1584
22.05
TWD+0.85 (4.01%)
2025.11.26收盤
精剛－現股當沖
精剛最新現股當沖狀況
整理精剛最新(2025/11/26) 當沖狀況。整體成交張數為751張，佔整體市場成交張數的40.55%。當日現股當沖之總損益為+6.72萬元、每張平均損益則為+89元。
開盤價
21.5
收盤價
22.05
當日範圍
21.5 - 22.35
成交張數
1,852
開盤價(昨)
21.2
收盤價(昨)
21.2
昨日範圍
21.05 - 21.3
成交張數(昨)
256
成交金額
4090.15萬
成交金額(昨)
541.96萬
52週範圍
20.85 - 31.65
發行股數
2億
市值
51億
現股當沖－歷史逐日資訊
開盤價
21.5
收盤價
22.05
成交張數
1,852
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(%) | ||||||
| 2025/11/26 | 22.05 | +0.85 | +4.01 | 1,852 | 4,090.15 | 751 | 40.55 | 1,653.53 | 40.43 | 1,660.24 | 40.59 | +6.72 | +89.48 | 0 | 0 |
| 2025/11/25 | 21.2 | +0.3 | +1.44 | 256 | 541.96 | 44 | 17.19 | 93.14 | 17.19 | 93.2 | 17.2 | +0.06 | +13.64 | 0 | 0 |
| 2025/11/24 | 20.9 | +0.05 | +0.24 | 674 | 1,410.12 | 150 | 22.26 | 313.97 | 22.27 | 314.37 | 22.29 | +0.4 | +26.67 | 0 | 0 |
| 2025/11/21 | 20.85 | -0.4 | -1.88 | 949 | 1,981.44 | 260 | 27.4 | 541.99 | 27.35 | 544.43 | 27.48 | +2.44 | +93.85 | 3 | 0.32 |
| 2025/11/20 | 21.25 | -0.15 | -0.7 | 822 | 1,748.07 | 147 | 17.88 | 312.33 | 17.87 | 313.67 | 17.94 | +1.33 | +90.82 | 0 | 0 |
| 2025/11/19 | 21.4 | -0.1 | -0.47 | 603 | 1,283.64 | 117 | 19.4 | 248.54 | 19.36 | 249.84 | 19.46 | +1.29 | +110.26 | 0 | 0 |
| 2025/11/18 | 21.5 | -0.2 | -0.92 | 838 | 1,787.88 | 210 | 25.06 | 447.33 | 25.02 | 449 | 25.11 | +1.67 | +79.52 | 3 | 0.36 |
| 2025/11/17 | 21.7 | -0.1 | -0.46 | 1,597 | 3,423.24 | 242 | 15.15 | 517.98 | 15.13 | 520.37 | 15.2 | +2.39 | +98.76 | 10 | 0.63 |
| 2025/11/14 | 21.8 | -0.45 | -2.02 | 1,644 | 3,609.68 | 211 | 12.83 | 465.47 | 12.9 | 462.65 | 12.82 | -2.81 | -133.41 | 0 | 0 |
| 2025/11/13 | 22.25 | -0.25 | -1.11 | 1,235 | 2,755.32 | 151 | 12.23 | 338.05 | 12.27 | 337.83 | 12.26 | -0.22 | -14.57 | 6 | 0.49 |
| 2025/11/12 | 22.5 | -0.25 | -1.1 | 1,400 | 3,179.76 | 121 | 8.64 | 274.67 | 8.64 | 275.32 | 8.66 | +0.66 | +54.13 | 9 | 0.64 |
| 2025/11/11 | 22.75 | -0.2 | -0.87 | 536 | 1,227 | 86 | 16.04 | 197.19 | 16.07 | 196.82 | 16.04 | -0.37 | -43.02 | 0 | 0 |
| 2025/11/10 | 22.95 | -0.8 | -3.37 | 1,155 | 2,670.99 | 215 | 18.61 | 495.99 | 18.57 | 497.92 | 18.64 | +1.93 | +89.53 | 0 | 0 |
| 2025/11/07 | 23.75 | -0.4 | -1.66 | 435 | 1,036.17 | 95 | 21.84 | 226.41 | 21.85 | 226.28 | 21.84 | -0.12 | -13.16 | 12 | 2.76 |
| 2025/11/06 | 24.15 | -0.15 | -0.62 | 528 | 1,274.08 | 76 | 14.39 | 183.98 | 14.44 | 183.88 | 14.43 | -0.1 | -13.16 | 0 | 0 |
| 2025/11/05 | 24.3 | +0.45 | +1.89 | 1,452 | 3,511.71 | 196 | 13.5 | 471.2 | 13.42 | 472.3 | 13.45 | +1.09 | +55.61 | 0 | 0 |
| 2025/11/04 | 23.85 | +0 | +0 | 895 | 2,131.22 | 144 | 16.09 | 342.85 | 16.09 | 343.08 | 16.1 | +0.23 | +16.32 | 0 | 0 |
| 2025/11/03 | 23.85 | +0.45 | +1.92 | 782 | 1,854.02 | 70 | 8.95 | 165.48 | 8.93 | 166.28 | 8.97 | +0.8 | +113.57 | 2 | 0.26 |
| 2025/10/31 | 23.4 | +0 | +0 | 423 | 989.62 | 60 | 14.18 | 140.35 | 14.18 | 140.43 | 14.19 | +0.07 | +12.5 | 0 | 0 |
| 2025/10/30 | 23.4 | +0.55 | +2.41 | 1,472 | 3,442.16 | 277 | 18.82 | 648.09 | 18.83 | 647.72 | 18.82 | -0.36 | -13.18 | 0 | 0 |
| 2025/10/29 | 22.85 | -0.05 | -0.22 | 742 | 1,696.68 | 89 | 11.99 | 204.09 | 12.03 | 203.75 | 12.01 | -0.34 | -38.2 | 5 | 0.67 |
| 2025/10/28 | 22.9 | -0.35 | -1.51 | 1,014 | 2,326.3 | 172 | 16.96 | 394.58 | 16.96 | 395.43 | 17 | +0.84 | +48.84 | 0 | 0 |
| 2025/10/27 | 23.25 | +0 | +0 | 527 | 1,222.41 | 92 | 17.46 | 213.47 | 17.46 | 213.53 | 17.47 | +0.05 | +5.43 | 0 | 0 |
| 2025/10/23 | 23.25 | -0.2 | -0.85 | 641 | 1,494.84 | 57 | 8.89 | 133.1 | 8.9 | 133.13 | 8.91 | +0.03 | +5.26 | 0 | 0 |
| 2025/10/22 | 23.45 | +0 | +0 | 491 | 1,153.06 | 68 | 13.85 | 159.59 | 13.84 | 159.85 | 13.86 | +0.26 | +37.5 | 0 | 0 |
| 2025/10/21 | 23.45 | +0.15 | +0.64 | 770 | 1,815.42 | 91 | 11.82 | 214.27 | 11.8 | 214.5 | 11.82 | +0.23 | +25.27 | 0 | 0 |
| 2025/10/20 | 23.3 | -0.35 | -1.48 | 891 | 2,085.32 | 134 | 15.04 | 314.4 | 15.08 | 313.52 | 15.03 | -0.88 | -65.3 | 0 | 0 |
| 2025/10/17 | 23.65 | -0.2 | -0.84 | 554 | 1,317.03 | 67 | 12.09 | 159.11 | 12.08 | 159.69 | 12.13 | +0.58 | +86.57 | 0 | 0 |
| 2025/10/16 | 23.85 | +0.05 | +0.21 | 828 | 1,976.89 | 176 | 21.26 | 420.32 | 21.26 | 420.28 | 21.26 | -0.04 | -2.56 | 0 | 0 |
| 2025/10/15 | 23.8 | -0.1 | -0.42 | 563 | 1,346.73 | 125 | 22.2 | 299.25 | 22.22 | 299.04 | 22.2 | -0.21 | -16.8 | 0 | 0 |
| 2025/10/14 | 23.9 | -0.4 | -1.65 | 795 | 1,930.12 | 179 | 22.52 | 434.14 | 22.49 | 435.35 | 22.56 | +1.21 | +67.32 | 0 | 0 |
| 2025/10/13 | 24.3 | +0 | +0 | 970 | 2,344.3 | 364 | 37.53 | 877.46 | 37.43 | 885.25 | 37.76 | +7.8 | +214.29 | 0 | 0 |
| 2025/10/09 | 24.3 | -0.55 | -2.21 | 1,481 | 3,630.32 | 168 | 11.34 | 413.25 | 11.38 | 412.71 | 11.37 | -0.54 | -32.14 | 0 | 0 |
| 2025/10/08 | 24.85 | +0 | +0 | 660 | 1,642.75 | 116 | 17.58 | 289 | 17.59 | 289.25 | 17.61 | +0.26 | +21.98 | 0 | 0 |
| 2025/10/07 | 24.85 | -0.15 | -0.6 | 684 | 1,701.56 | 133 | 19.44 | 330.86 | 19.44 | 331.07 | 19.46 | +0.21 | +15.79 | 0 | 0 |
| 2025/10/03 | 25 | -0.1 | -0.4 | 470 | 1,179.76 | 108 | 22.98 | 271.26 | 22.99 | 271.27 | 22.99 | +0.01 | +0.93 | 1 | 0.21 |
| 2025/10/02 | 25.1 | -0.4 | -1.57 | 751 | 1,894.97 | 135 | 17.98 | 341.05 | 18 | 341.32 | 18.01 | +0.28 | +20.74 | 1 | 0.13 |
| 2025/10/01 | 25.5 | -0.9 | -3.41 | 1,216 | 3,126.62 | 167 | 13.73 | 430.21 | 13.76 | 429.94 | 13.75 | -0.28 | -16.47 | 1 | 0.08 |
| 2025/09/30 | 26.4 | +1.15 | +4.55 | 2,207 | 5,686.15 | 204 | 9.24 | 516.69 | 9.09 | 530.05 | 9.32 | +13.36 | +654.9 | 0 | 0 |
| 2025/09/26 | 25.25 | +0.05 | +0.2 | 1,428 | 3,549.62 | 387 | 27.1 | 961.14 | 27.08 | 966.22 | 27.22 | +5.08 | +131.14 | 0 | 0 |
| 2025/09/25 | 25.2 | +0.4 | +1.61 | 1,118 | 2,806.32 | 354 | 31.66 | 888.35 | 31.66 | 889.86 | 31.71 | +1.51 | +42.8 | 0 | 0 |
| 2025/09/24 | 24.8 | -0.25 | -1 | 1,511 | 3,762.71 | 223 | 14.76 | 555.82 | 14.77 | 556.16 | 14.78 | +0.34 | +15.47 | 1 | 0.07 |
| 2025/09/23 | 25.05 | -0.1 | -0.4 | 1,043 | 2,618.68 | 256 | 24.54 | 642.86 | 24.55 | 643.05 | 24.56 | +0.2 | +7.62 | 0 | 0 |
| 2025/09/22 | 25.15 | +0.1 | +0.4 | 1,111 | 2,817.51 | 369 | 33.21 | 936.47 | 33.24 | 936.57 | 33.24 | +0.1 | +2.71 | 0 | 0 |
| 2025/09/19 | 25.05 | -0.05 | -0.2 | 738 | 1,850.59 | 74 | 10.03 | 185.4 | 10.02 | 185.6 | 10.03 | +0.2 | +27.7 | 0 | 0 |
| 2025/09/18 | 25.1 | +0 | +0 | 1,063 | 2,673.24 | 300 | 28.22 | 754.74 | 28.23 | 757.18 | 28.32 | +2.45 | +81.67 | 0 | 0 |
| 2025/09/17 | 25.1 | -0.05 | -0.2 | 775 | 1,945.74 | 222 | 28.65 | 557.55 | 28.66 | 557.89 | 28.67 | +0.34 | +15.09 | 0 | 0 |
| 2025/09/16 | 25.15 | +0.3 | +1.21 | 734 | 1,836.86 | 139 | 18.94 | 347.56 | 18.92 | 348.79 | 18.99 | +1.23 | +88.13 | 0 | 0 |
| 2025/09/15 | 24.85 | -0.3 | -1.19 | 1,146 | 2,865.64 | 323 | 28.18 | 810.38 | 28.28 | 810.35 | 28.28 | -0.03 | -0.93 | 0 | 0 |
| 2025/09/12 | 25.15 | -0.15 | -0.59 | 1,120 | 2,835.97 | 261 | 23.3 | 661.61 | 23.33 | 661.03 | 23.31 | -0.57 | -22.03 | 0 | 0 |
| 2025/09/11 | 25.3 | -1.1 | -4.17 | 2,328 | 5,965.52 | 497 | 21.35 | 1,277.16 | 21.41 | 1,279.7 | 21.45 | +2.54 | +51.01 | 0 | 0 |
| 2025/09/10 | 26.4 | +0.7 | +2.72 | 4,324 | 11,446.65 | 1,990 | 46.02 | 5,243.51 | 45.81 | 5,284.51 | 46.17 | +41 | +206.03 | 4 | 0.09 |
| 2025/09/09 | 25.7 | -0.3 | -1.15 | 1,410 | 3,637.03 | 282 | 20 | 729.18 | 20.05 | 728.07 | 20.02 | -1.11 | -39.54 | 0 | 0 |
| 2025/09/08 | 26 | -0.3 | -1.14 | 1,684 | 4,401.19 | 551 | 32.72 | 1,440.78 | 32.74 | 1,444.12 | 32.81 | +3.35 | +60.71 | 3 | 0.18 |
| 2025/09/05 | 26.3 | -0.35 | -1.31 | 2,341 | 6,180.79 | 684 | 29.22 | 1,808.29 | 29.26 | 1,810.55 | 29.29 | +2.26 | +33.04 | 8 | 0.34 |
| 2025/09/04 | 26.65 | +0.35 | +1.33 | 12,196 | 33,697.04 | 7,072 | 57.99 | 19,580.24 | 58.11 | 19,486.96 | 57.83 | -93.28 | -131.91 | 40 | 0.33 |
| 2025/09/03 | 26.3 | +1.05 | +4.16 | 4,323 | 11,274.85 | 1,946 | 45.02 | 5,060.88 | 44.89 | 5,074.53 | 45.01 | +13.65 | +70.17 | 13 | 0.3 |
| 2025/09/02 | 25.25 | +0 | +0 | 2,147 | 5,423.84 | 757 | 35.26 | 1,916.05 | 35.33 | 1,916.97 | 35.34 | +0.93 | +12.29 | 0 | 0 |
| 2025/09/01 | 25.25 | -1.25 | -4.72 | 4,967 | 12,902.44 | 1,688 | 33.98 | 4,404.23 | 34.13 | 4,402.9 | 34.12 | -1.33 | -7.88 | 18 | 0.36 |
| 2025/08/29 | 26.5 | -1.45 | -5.19 | 9,933 | 26,993.35 | 3,819 | 38.45 | 10,389.4 | 38.49 | 10,412.42 | 38.57 | +23.03 | +60.3 | 9 | 0.09 |
| 2025/08/28 | 27.95 | +2.5 | +9.82 | 16,025 | 44,191.1 | 6,656 | 41.54 | 18,222.85 | 41.24 | 18,373.95 | 41.58 | +151.1 | +227.01 | 32 | 0.2 |
| 2025/08/27 | 25.45 | +0.4 | +1.6 | 2,346 | 5,996.91 | 827 | 35.25 | 2,112.45 | 35.23 | 2,113.43 | 35.24 | +0.97 | +11.79 | 1 | 0.04 |
| 2025/08/26 | 25.05 | +0 | +0 | 1,755 | 4,426.99 | 743 | 42.34 | 1,874.63 | 42.35 | 1,874.89 | 42.35 | +0.26 | +3.5 | 0 | 0 |
| 2025/08/25 | 25.05 | -0.45 | -1.76 | 2,790 | 7,072.67 | 966 | 34.62 | 2,454.2 | 34.7 | 2,450.42 | 34.65 | -3.78 | -39.13 | 0 | 0 |
| 2025/08/22 | 25.5 | +0.15 | +0.59 | 5,369 | 13,994.37 | 2,986 | 55.62 | 7,782.21 | 55.61 | 7,786.34 | 55.64 | +4.12 | +13.81 | 5 | 0.09 |
| 2025/08/21 | 25.35 | -0.55 | -2.12 | 3,906 | 10,024.17 | 1,237 | 31.67 | 3,180.87 | 31.73 | 3,183.72 | 31.76 | +2.85 | +23 | 8 | 0.2 |
| 2025/08/20 | 25.9 | -0.5 | -1.89 | 12,383 | 32,592.03 | 6,334 | 51.15 | 16,650.23 | 51.09 | 16,686.48 | 51.2 | +36.25 | +57.23 | 13 | 0.1 |
| 2025/08/19 | 26.4 | +2.4 | +10 | 8,727 | 22,371.97 | 2,973 | 34.07 | 7,501.47 | 33.53 | 7,635.9 | 34.13 | +134.44 | +452.19 | 15 | 0.17 |
| 2025/08/18 | 24 | +0.2 | +0.84 | 1,072 | 2,584.95 | 329 | 30.69 | 792.6 | 30.66 | 792.65 | 30.66 | +0.06 | +1.82 | 0 | 0 |
| 2025/08/15 | 23.8 | -0.05 | -0.21 | 673 | 1,602.27 | 227 | 33.73 | 540.31 | 33.72 | 540.79 | 33.75 | +0.48 | +21.37 | 0 | 0 |
| 2025/08/14 | 23.85 | +0.1 | +0.42 | 765 | 1,835.06 | 103 | 13.46 | 246.39 | 13.43 | 247.09 | 13.47 | +0.7 | +68.45 | 0 | 0 |
| 2025/08/13 | 23.75 | +0.05 | +0.21 | 918 | 2,197.95 | 269 | 29.3 | 644 | 29.3 | 643.84 | 29.29 | -0.16 | -5.95 | 0 | 0 |
| 2025/08/12 | 23.7 | +0 | +0 | 887 | 2,121.24 | 263 | 29.65 | 628.37 | 29.62 | 628.84 | 29.64 | +0.47 | +17.87 | 0 | 0 |
| 2025/08/11 | 23.7 | -0.25 | -1.04 | 846 | 2,005.01 | 245 | 28.96 | 581.1 | 28.98 | 580.79 | 28.97 | -0.3 | -12.24 | 0 | 0 |
| 2025/08/08 | 23.95 | +0.1 | +0.42 | 620 | 1,486.39 | 177 | 28.55 | 424.09 | 28.53 | 424.55 | 28.56 | +0.46 | +25.99 | 0 | 0 |
| 2025/08/07 | 23.85 | -0.35 | -1.45 | 917 | 2,203.74 | 176 | 19.19 | 424.29 | 19.25 | 422.81 | 19.19 | -1.48 | -83.81 | 0 | 0 |
| 2025/08/06 | 24.2 | +0 | +0 | 968 | 2,353.47 | 303 | 31.3 | 736.82 | 31.31 | 736.43 | 31.29 | -0.38 | -12.54 | 0 | 0 |
| 2025/08/05 | 24.2 | +0.4 | +1.68 | 1,869 | 4,548.2 | 695 | 37.19 | 1,686.21 | 37.07 | 1,690.14 | 37.16 | +3.93 | +56.55 | 0 | 0 |
| 2025/08/04 | 23.8 | +0.6 | +2.59 | 1,555 | 3,676.64 | 617 | 39.68 | 1,447.26 | 39.36 | 1,456.89 | 39.63 | +9.64 | +156.24 | 0 | 0 |
| 2025/08/01 | 23.2 | -0.45 | -1.9 | 1,162 | 2,688.89 | 357 | 30.72 | 825.14 | 30.69 | 826.07 | 30.72 | +0.93 | +25.91 | 0 | 0 |
| 2025/07/31 | 23.65 | -0.55 | -2.27 | 1,059 | 2,525.59 | 199 | 18.79 | 475.04 | 18.81 | 475.9 | 18.84 | +0.86 | +43.47 | 0 | 0 |
| 2025/07/30 | 24.2 | +0.4 | +1.68 | 1,340 | 3,250.77 | 343 | 25.6 | 830.38 | 25.54 | 832.22 | 25.6 | +1.84 | +53.79 | 0 | 0 |
| 2025/07/29 | 23.8 | -0.3 | -1.24 | 1,212 | 2,929 | 524 | 43.23 | 1,266.79 | 43.25 | 1,268.66 | 43.31 | +1.88 | +35.88 | 0 | 0 |
| 2025/07/28 | 24.1 | +0 | +0 | 967 | 2,317.08 | 342 | 35.37 | 820.54 | 35.41 | 821.44 | 35.45 | +0.9 | +26.32 | 1 | 0.1 |
| 2025/07/25 | 24.1 | +0.5 | +2.12 | 2,851 | 6,923.14 | 1,343 | 47.11 | 3,255.39 | 47.02 | 3,260.89 | 47.1 | +5.5 | +40.95 | 0 | 0 |
| 2025/07/24 | 23.6 | +0.2 | +0.85 | 1,144 | 2,704.26 | 584 | 51.05 | 1,380.2 | 51.04 | 1,380.96 | 51.07 | +0.76 | +12.93 | 0 | 0 |
| 2025/07/23 | 23.4 | +0.65 | +2.86 | 677 | 1,569.42 | 91 | 13.44 | 210.82 | 13.43 | 211.74 | 13.49 | +0.92 | +100.55 | 0 | 0 |
| 2025/07/22 | 22.75 | -0.75 | -3.19 | 778 | 1,799.51 | 119 | 15.3 | 276.07 | 15.34 | 275.02 | 15.28 | -1.05 | -88.24 | 0 | 0 |
| 2025/07/21 | 23.5 | +0.35 | +1.51 | 646 | 1,518.47 | 135 | 20.9 | 316.85 | 20.87 | 317.85 | 20.93 | +1 | +74.44 | 0 | 0 |
| 2025/07/18 | 23.15 | -0.05 | -0.22 | 485 | 1,129.41 | 97 | 20 | 225.52 | 19.97 | 226.18 | 20.03 | +0.66 | +68.04 | 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。
