | 29.22 | 1,041.19 | 29.09 | 1,050.49 | 29.35 | +9.3 | +347.01 | 0 | 0 |
| 2026/02/06 | 38.3 | -0.05 | -0.13 | 421 | 1,598.01 | 146 | 34.65 | 552.54 | 34.58 | 554.25 | 34.68 | +1.71 | +116.78 | 0 | 0 |
| 2026/02/05 | 38.35 | -0.05 | -0.13 | 352 | 1,355.03 | 77 | 21.87 | 296.17 | 21.86 | 296.71 | 21.9 | +0.55 | +70.78 | 0 | 0 |
| 2026/02/04 | 38.4 | +0.5 | +1.32 | 362 | 1,387.29 | 43 | 11.87 | 164.15 | 11.83 | 164.56 | 11.86 | +0.41 | +94.19 | 0 | 0 |
| 2026/02/03 | 37.9 | +0.2 | +0.53 | 382 | 1,451.1 | 116 | 30.36 | 440.81 | 30.38 | 439.81 | 30.31 | -1 | -86.21 | 0 | 0 |
| 2026/02/02 | 37.7 | +0.1 | +0.27 | 637 | 2,405.07 | 137 | 21.5 | 517.61 | 21.52 | 518.04 | 21.54 | +0.44 | +32.12 | 1 | 0.16 |
| 2026/01/30 | 37.6 | -0.5 | -1.31 | 1,082 | 4,070.6 | 78 | 7.21 | 293.3 | 7.21 | 294.56 | 7.24 | +1.26 | +162.18 | 0 | 0 |
| 2026/01/29 | 38.1 | -0.35 | -0.91 | 538 | 2,052.07 | 132 | 24.51 | 503.3 | 24.53 | 503.33 | 24.53 | +0.03 | +2.27 | 0 | 0 |
| 2026/01/28 | 38.45 | -0.35 | -0.9 | 1,290 | 4,948.83 | 167 | 12.94 | 640.67 | 12.95 | 642.27 | 12.98 | +1.59 | +95.51 | 0 | 0 |
| 2026/01/27 | 38.8 | -0.65 | -1.65 | 707 | 2,756.98 | 54 | 7.64 | 210.31 | 7.63 | 210.92 | 7.65 | +0.61 | +112.96 | 0 | 0 |
| 2026/01/26 | 39.45 | -0.45 | -1.13 | 347 | 1,372.74 | 31 | 8.92 | 122.55 | 8.93 | 122.71 | 8.94 | +0.17 | +53.23 | 0 | 0 |
| 2026/01/23 | 39.9 | -0.1 | -0.25 | 404 | 1,616.84 | 98 | 24.27 | 392.32 | 24.26 | 392.92 | 24.3 | +0.59 | +60.71 | 0 | 0 |
| 2026/01/22 | 40 | +0.8 | +2.04 | 539 | 2,147.06 | 86 | 15.96 | 341.79 | 15.92 | 342.56 | 15.95 | +0.78 | +90.12 | 2 | 0.37 |
| 2026/01/21 | 39.2 | -0.5 | -1.26 | 497 | 1,954.51 | 79 | 15.89 | 310.7 | 15.9 | 311.17 | 15.92 | +0.47 | +58.86 | 0 | 0 |
| 2026/01/20 | 39.7 | -0.05 | -0.13 | 323 | 1,285.69 | 87 | 26.94 | 346.21 | 26.93 | 346.67 | 26.96 | +0.46 | +52.3 | 0 | 0 |
| 2026/01/19 | 39.75 | +0.2 | +0.51 | 649 | 2,590.17 | 104 | 16.03 | 414.8 | 16.01 | 415.69 | 16.05 | +0.9 | +86.06 | 0 | 0 |
| 2026/01/16 | 39.55 | -0.15 | -0.38 | 416 | 1,643.49 | 70 | 16.81 | 276.02 | 16.79 | 277 | 16.85 | +0.98 | +140 | 1 | 0.24 |
| 2026/01/15 | 39.7 | +0.3 | +0.76 | 356 | 1,404.5 | 56 | 15.71 | 220.28 | 15.68 | 220.73 | 15.72 | +0.46 | +81.25 | 0 | 0 |
| 2026/01/14 | 39.4 | +0.85 | +2.2 | 605 | 2,371.83 | 71 | 11.74 | 276.59 | 11.66 | 278.37 | 11.74 | +1.77 | +250 | 0 | 0 |
| 2026/01/13 | 38.55 | -0.25 | -0.64 | 422 | 1,630.48 | 63 | 14.92 | 243.43 | 14.93 | 243.66 | 14.94 | +0.23 | +37.3 | 0 | 0 |
| 2026/01/12 | 38.8 | +0.5 | +1.31 | 275 | 1,060.41 | 34 | 12.36 | 130.87 | 12.34 | 131.09 | 12.36 | +0.23 | +66.18 | 0 | 0 |
| 2026/01/09 | 38.3 | -0.1 | -0.26 | 314 | 1,200.41 | 56 | 17.82 | 213.87 | 17.82 | 214.47 | 17.87 | +0.6 | +107.14 | 0 | 0 |
| 2026/01/08 | 38.4 | -0.4 | -1.03 | 298 | 1,149.66 | 32 | 10.74 | 123.45 | 10.74 | 123.64 | 10.75 | +0.2 | +60.94 | 0 | 0 |
| 2026/01/07 | 38.8 | +0.5 | +1.31 | 353 | 1,367.12 | 48 | 13.59 | 185.78 | 13.59 | 185.76 | 13.59 | -0.01 | -3.12 | 0 | 0 |
| 2026/01/06 | 38.3 | +0.1 | +0.26 | 289 | 1,107.35 | 32 | 11.08 | 122.52 | 11.06 | 122.71 | 11.08 | +0.19 | +59.38 | 0 | 0 |
| 2026/01/05 | 38.2 | -0.3 | -0.78 | 758 | 2,883.81 | 96 | 12.66 | 366.2 | 12.7 | 365.49 | 12.67 | -0.72 | -75 | 0 | 0 |
| 2026/01/02 | 38.5 | +0 | +0 | 380 | 1,473.23 | 76 | 20.01 | 294.94 | 20.02 | 294.44 | 19.99 | -0.5 | -65.79 | 0 | 0 |
| 2025/12/31 | 38.5 | +0 | +0 | 285 | 1,100.5 | 35 | 12.26 | 134.96 | 12.26 | 134.94 | 12.26 | -0.02 | -5.71 | 0 | 0 |
| 2025/12/30 | 38.5 | -0.35 | -0.9 | 692 | 2,661.41 | 83 | 12 | 319.3 | 12 | 320 | 12.02 | +0.71 | +85.54 | 0 | 0 |
| 2025/12/29 | 38.85 | -0.2 | -0.51 | 319 | 1,239.96 | 56 | 17.57 | 218.11 | 17.59 | 217.56 | 17.55 | -0.55 | -97.32 | 0 | 0 |
| 2025/12/26 | 39.05 | -0.45 | -1.14 | 318 | 1,242.71 | 38 | 11.94 | 148.43 | 11.94 | 148.69 | 11.96 | +0.26 | +68.42 | -- | -- |
| 2025/12/19 | 39.55 | +0.5 | +1.28 | 166 | 655.73 | 20 | 12.02 | 78.72 | 12.01 | 78.88 | 12.03 | +0.15 | +77.5 | -- | -- |
| 2025/12/18 | 39.05 | -0.45 | -1.14 | 118 | 460.3 | 9 | 7.65 | 35.23 | 7.65 | 35.29 | 7.67 | +0.06 | +66.67 | -- | -- |
| 2025/12/17 | 39.5 | +0.6 | +1.54 | 489 | 1,938.14 | 126 | 25.75 | 498.48 | 25.72 | 498.11 | 25.7 | -0.38 | -29.76 | -- | -- |
| 2025/12/16 | 38.9 | -0.1 | -0.26 | 600 | 2,317.57 | 93 | 15.51 | 359.92 | 15.53 | 360.69 | 15.56 | +0.77 | +82.8 | -- | -- |
| 2025/12/15 | 39 | -0.25 | -0.64 | 304 | 1,189.02 | 76 | 25 | 297.38 | 25.01 | 297.28 | 25 | -0.1 | -12.5 | -- | -- |
| 2025/11/26 | 40.15 | +0.25 | +0.63 | 407 | 1,647.73 | 89 | 21.66 | 356.44 | 21.63 | 356.94 | 21.66 | +0.51 | +56.74 | -- | -- |
| 2025/11/25 | 39.9 | +1.1 | +2.84 | 387 | 1,531.48 | 39 | 10.09 | 153.87 | 10.05 | 154.94 | 10.12 | +1.08 | +276.92 | -- | -- |
| 2025/11/24 | 38.8 | +0 | +0 | 259 | 1,008.21 | 38 | 14.66 | 147.82 | 14.66 | 147.97 | 14.68 | +0.15 | +39.47 | -- | -- |
| 2025/11/21 | 38.8 | -0.55 | -1.4 | 485 | 1,896.5 | 108 | 22.26 | 422.98 | 22.3 | 422.32 | 22.27 | -0.66 | -61.11 | -- | -- |
| 2025/11/20 | 39.35 | +0.3 | +0.77 | 273 | 1,078.44 | 34 | 12.45 | 134.24 | 12.45 | 134.39 | 12.46 | +0.15 | +45.59 | -- | -- |
| 2025/11/19 | 39.05 | -0.4 | -1.01 | 628 | 2,457.79 | 83 | 13.21 | 324.93 | 13.22 | 325.45 | 13.24 | +0.53 | +63.25 | -- | -- |
| 2025/11/18 | 39.45 | -0.05 | -0.13 | 567 | 2,222.77 | 86 | 15.17 | 337.01 | 15.16 | 337.92 | 15.2 | +0.91 | +105.23 | -- | -- |
| 2025/11/17 | 39.5 | -0.45 | -1.13 | 459 | 1,819.79 | 92 | 20.03 | 364.56 | 20.03 | 364.88 | 20.05 | +0.32 | +34.24 | -- | -- |
| 2025/11/14 | 39.95 | -0.8 | -1.96 | 594 | 2,386.77 | 69 | 11.62 | 276.04 | 11.57 | 277.61 | 11.63 | +1.56 | +226.81 | -- | -- |
| 2025/11/13 | 40.75 | +0.05 | +0.12 | 542 | 2,218.49 | 129 | 23.81 | 528.66 | 23.83 | 528.67 | 23.83 | +0.01 | +0.78 | -- | -- |
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。
