3374
244.5
TWD+13.50 (5.84%)
2026.05.21收盤
精材－現股當沖
精材最新現股當沖狀況
整理精材最新(2026/04/24) 當沖狀況。整體成交張數為7,478張，佔整體市場成交張數的42.77%。當日現股當沖之總損益為+833萬元、每張平均損益則為+1,114元。
開盤價
241
收盤價
244.5
當日範圍
239 - 253.5
成交張數
11,943
開盤價(昨)
240
收盤價(昨)
231
昨日範圍
228 - 242
成交張數(昨)
10,417
成交金額
29.34億
成交金額(昨)
24.36億
52週範圍
129.5 - 278
發行股數
3億
市值
663億
現股當沖－歷史逐日資訊
開盤價
241
收盤價
244.5
成交張數
11,943
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 | 198.5 | +15 | +8.17 | 17,485 | 344,442.8 | 7,478 | 42.77 | 146,436.75 | 42.51 | 147,269.8 | 42.76 | +833.05 | +1,114 | 15 | 0.09 |
| 2026/04/23 | 183.5 | -11 | -5.66 | 15,504 | 293,693.9 | 7,322 | 47.23 | 139,042.4 | 47.34 | 139,259.9 | 47.42 | +217.5 | +297.05 | 21 | 0.14 |
| 2026/04/22 | 194.5 | +1.5 | +0.78 | 7,755 | 150,761.2 | 3,047 | 39.29 | 59,221.9 | 39.28 | 59,290.8 | 39.33 | +68.9 | +226.12 | 4 | 0.05 |
| 2026/04/21 | 193 | -9.5 | -4.69 | 18,687 | 363,518.9 | 7,214 | 38.6 | 140,216.6 | 38.57 | 140,803.4 | 38.73 | +586.8 | +813.42 | 12 | 0.06 |
| 2026/04/20 | 202.5 | +18 | +9.76 | 20,116 | 392,407.1 | 8,409 | 41.8 | 162,048 | 41.3 | 164,075.05 | 41.81 | +2,027.05 | +2,410.57 | 13 | 0.06 |
| 2026/04/17 | 184.5 | +0 | +0 | 9,532 | 176,574.15 | 4,250 | 44.59 | 78,732.35 | 44.59 | 78,803.25 | 44.63 | +70.9 | +166.82 | 2 | 0.02 |
| 2026/04/16 | 184.5 | +12.5 | +7.27 | 14,405 | 262,637.9 | 7,070 | 49.08 | 128,399.55 | 48.89 | 128,874.35 | 49.07 | +474.8 | +671.57 | 7 | 0.05 |
| 2026/04/15 | 172 | -4.5 | -2.55 | 5,993 | 104,081.05 | 2,480 | 41.38 | 43,045.15 | 41.36 | 43,207.9 | 41.51 | +162.75 | +656.25 | 0 | 0 |
| 2026/04/14 | 176.5 | +7.5 | +4.44 | 8,964 | 156,898.5 | 3,455 | 38.54 | 60,380.1 | 38.48 | 60,527.95 | 38.58 | +147.85 | +427.93 | 5 | 0.06 |
| 2026/04/13 | 169 | +2.5 | +1.5 | 4,885 | 81,225.45 | 1,724 | 35.29 | 28,540.3 | 35.14 | 28,729.2 | 35.37 | +188.9 | +1,095.71 | 2 | 0.04 |
| 2026/04/10 | 166.5 | -0.5 | -0.3 | 3,740 | 62,571 | 1,053 | 28.16 | 17,607.05 | 28.14 | 17,640.6 | 28.19 | +33.55 | +318.61 | 0 | 0 |
| 2026/04/09 | 167 | +1.5 | +0.91 | 2,656 | 44,164.1 | 942 | 35.47 | 15,633.45 | 35.4 | 15,644.6 | 35.42 | +11.15 | +118.37 | 3 | 0.11 |
| 2026/04/08 | 165.5 | +9 | +5.75 | 3,166 | 51,763.7 | 991 | 31.3 | 16,120.05 | 31.14 | 16,225.05 | 31.34 | +105 | +1,059.54 | 2 | 0.06 |
| 2026/04/07 | 156.5 | +2 | +1.29 | 1,616 | 25,563.25 | 630 | 38.99 | 9,958.4 | 38.96 | 9,971.75 | 39.01 | +13.35 | +211.9 | 0 | 0 |
| 2026/04/02 | 154.5 | -5 | -3.13 | 2,425 | 37,929.75 | 809 | 33.36 | 12,692.75 | 33.46 | 12,686.65 | 33.45 | -6.1 | -75.4 | 0 | 0 |
| 2026/04/01 | 159.5 | +6 | +3.91 | 1,977 | 31,633.45 | 767 | 38.8 | 12,244.95 | 38.71 | 12,283.95 | 38.83 | +39 | +508.47 | 0 | 0 |
| 2026/03/31 | 153.5 | -4 | -2.54 | 2,232 | 34,763.5 | 1,046 | 46.86 | 16,271 | 46.8 | 16,342.4 | 47.01 | +71.4 | +682.6 | 2 | 0.09 |
| 2026/03/30 | 157.5 | -5 | -3.08 | 2,444 | 38,294.4 | 808 | 33.06 | 12,656.9 | 33.05 | 12,715.65 | 33.2 | +58.75 | +727.1 | 0 | 0 |
| 2026/03/27 | 162.5 | +3.5 | +2.2 | 1,825 | 28,973.75 | 586 | 32.11 | 9,258.25 | 31.95 | 9,405.25 | 32.46 | +147 | +2,508.53 | 8 | 0.44 |
| 2026/03/26 | 159 | -6 | -3.64 | 2,566 | 41,662.7 | 542 | 21.12 | 8,835.15 | 21.21 | 8,767.55 | 21.04 | -67.6 | -1,247.23 | 16 | 0.62 |
| 2026/03/25 | 165 | +8 | +5.1 | 1,817 | 29,797.4 | 465 | 25.59 | 7,604.35 | 25.52 | 7,650.7 | 25.68 | +46.35 | +996.77 | 0 | 0 |
| 2026/03/24 | 157 | -4.5 | -2.79 | 2,924 | 46,636.4 | 869 | 29.72 | 13,923.9 | 29.86 | 13,823.2 | 29.64 | -100.7 | -1,158.8 | 0 | 0 |
| 2026/03/23 | 161.5 | -7.5 | -4.44 | 2,326 | 37,856.65 | 441 | 18.96 | 7,215.5 | 19.06 | 7,191.45 | 19 | -24.05 | -545.35 | 0 | 0 |
| 2026/03/20 | 169 | +1 | +0.6 | 2,835 | 47,811.7 | 1,138 | 40.14 | 19,138.7 | 40.03 | 19,205.45 | 40.17 | +66.75 | +586.56 | 0 | 0 |
| 2026/03/19 | 168 | -7 | -4 | 3,459 | 58,662.45 | 776 | 22.43 | 13,200.45 | 22.5 | 13,220.95 | 22.54 | +20.5 | +264.18 | 0 | 0 |
| 2026/03/18 | 175 | +5 | +2.94 | 5,653 | 99,637.2 | 2,662 | 47.09 | 46,830.2 | 47 | 47,033.8 | 47.21 | +203.6 | +764.84 | 6 | 0.11 |
| 2026/03/17 | 170 | +1.5 | +0.89 | 2,252 | 38,489 | 818 | 36.32 | 13,974.55 | 36.31 | 13,975.35 | 36.31 | +0.8 | +9.78 | 1 | 0.04 |
| 2026/03/16 | 168.5 | -3 | -1.75 | 2,432 | 41,042.5 | 909 | 37.38 | 15,341.7 | 37.38 | 15,375.75 | 37.46 | +34.05 | +374.59 | 4 | 0.16 |
| 2026/03/13 | 171.5 | +0.5 | +0.29 | 2,801 | 47,622.85 | 1,334 | 47.63 | 22,626.35 | 47.51 | 22,726.65 | 47.72 | +100.3 | +751.87 | 4 | 0.14 |
| 2026/03/12 | 171 | -5.5 | -3.12 | 2,966 | 50,801.9 | 1,153 | 38.87 | 19,742.95 | 38.86 | 19,805.9 | 38.99 | +62.95 | +545.97 | 1 | 0.03 |
| 2026/03/11 | 176.5 | +6 | +3.52 | 4,098 | 72,154.3 | 1,529 | 37.31 | 26,880.15 | 37.25 | 26,926.95 | 37.32 | +46.8 | +306.08 | 2 | 0.05 |
| 2026/03/10 | 170.5 | +7.5 | +4.6 | 3,297 | 55,732.5 | 1,532 | 46.47 | 25,870 | 46.42 | 25,921.55 | 46.51 | +51.55 | +336.49 | 6 | 0.18 |
| 2026/03/09 | 163 | -14 | -7.91 | 3,992 | 64,513.85 | 1,325 | 33.19 | 21,417.5 | 33.2 | 21,517.5 | 33.35 | +100 | +754.72 | 2 | 0.05 |
| 2026/03/06 | 177 | -4 | -2.21 | 2,559 | 45,579.65 | 933 | 36.46 | 16,629.8 | 36.49 | 16,660.35 | 36.55 | +30.55 | +327.44 | 0 | 0 |
| 2026/03/05 | 181 | +8 | +4.62 | 4,592 | 83,427.15 | 1,906 | 41.51 | 34,576.35 | 41.44 | 34,693.6 | 41.59 | +117.25 | +615.16 | 14 | 0.3 |
| 2026/03/04 | 173 | -9 | -4.95 | 5,087 | 88,373.4 | 2,180 | 42.85 | 37,775.25 | 42.75 | 37,917.3 | 42.91 | +142.05 | +651.61 | 17 | 0.33 |
| 2026/03/03 | 182 | -8.5 | -4.46 | 6,455 | 120,532.2 | 2,147 | 33.26 | 40,199.75 | 33.35 | 40,304.3 | 33.44 | +104.55 | +486.96 | 18 | 0.28 |
| 2026/03/02 | 190.5 | -3 | -1.55 | 8,712 | 166,988.25 | 3,579 | 41.08 | 68,523.65 | 41.04 | 68,760.05 | 41.18 | +236.4 | +660.52 | 10 | 0.11 |
| 2026/02/26 | 193.5 | +9.5 | +5.16 | 13,339 | 255,426.65 | 4,591 | 34.42 | 87,302.65 | 34.18 | 88,008.85 | 34.46 | +706.2 | +1,538.23 | 20 | 0.15 |
| 2026/02/25 | 184 | +0.5 | +0.27 | 10,809 | 201,839.35 | 4,167 | 38.55 | 77,706.6 | 38.5 | 77,873.55 | 38.58 | +166.95 | +400.65 | 7 | 0.06 |
| 2026/02/24 | 183.5 | +0 | +0 | 6,175 | 112,647.7 | 2,259 | 36.58 | 41,181.1 | 36.56 | 41,255.7 | 36.62 | +74.6 | +330.23 | 3 | 0.05 |
| 2026/02/23 | 183.5 | +7.5 | +4.26 | 13,206 | 245,038.5 | 4,369 | 33.08 | 80,703.15 | 32.93 | 80,925.6 | 33.03 | +222.45 | +509.16 | 6 | 0.05 |
| 2026/02/11 | 176 | +12.5 | +7.65 | 11,439 | 200,250.45 | 4,445 | 38.86 | 77,485.2 | 38.69 | 77,937.55 | 38.92 | +452.35 | +1,017.66 | 10 | 0.09 |
| 2026/02/10 | 163.5 | +1.5 | +0.93 | 1,758 | 28,817.9 | 645 | 36.69 | 10,556.35 | 36.63 | 10,563.85 | 36.66 | +7.5 | +116.28 | 0 | 0 |
| 2026/02/09 | 162 | +6.5 | +4.18 | 1,689 | 27,155 | 542 | 32.09 | 8,697.25 | 32.03 | 8,721 | 32.12 | +23.75 | +438.19 | 0 | 0 |
| 2026/02/06 | 155.5 | -5 | -3.12 | 2,414 | 37,617.5 | 760 | 31.48 | 11,817.5 | 31.41 | 11,861.95 | 31.53 | +44.45 | +584.87 | 1 | 0.04 |
| 2026/02/05 | 160.5 | -5 | -3.02 | 1,830 | 29,530.1 | 652 | 35.63 | 10,536.7 | 35.68 | 10,550.1 | 35.73 | +13.4 | +205.52 | 1 | 0.05 |
| 2026/02/04 | 165.5 | +1.5 | +0.91 | 1,526 | 24,981.2 | 564 | 36.96 | 9,214.05 | 36.88 | 9,238.15 | 36.98 | +24.1 | +427.3 | 1 | 0.07 |
| 2026/02/03 | 164 | +4.5 | +2.82 | 3,425 | 55,583.05 | 1,392 | 40.64 | 22,520.65 | 40.52 | 22,598.25 | 40.66 | +77.6 | +557.47 | 0 | 0 |
| 2026/02/02 | 159.5 | -7.5 | -4.49 | 5,322 | 84,684.35 | 2,136 | 40.14 | 33,902.75 | 40.03 | 34,081.35 | 40.25 | +178.6 | +836.14 | 3 | 0.06 |
| 2026/01/30 | 167 | -5.5 | -3.19 | 6,276 | 104,799.45 | 2,173 | 34.62 | 36,272.8 | 34.61 | 36,338.8 | 34.67 | +66 | +303.73 | 2 | 0.03 |
| 2026/01/29 | 172.5 | -10 | -5.48 | 9,701 | 168,993.95 | 3,184 | 32.82 | 55,493.3 | 32.84 | 55,447.3 | 32.81 | -46 | -144.47 | 2 | 0.02 |
| 2026/01/28 | 182.5 | -10 | -5.19 | 15,700 | 292,622.1 | 6,121 | 38.99 | 114,104.8 | 38.99 | 114,132.65 | 39 | +27.85 | +45.5 | 13 | 0.08 |
| 2026/01/27 | 192.5 | +13.5 | +7.54 | 25,182 | 476,323.1 | 13,967 | 55.46 | 263,128.35 | 55.24 | 265,133.3 | 55.66 | +2,004.95 | +1,435.49 | 39 | 0.15 |
| 2026/01/26 | 179 | +2 | +1.13 | 6,348 | 113,448.55 | 2,679 | 42.2 | 47,856.55 | 42.18 | 47,882.9 | 42.21 | +26.35 | +98.36 | 11 | 0.17 |
| 2026/01/23 | 177 | +6 | +3.51 | 5,286 | 92,779.4 | 1,575 | 29.8 | 27,506.55 | 29.65 | 27,637.7 | 29.79 | +131.15 | +832.7 | 5 | 0.09 |
| 2026/01/22 | 171 | +3.5 | +2.09 | 6,261 | 107,820.65 | 2,426 | 38.75 | 41,750.15 | 38.72 | 41,790.35 | 38.76 | +40.2 | +165.7 | 9 | 0.14 |
| 2026/01/21 | 167.5 | -10.5 | -5.9 | 12,646 | 219,870.2 | 5,158 | 40.79 | 89,868.35 | 40.87 | 90,192.9 | 41.02 | +324.55 | +629.22 | 22 | 0.17 |
| 2026/01/20 | 178 | -1.5 | -0.84 | 9,065 | 161,905.5 | 3,407 | 37.58 | 60,760.75 | 37.53 | 60,913.35 | 37.62 | +152.6 | +447.9 | 11 | 0.12 |
| 2026/01/19 | 179.5 | +4.5 | +2.57 | 5,993 | 106,490.05 | 2,215 | 36.96 | 39,275.1 | 36.88 | 39,343.15 | 36.95 | +68.05 | +307.22 | 2 | 0.03 |
| 2026/01/16 | 175 | -4.5 | -2.51 | 10,770 | 192,523.4 | 5,478 | 50.86 | 97,914.8 | 50.86 | 97,999.2 | 50.9 | +84.4 | +154.07 | 7 | 0.06 |
| 2026/01/15 | 179.5 | +3.5 | +1.99 | 6,270 | 110,254.85 | 3,118 | 49.73 | 54,677.95 | 49.59 | 54,912.4 | 49.8 | +234.45 | +751.92 | 15 | 0.24 |
| 2026/01/14 | 176 | -1 | -0.56 | 5,700 | 100,389.85 | 2,603 | 45.67 | 45,757.35 | 45.58 | 45,872.4 | 45.69 | +115.05 | +441.99 | 7 | 0.12 |
| 2026/01/13 | 177 | -7 | -3.8 | 13,176 | 236,150.5 | 6,235 | 47.32 | 111,750.5 | 47.32 | 111,803.3 | 47.34 | +52.8 | +84.68 | 7 | 0.05 |
| 2026/01/12 | 184 | +13.5 | +7.92 | 16,731 | 298,233.1 | 7,727 | 46.18 | 137,036.25 | 45.95 | 137,900.75 | 46.24 | +864.5 | +1,118.8 | 13 | 0.08 |
| 2026/01/09 | 170.5 | -4 | -2.29 | 14,198 | 240,790.55 | 7,229 | 50.92 | 122,635.95 | 50.93 | 122,979.15 | 51.07 | +343.2 | +474.75 | 7 | 0.05 |
| 2026/01/08 | 174.5 | +6.5 | +3.87 | 26,996 | 468,033.55 | 15,244 | 56.47 | 264,016.25 | 56.41 | 264,820.3 | 56.58 | +804.05 | +527.45 | 29 | 0.11 |
| 2026/01/07 | 168 | +14 | +9.09 | 25,292 | 416,594.45 | 10,448 | 41.31 | 170,523.5 | 40.93 | 171,743.9 | 41.23 | +1,220.4 | +1,168.07 | 43 | 0.17 |
| 2026/01/06 | 154 | +10.5 | +7.32 | 13,842 | 211,826.3 | 5,527 | 39.93 | 83,717.3 | 39.52 | 84,669.4 | 39.97 | +952.1 | +1,722.63 | 51 | 0.37 |
| 2026/01/05 | 143.5 | -0.5 | -0.35 | 3,946 | 56,912.7 | 948 | 24.02 | 13,688.65 | 24.05 | 13,702.6 | 24.08 | +13.95 | +147.15 | 3 | 0.08 |
| 2026/01/02 | 144 | +5 | +3.6 | 5,263 | 75,803.5 | 1,450 | 27.55 | 20,831.55 | 27.48 | 20,930.2 | 27.61 | +98.65 | +680.34 | 1 | 0.02 |
| 2025/12/31 | 139 | +2 | +1.46 | 3,158 | 44,188.1 | 725 | 22.96 | 10,136.45 | 22.94 | 10,153 | 22.98 | +16.55 | +228.28 | 2 | 0.06 |
| 2025/12/30 | 137 | +0.5 | +0.37 | 1,855 | 25,037.75 | 513 | 27.65 | 6,884.45 | 27.5 | 6,961.8 | 27.81 | +77.35 | +1,507.8 | 0 | 0 |
| 2025/12/29 | 136.5 | +1 | +0.74 | 966 | 13,160.65 | 144 | 14.91 | 1,958.7 | 14.88 | 1,966 | 14.94 | +7.3 | +506.94 | -- | -- |
| 2025/12/26 | 135.5 | +0 | +0 | 631 | 8,538.5 | 108 | 17.12 | 1,460.95 | 17.11 | 1,463.25 | 17.14 | +2.3 | +212.96 | -- | -- |
| 2025/12/19 | 132.5 | +1.5 | +1.15 | 1,174 | 15,535.25 | 174 | 14.82 | 2,303.55 | 14.83 | 2,313.9 | 14.89 | +10.35 | +594.83 | -- | -- |
| 2025/12/18 | 131 | +0 | +0 | 505 | 6,619.3 | 110 | 21.78 | 1,440.05 | 21.76 | 1,442.65 | 21.79 | +2.6 | +236.36 | -- | -- |
| 2025/12/17 | 131 | -1 | -0.76 | 1,843 | 24,327.55 | 338 | 18.34 | 4,459.25 | 18.33 | 4,459.35 | 18.33 | +0.1 | +2.96 | -- | -- |
| 2025/12/16 | 132 | -4 | -2.94 | 1,947 | 25,699.9 | 439 | 22.55 | 5,804.5 | 22.59 | 5,820.2 | 22.65 | +15.7 | +357.63 | -- | -- |
| 2025/12/15 | 136 | +0 | +0 | 638 | 8,580.5 | 232 | 36.36 | 3,118.6 | 36.35 | 3,122.05 | 36.39 | +3.45 | +148.71 | -- | -- |
| 2025/11/26 | 137 | +5 | +3.79 | 2,147 | 29,530.4 | 825 | 38.43 | 11,310.7 | 38.3 | 11,379.75 | 38.54 | +69.05 | +836.97 | -- | -- |
| 2025/11/25 | 132 | +2.5 | +1.93 | 679 | 8,954.3 | 170 | 25.04 | 2,238.55 | 25 | 2,242.1 | 25.04 | +3.55 | +208.82 | -- | -- |
| 2025/11/24 | 129.5 | -0.5 | -0.38 | 768 | 9,959.05 | 197 | 25.65 | 2,554.75 | 25.65 | 2,558.4 | 25.69 | +3.65 | +185.28 | -- | -- |
| 2025/11/21 | 130 | -4.5 | -3.35 | 927 | 12,064 | 261 | 28.16 | 3,398.7 | 28.17 | 3,405.3 | 28.23 | +6.6 | +252.87 | -- | -- |
| 2025/11/20 | 134.5 | +3 | +2.28 | 1,033 | 13,870 | 312 | 30.2 | 4,182.05 | 30.15 | 4,192.65 | 30.23 | +10.6 | +339.74 | -- | -- |
| 2025/11/19 | 131.5 | +2 | +1.54 | 3,192 | 41,725.3 | 855 | 26.79 | 11,130.85 | 26.68 | 11,150.55 | 26.72 | +19.7 | +230.41 | -- | -- |
| 2025/11/18 | 129.5 | -6 | -4.43 | 2,413 | 31,769.75 | 627 | 25.98 | 8,278.25 | 26.06 | 8,253.8 | 25.98 | -24.45 | -389.95 | -- | -- |
| 2025/11/17 | 135.5 | -1.5 | -1.09 | 1,151 | 15,706.45 | 258 | 22.42 | 3,522.65 | 22.43 | 3,531.45 | 22.48 | +8.8 | +341.09 | -- | -- |
| 2025/11/14 | 137 | -2.5 | -1.79 | 1,274 | 17,555.9 | 308 | 24.18 | 4,245.25 | 24.18 | 4,254.85 | 24.24 | +9.6 | +311.69 | -- | -- |
| 2025/11/13 | 139.5 | -2.5 | -1.76 | 2,324 | 32,412.2 | 647 | 27.84 | 9,026.75 | 27.85 | 9,044.55 | 27.9 | +17.8 | +275.12 | -- | -- |
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。
