4949
96
TWD+8.70 (9.97%)
2026.05.21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(2026/04/15) 當沖狀況。整體成交張數為5,081張，佔整體市場成交張數的52.13%。當日現股當沖之總損益為-68.38萬元、每張平均損益則為-135元。
開盤價
89.4
收盤價
96
當日範圍
88.1 - 96
成交張數
3,330
開盤價(昨)
87.1
收盤價(昨)
87.3
昨日範圍
86.6 - 89.5
成交張數(昨)
1,349
成交金額
3.10億
成交金額(昨)
1.19億
52週範圍
34.65 - 105.5
發行股數
6770萬
市值
65億
現股當沖－歷史逐日資訊
開盤價
89.4
收盤價
96
成交張數
3,330
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(%) | ||||||
| 2026/04/15 | 89 | -3.3 | -3.58 | 9,746 | 87,791.35 | 5,081 | 52.13 | 45,872.93 | 52.25 | 45,804.55 | 52.17 | -68.38 | -134.58 | 4 | 0.04 |
| 2026/04/14 | 92.3 | -0.8 | -0.86 | 14,548 | 132,475.81 | 8,223 | 56.52 | 74,859.67 | 56.51 | 75,166.75 | 56.74 | +307.08 | +373.44 | 6 | 0.04 |
| 2026/04/13 | 93.1 | +8.4 | +9.92 | 10,107 | 89,503.12 | 5,091 | 50.37 | 44,565.37 | 49.79 | 45,212.51 | 50.52 | +647.14 | +1,271.15 | 23 | 0.23 |
| 2026/04/10 | 84.7 | +7.7 | +10 | 6,909 | 57,286.95 | 3,108 | 44.99 | 25,606.71 | 44.7 | 25,813.95 | 45.06 | +207.24 | +666.8 | 5 | 0.07 |
| 2026/04/09 | 77 | +7 | +10 | 7,551 | 56,623.93 | 3,482 | 46.12 | 25,782.08 | 45.53 | 26,010.84 | 45.94 | +228.76 | +656.98 | 1 | 0.01 |
| 2026/04/08 | 70 | +4.7 | +7.2 | 3,410 | 23,412.4 | 1,385 | 40.61 | 9,455.11 | 40.39 | 9,507.58 | 40.61 | +52.47 | +378.84 | 1 | 0.03 |
| 2026/04/07 | 65.3 | +1.2 | +1.87 | 2,414 | 15,642.66 | 1,486 | 61.56 | 9,626.18 | 61.54 | 9,637.16 | 61.61 | +10.98 | +73.89 | 0 | 0 |
| 2026/04/02 | 64.1 | -3.8 | -5.6 | 4,206 | 27,876.64 | 2,091 | 49.71 | 13,888.3 | 49.82 | 13,913.67 | 49.91 | +25.37 | +121.33 | 1 | 0.02 |
| 2026/04/01 | 67.9 | +0.9 | +1.34 | 9,710 | 67,985.18 | 6,636 | 68.34 | 46,430.53 | 68.3 | 46,455.31 | 68.33 | +24.78 | +37.34 | 28 | 0.29 |
| 2026/03/31 | 67 | +0.5 | +0.75 | 9,089 | 62,292.93 | 6,054 | 66.61 | 41,453.62 | 66.55 | 41,543.43 | 66.69 | +89.81 | +148.35 | 12 | 0.13 |
| 2026/03/30 | 66.5 | -3.9 | -5.54 | 11,290 | 77,887.15 | 6,942 | 61.49 | 48,042.77 | 61.68 | 47,791.87 | 61.36 | -250.9 | -361.42 | 14 | 0.12 |
| 2026/03/27 | 70.4 | +6.4 | +10 | 5,638 | 38,336.93 | 2,140 | 37.96 | 14,223.53 | 37.1 | 14,387.47 | 37.53 | +163.94 | +766.07 | 8 | 0.14 |
| 2026/03/26 | 64 | -1.5 | -2.29 | 5,936 | 39,982.95 | 2,831 | 47.69 | 19,203.35 | 48.03 | 19,078.78 | 47.72 | -124.57 | -440.02 | 110 | 1.85 |
| 2026/03/25 | 65.5 | +4.5 | +9.9 | 2,830 | 17,906.84 | 1,032 | 36.47 | 6,463.04 | 36.09 | 6,577.61 | 36.73 | +114.57 | +1,110.17 | 19 | 0.67 |
| 2026/03/24 | 61 | -2.3 | -3.63 | 2,384 | 14,929.16 | 783 | 32.85 | 4,978.54 | 33.35 | 4,856.25 | 32.53 | -122.29 | -1,561.81 | 0 | 0 |
| 2026/03/23 | 63.3 | -2.7 | -4.09 | 3,111 | 20,450.65 | 1,404 | 45.12 | 9,302.57 | 45.49 | 9,260.28 | 45.28 | -42.29 | -301.21 | 0 | 0 |
| 2026/03/20 | 66 | -6.1 | -8.46 | 5,740 | 40,099.7 | 1,876 | 32.69 | 13,358 | 33.31 | 12,918 | 32.21 | -440 | -2,345.42 | 0 | 0 |
| 2026/03/19 | 72.1 | +4.3 | +6.34 | 7,324 | 51,072.75 | 4,008 | 54.72 | 27,752.44 | 54.34 | 28,014.34 | 54.85 | +261.9 | +653.44 | 0 | 0 |
| 2026/03/18 | 67.8 | +1.4 | +2.11 | 5,725 | 38,103.45 | 3,252 | 56.8 | 21,613.67 | 56.72 | 21,719.7 | 57 | +106.03 | +326.05 | 4 | 0.07 |
| 2026/03/17 | 66.4 | +0 | +0 | 7,789 | 51,922.26 | 4,970 | 63.8 | 33,088.11 | 63.73 | 33,244.04 | 64.03 | +155.93 | +313.74 | 35 | 0.45 |
| 2026/03/16 | 66.4 | -2 | -2.92 | 15,063 | 100,858.88 | 8,545 | 56.73 | 57,118.23 | 56.63 | 57,486.14 | 57 | +367.91 | +430.56 | 21 | 0.14 |
| 2026/03/13 | 68.4 | +6.2 | +9.97 | 8,573 | 56,342 | 3,842 | 44.82 | 24,778.69 | 43.98 | 25,387 | 45.06 | +608.31 | +1,583.32 | 10 | 0.12 |
| 2026/03/12 | 62.2 | +5.6 | +9.89 | 7,690 | 47,486.97 | 2,582 | 33.58 | 15,936.73 | 33.56 | 15,978.93 | 33.65 | +42.2 | +163.44 | 5 | 0.07 |
| 2026/03/11 | 56.6 | +5.1 | +9.9 | 7,773 | 43,108.55 | 3,527 | 45.37 | 19,475.18 | 45.18 | 19,554.4 | 45.36 | +79.22 | +224.61 | 6 | 0.08 |
| 2026/03/10 | 51.5 | +2.8 | +5.75 | 2,567 | 12,928.76 | 808 | 31.48 | 4,022.11 | 31.11 | 4,062.76 | 31.42 | +40.65 | +503.09 | 3 | 0.12 |
| 2026/03/09 | 48.7 | -0.8 | -1.62 | 929 | 4,364.14 | 425 | 45.75 | 1,996.3 | 45.74 | 2,005.11 | 45.95 | +8.81 | +207.41 | 0 | 0 |
| 2026/03/06 | 49.5 | +1.65 | +3.45 | 1,118 | 5,480.2 | 354 | 31.65 | 1,729.52 | 31.56 | 1,725.33 | 31.48 | -4.2 | -118.5 | 1 | 0.09 |
| 2026/03/05 | 47.85 | +0.2 | +0.42 | 1,187 | 5,778.19 | 548 | 46.18 | 2,661.86 | 46.07 | 2,672.27 | 46.25 | +10.4 | +189.87 | 0 | 0 |
| 2026/03/04 | 47.65 | -0.75 | -1.55 | 1,075 | 5,026.12 | 385 | 35.82 | 1,797.6 | 35.77 | 1,804.61 | 35.9 | +7 | +181.95 | 6 | 0.56 |
| 2026/03/03 | 48.4 | -1 | -2.02 | 2,720 | 13,623.47 | 1,236 | 45.44 | 6,178.88 | 45.35 | 6,176.03 | 45.33 | -2.85 | -23.02 | 5 | 0.18 |
| 2026/03/02 | 49.4 | +0.85 | +1.75 | 3,118 | 15,410.65 | 1,465 | 46.99 | 7,209.07 | 46.78 | 7,260.64 | 47.11 | +51.56 | +351.98 | 5 | 0.16 |
| 2026/02/26 | 48.55 | +1.35 | +2.86 | 1,487 | 7,225.95 | 686 | 46.14 | 3,330.64 | 46.09 | 3,332.69 | 46.12 | +2.05 | +29.88 | 1 | 0.07 |
| 2026/02/25 | 47.2 | -2.05 | -4.16 | 1,406 | 6,729.69 | 314 | 22.33 | 1,509.12 | 22.42 | 1,519.15 | 22.57 | +10.03 | +319.43 | 0 | 0 |
| 2026/02/24 | 49.25 | +2.65 | +5.69 | 2,783 | 13,733.89 | 1,104 | 39.67 | 5,388.43 | 39.23 | 5,453.06 | 39.71 | +64.63 | +585.42 | 3 | 0.11 |
| 2026/02/23 | 46.6 | +2.65 | +6.03 | 1,922 | 8,959.02 | 481 | 25.03 | 2,212.62 | 24.7 | 2,234.57 | 24.94 | +21.95 | +456.44 | 3 | 0.16 |
| 2026/02/11 | 43.95 | -0.55 | -1.24 | 889 | 3,920.58 | 296 | 33.3 | 1,309.17 | 33.39 | 1,311.65 | 33.46 | +2.48 | +83.78 | 0 | 0 |
| 2026/02/10 | 44.5 | -0.45 | -1 | 1,323 | 6,029.93 | 623 | 47.09 | 2,854.78 | 47.34 | 2,846.71 | 47.21 | -8.07 | -129.61 | 1 | 0.08 |
| 2026/02/09 | 44.95 | -1.4 | -3.02 | 1,682 | 7,653.08 | 713 | 42.38 | 3,246.22 | 42.42 | 3,255.72 | 42.54 | +9.49 | +133.17 | 1 | 0.06 |
| 2026/02/06 | 46.35 | -5.15 | -10 | 4,289 | 20,414.91 | 1,583 | 36.91 | 7,627.12 | 37.36 | 7,541.25 | 36.94 | -85.88 | -542.48 | 1 | 0.02 |
| 2026/02/05 | 51.5 | +4.65 | +9.93 | 5,187 | 25,759.44 | 2,249 | 43.36 | 11,015.36 | 42.76 | 11,136.94 | 43.23 | +121.58 | +540.6 | 1 | 0.02 |
| 2026/02/04 | 46.85 | +0.45 | +0.97 | 1,383 | 6,439.2 | 673 | 48.66 | 3,116.79 | 48.4 | 3,130.8 | 48.62 | +14.01 | +208.1 | 0 | 0 |
| 2026/02/03 | 46.4 | -1 | -2.11 | 1,857 | 8,887.53 | 1,017 | 54.75 | 4,879.76 | 54.91 | 4,871.66 | 54.81 | -8.09 | -79.55 | 1 | 0.05 |
| 2026/02/02 | 47.4 | +1.5 | +3.27 | 2,933 | 14,051.88 | 1,557 | 53.09 | 7,459.72 | 53.09 | 7,476.31 | 53.21 | +16.59 | +106.52 | 7 | 0.24 |
| 2026/01/30 | 45.9 | -0.15 | -0.33 | 1,591 | 7,418.16 | 676 | 42.48 | 3,153.55 | 42.51 | 3,153.82 | 42.51 | +0.27 | +3.92 | 3 | 0.19 |
| 2026/01/29 | 46.05 | -2.2 | -4.56 | 1,717 | 7,986.54 | 438 | 25.5 | 2,036.89 | 25.5 | 2,049.22 | 25.66 | +12.33 | +281.51 | 0 | 0 |
| 2026/01/28 | 48.25 | -0.35 | -0.72 | 2,522 | 12,287.77 | 1,091 | 43.27 | 5,322.21 | 43.31 | 5,331.19 | 43.39 | +8.98 | +82.31 | 3 | 0.12 |
| 2026/01/27 | 48.6 | -1.1 | -2.21 | 8,517 | 42,372.55 | 3,851 | 45.22 | 19,133.74 | 45.16 | 19,148.11 | 45.19 | +14.37 | +37.3 | 8 | 0.09 |
| 2026/01/26 | 49.7 | +4.5 | +9.96 | 5,533 | 27,205.49 | 2,185 | 39.49 | 10,744 | 39.49 | 10,788.66 | 39.66 | +44.66 | +204.42 | 3 | 0.05 |
| 2026/01/23 | 45.2 | +4.1 | +9.98 | 3,102 | 13,880.84 | 668 | 21.54 | 2,945.51 | 21.22 | 2,994.18 | 21.57 | +48.67 | +728.67 | 0 | 0 |
| 2026/01/22 | 41.1 | -1.3 | -3.07 | 1,028 | 4,308.21 | 328 | 31.92 | 1,379.02 | 32.01 | 1,380.41 | 32.04 | +1.4 | +42.53 | 0 | 0 |
| 2026/01/21 | 42.4 | -0.1 | -0.24 | 2,334 | 9,939.31 | 1,078 | 46.18 | 4,579.85 | 46.08 | 4,603.16 | 46.31 | +23.31 | +216.23 | 3 | 0.13 |
| 2026/01/20 | 42.5 | +0 | +0 | 1,635 | 6,925.44 | 646 | 39.5 | 2,731.22 | 39.44 | 2,736.66 | 39.52 | +5.43 | +84.13 | 3 | 0.18 |
| 2026/01/19 | 42.5 | +2.9 | +7.32 | 4,077 | 17,444.32 | 1,997 | 48.99 | 8,558.47 | 49.06 | 8,545.08 | 48.98 | -13.38 | -67.03 | 1 | 0.02 |
| 2026/01/16 | 39.6 | -0.4 | -1 | 343 | 1,365.52 | 75 | 21.86 | 298.31 | 21.85 | 298.84 | 21.88 | +0.53 | +70 | 0 | 0 |
| 2026/01/15 | 40 | -0.4 | -0.99 | 446 | 1,776.04 | 146 | 32.74 | 581.33 | 32.73 | 583.26 | 32.84 | +1.94 | +132.88 | 0 | 0 |
| 2026/01/14 | 40.4 | +1.65 | +4.26 | 1,406 | 5,698.89 | 549 | 39.05 | 2,220.02 | 38.96 | 2,231.91 | 39.16 | +11.88 | +216.48 | 1 | 0.07 |
| 2026/01/13 | 38.75 | +0.6 | +1.57 | 513 | 1,996.8 | 168 | 32.75 | 654.75 | 32.79 | 653.57 | 32.73 | -1.18 | -70.24 | 0 | 0 |
| 2026/01/12 | 38.15 | +1.3 | +3.53 | 379 | 1,440.94 | 59 | 15.57 | 223.13 | 15.48 | 224.57 | 15.58 | +1.44 | +244.07 | 0 | 0 |
| 2026/01/09 | 36.85 | -0.2 | -0.54 | 249 | 914.94 | 81 | 32.51 | 297.7 | 32.54 | 297.51 | 32.52 | -0.19 | -23.46 | 0 | 0 |
| 2026/01/08 | 37.05 | -0.65 | -1.72 | 412 | 1,523.22 | 92 | 22.35 | 340.55 | 22.36 | 340.68 | 22.37 | +0.12 | +13.59 | 1 | 0.24 |
| 2026/01/07 | 37.7 | +0.7 | +1.89 | 295 | 1,104.22 | 59 | 19.99 | 220.37 | 19.96 | 221.22 | 20.03 | +0.85 | +144.92 | 0 | 0 |
| 2026/01/06 | 37 | -0.15 | -0.4 | 317 | 1,177.2 | 114 | 35.95 | 423.44 | 35.97 | 425.11 | 36.11 | +1.67 | +146.49 | 1 | 0.32 |
| 2026/01/05 | 37.15 | +0.15 | +0.41 | 383 | 1,413.11 | 113 | 29.52 | 417.48 | 29.54 | 417.46 | 29.54 | -0.01 | -1.33 | 1 | 0.26 |
| 2026/01/02 | 37 | -0.4 | -1.07 | 319 | 1,195.33 | 58 | 18.18 | 216.6 | 18.12 | 217.51 | 18.2 | +0.91 | +156.03 | 0 | 0 |
| 2025/12/31 | 37.4 | -0.35 | -0.93 | 201 | 755.02 | 41 | 20.4 | 154.43 | 20.45 | 154.72 | 20.49 | +0.29 | +70.73 | 0 | 0 |
| 2025/12/30 | 37.75 | -0.95 | -2.45 | 321 | 1,216.93 | 70 | 21.8 | 265.01 | 21.78 | 265.88 | 21.85 | +0.86 | +123.57 | 0 | 0 |
| 2025/12/29 | 38.7 | -0.3 | -0.77 | 534 | 2,086 | 187 | 34.99 | 730.34 | 35.01 | 730.67 | 35.03 | +0.34 | +17.91 | -- | -- |
| 2025/12/26 | 39 | +0.3 | +0.78 | 650 | 2,508.11 | 223 | 34.33 | 858.78 | 34.24 | 864.6 | 34.47 | +5.82 | +260.76 | -- | -- |
| 2025/12/19 | 36.5 | -0.4 | -1.08 | 155 | 566.4 | 28 | 18.11 | 102.62 | 18.12 | 102.66 | 18.12 | +0.04 | +14.29 | -- | -- |
| 2025/12/18 | 36.9 | -1.4 | -3.66 | 174 | 648.08 | 16 | 9.22 | 59.7 | 9.21 | 59.98 | 9.25 | +0.27 | +168.75 | -- | -- |
| 2025/12/17 | 38.3 | +1.05 | +2.82 | 279 | 1,066.25 | 106 | 37.95 | 404.24 | 37.91 | 404.25 | 37.91 | +0.01 | +1.42 | -- | -- |
| 2025/12/16 | 37.25 | +0.15 | +0.4 | 203 | 753.13 | 61 | 30.06 | 226.19 | 30.03 | 225.74 | 29.97 | -0.45 | -73.77 | -- | -- |
| 2025/12/15 | 37.1 | +1.05 | +2.91 | 397 | 1,466.92 | 103 | 25.93 | 378.64 | 25.81 | 381.1 | 25.98 | +2.46 | +238.35 | -- | -- |
| 2025/11/26 | 38.3 | -0.3 | -0.78 | 206 | 803.72 | 44 | 21.16 | 170.38 | 21.2 | 170.07 | 21.16 | -0.3 | -69.32 | -- | -- |
| 2025/11/25 | 38.6 | +1.45 | +3.9 | 279 | 1,062.82 | 41 | 14.67 | 155.09 | 14.59 | 156.32 | 14.71 | +1.24 | +301.22 | -- | -- |
| 2025/11/24 | 37.15 | -0.5 | -1.33 | 316 | 1,190.25 | 110 | 34.85 | 415.08 | 34.87 | 415.75 | 34.93 | +0.67 | +60.91 | -- | -- |
| 2025/11/21 | 37.65 | +0.1 | +0.27 | 342 | 1,277.95 | 133 | 38.85 | 495.23 | 38.75 | 497.7 | 38.95 | +2.48 | +186.09 | -- | -- |
| 2025/11/20 | 37.55 | +1.9 | +5.33 | 368 | 1,361.45 | 111 | 30.15 | 409.03 | 30.04 | 410.69 | 30.17 | +1.66 | +149.1 | -- | -- |
| 2025/11/19 | 35.65 | -1.55 | -4.17 | 440 | 1,584.95 | 147 | 33.41 | 528.41 | 33.34 | 533.24 | 33.64 | +4.83 | +328.57 | -- | -- |
| 2025/11/18 | 37.2 | -1.6 | -4.12 | 709 | 2,648.95 | 212 | 29.9 | 795.4 | 30.03 | 794.71 | 30 | -0.69 | -32.78 | -- | -- |
| 2025/11/17 | 38.8 | +1.05 | +2.78 | 839 | 3,287.54 | 401 | 47.79 | 1,567.7 | 47.69 | 1,573.89 | 47.87 | +6.19 | +154.36 | -- | -- |
| 2025/11/14 | 37.75 | -1.35 | -3.45 | 815 | 3,170.11 | 338 | 41.46 | 1,321.31 | 41.68 | 1,316.12 | 41.52 | -5.18 | -153.25 | -- | -- |
| 2025/11/13 | 39.1 | +0.9 | +2.36 | 951 | 3,696.66 | 371 | 39.01 | 1,439.66 | 38.95 | 1,441.8 | 39 | +2.13 | +57.41 | -- | -- |
| 2025/11/12 | 38.2 | +2.1 | +5.82 | 1,383 | 5,252.08 | 467 | 33.76 | 1,772.08 | 33.74 | 1,776.39 | 33.82 | +4.32 | +92.4 | -- | -- |
| 2025/11/11 | 36.1 | +1.45 | +4.18 | 843 | 3,080.76 | 400 | 47.45 | 1,459.32 | 47.37 | 1,463.39 | 47.5 | +4.08 | +101.88 | -- | -- |
| 2025/11/10 | 34.65 | -0.85 | -2.39 | 312 | 1,083.91 | 47 | 15.05 | 163.09 | 15.05 | 163.14 | 15.05 | +0.04 | +9.57 | -- | -- |
| 2025/11/07 | 35.5 | -0.6 | -1.66 | 192 | 677.58 | 47 | 24.47 | 165.16 | 24.37 | 166.66 | 24.6 | +1.5 | +318.09 | -- | -- |
| 2025/11/06 | 36.1 | +0.3 | +0.84 | 187 | 675.8 | 41 | 21.92 | 147.79 | 21.87 | 148.78 | 22.01 | +0.98 | +239.02 | -- | -- |
| 2025/11/05 | 35.8 | -0.05 | -0.14 | 145 | 519.78 | 46 | 31.64 | 163.36 | 31.43 | 164.41 | 31.63 | +1.05 | +229.35 | -- | -- |
| 2025/11/04 | 35.85 | -1.2 | -3.24 | 229 | 832.04 | 38 | 16.56 | 137.62 | 16.54 | 138.01 | 16.59 | +0.4 | +103.95 | -- | -- |
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。
