1584
27.95
TWD+2.50 (9.82%)
2025.08.28收盤
精剛－現股當沖
精剛最新現股當沖狀況
整理精剛最新(2025/08/27) 當沖狀況。整體成交張數為827張，佔整體市場成交張數的35.25%。當日現股當沖之總損益為+9,750元、每張平均損益則為+12元。
開盤價
25.6
收盤價
27.95
當日範圍
25.6 - 27.95
成交張數
16,025
開盤價(昨)
25.25
收盤價(昨)
25.45
昨日範圍
25.2 - 25.85
成交張數(昨)
2,346
成交金額
4.42億
成交金額(昨)
5996.92萬
52週範圍
22.75 - 40.5
發行股數
2億
市值
65億
現股當沖－歷史逐日資訊
開盤價
25.6
收盤價
27.95
成交張數
16,025
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(%) | ||||||
| 2025/08/28 | 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 |
| 2025/07/17 | 23.2 | +0.15 | +0.65 | 407 | 946.29 | 64 | 15.72 | 148.63 | 15.71 | 149 | 15.75 | +0.36 | +57.03 | 0 | 0 |
| 2025/07/16 | 23.05 | -0.15 | -0.65 | 431 | 998.25 | 110 | 25.52 | 254.92 | 25.54 | 254.62 | 25.51 | -0.3 | -27.27 | 0 | 0 |
| 2025/07/15 | 23.2 | +0.15 | +0.65 | 725 | 1,694.47 | 208 | 28.69 | 486.5 | 28.71 | 486.11 | 28.69 | -0.39 | -18.75 | 0 | 0 |
| 2025/07/14 | 23.05 | +0.15 | +0.66 | 871 | 1,985.35 | 156 | 17.91 | 352.05 | 17.73 | 355.54 | 17.91 | +3.5 | +224.04 | 0 | 0 |
| 2025/07/11 | 22.9 | -0.25 | -1.08 | 965 | 2,210.84 | 169 | 17.51 | 386.37 | 17.48 | 387.78 | 17.54 | +1.42 | +83.73 | 0 | 0 |
| 2025/07/10 | 23.15 | -0.2 | -0.86 | 726 | 1,690.37 | 106 | 14.6 | 246.47 | 14.58 | 247.38 | 14.63 | +0.91 | +85.38 | 0 | 0 |
| 2025/07/09 | 23.35 | -0.15 | -0.64 | 383 | 898.02 | 74 | 19.32 | 173.38 | 19.31 | 173.75 | 19.35 | +0.36 | +48.65 | 0 | 0 |
| 2025/07/08 | 23.5 | -0.25 | -1.05 | 776 | 1,814.86 | 152 | 19.59 | 354.77 | 19.55 | 356.9 | 19.67 | +2.13 | +140.13 | 0 | 0 |
| 2025/07/07 | 23.75 | +0 | +0 | 451 | 1,069.23 | 164 | 36.36 | 388.8 | 36.36 | 388.94 | 36.38 | +0.14 | +8.23 | 0 | 0 |
| 2025/07/04 | 23.75 | -0.55 | -2.26 | 910 | 2,183.86 | 229 | 25.16 | 551.14 | 25.24 | 551 | 25.23 | -0.14 | -5.9 | 0 | 0 |
| 2025/07/03 | 24.3 | -0.15 | -0.61 | 1,651 | 3,996.34 | 247 | 14.96 | 597.97 | 14.96 | 599.38 | 15 | +1.41 | +57.09 | 2 | 0.12 |
| 2025/07/02 | 24.45 | -0.25 | -1.01 | 1,219 | 2,985.36 | 238 | 19.52 | 582.6 | 19.52 | 584.54 | 19.58 | +1.95 | +81.72 | 0 | 0 |
| 2025/07/01 | 24.7 | -0.25 | -1 | 2,551 | 6,241.84 | 501 | 19.64 | 1,229.85 | 19.7 | 1,231.49 | 19.73 | +1.65 | +32.83 | 0 | 0 |
| 2025/06/30 | 24.95 | +0.15 | +0.6 | 1,464 | 3,586.43 | 335 | 22.88 | 812.01 | 22.64 | 825.23 | 23.01 | +13.21 | +394.48 | 1 | 0.07 |
| 2025/06/27 | 24.8 | +0.65 | +2.69 | 1,171 | 2,863.06 | 233 | 19.9 | 570.53 | 19.93 | 566.95 | 19.8 | -3.58 | -153.65 | 0 | 0 |
| 2025/06/26 | 24.15 | -0.1 | -0.41 | 759 | 1,838.51 | 158 | 20.82 | 382.61 | 20.81 | 383.12 | 20.84 | +0.52 | +32.59 | 0 | 0 |
| 2025/06/25 | 24.25 | +0.65 | +2.75 | 1,023 | 2,461.3 | 88 | 8.6 | 211.59 | 8.6 | 212 | 8.61 | +0.41 | +46.02 | 0 | 0 |
| 2025/06/24 | 23.6 | +0.3 | +1.29 | 761 | 1,797.03 | 103 | 13.53 | 243.11 | 13.53 | 242.96 | 13.52 | -0.15 | -14.56 | 2 | 0.26 |
| 2025/06/23 | 23.3 | -0.1 | -0.43 | 1,078 | 2,531.43 | 365 | 33.86 | 859.05 | 33.94 | 856.82 | 33.85 | -2.23 | -61.23 | 0 | 0 |
| 2025/06/20 | 23.4 | -0.65 | -2.7 | 1,348 | 3,177.63 | 192 | 14.24 | 452.64 | 14.24 | 453.67 | 14.28 | +1.02 | +53.39 | 0 | 0 |
| 2025/06/19 | 24.05 | -0.15 | -0.62 | 1,639 | 3,963.51 | 547 | 33.37 | 1,322.12 | 33.36 | 1,327.57 | 33.49 | +5.45 | +99.63 | 2 | 0.12 |
| 2025/06/18 | 24.2 | -0.35 | -1.43 | 1,212 | 2,942.45 | 298 | 24.59 | 723.18 | 24.58 | 723.92 | 24.6 | +0.74 | +24.83 | 0 | 0 |
| 2025/06/17 | 24.55 | -0.5 | -2 | 1,866 | 4,609.99 | 321 | 17.2 | 793 | 17.2 | 792.53 | 17.19 | -0.46 | -14.33 | 0 | 0 |
| 2025/06/16 | 25.05 | -0.2 | -0.79 | 1,037 | 2,621.64 | 345 | 33.27 | 874.97 | 33.37 | 872.33 | 33.27 | -2.64 | -76.52 | 0 | 0 |
| 2025/06/13 | 25.25 | -0.1 | -0.39 | 1,882 | 4,849.41 | 600 | 31.88 | 1,559.92 | 32.17 | 1,539.95 | 31.76 | -19.98 | -332.92 | 20 | 1.06 |
| 2025/06/12 | 25.35 | -0.45 | +1 | 516 | 1,304.47 | 49 | 9.5 | 123.75 | 9.49 | 124.03 | 9.51 | +0.28 | +58.16 | 5 | 0.97 |
| 2025/06/11 | 25.8 | -0.35 | -1.34 | 1,531 | 3,966.89 | 100 | 6.53 | 260.18 | 6.56 | 258.6 | 6.52 | -1.57 | -157.5 | 0 | 0 |
| 2025/06/10 | 26.15 | +0 | +0 | 574 | 1,502.54 | 43 | 7.49 | 112.61 | 7.49 | 112.41 | 7.48 | -0.2 | -47.67 | 0 | 0 |
| 2025/06/09 | 26.15 | -0.05 | -0.19 | 514 | 1,345.63 | 111 | 21.6 | 290.91 | 21.62 | 290.43 | 21.58 | -0.48 | -43.24 | 0 | 0 |
| 2025/06/06 | 26.2 | -0.15 | -0.57 | 689 | 1,812.88 | 188 | 27.29 | 495.15 | 27.31 | 494.71 | 27.29 | -0.45 | -23.67 | 0 | 0 |
| 2025/06/05 | 26.35 | -0.45 | -1.68 | 921 | 2,441.92 | 78 | 8.47 | 206.91 | 8.47 | 206.56 | 8.46 | -0.36 | -46.15 | 0 | 0 |
| 2025/06/04 | 26.8 | -0.05 | -0.19 | 772 | 2,070.62 | 140 | 18.13 | 375.8 | 18.15 | 375.86 | 18.15 | +0.06 | +4.29 | 0 | 0 |
| 2025/06/03 | 26.85 | -0.15 | -0.56 | 1,492 | 4,027.41 | 455 | 30.5 | 1,227.28 | 30.47 | 1,230.64 | 30.56 | +3.37 | +73.96 | 0 | 0 |
| 2025/06/02 | 27 | +0.75 | +2.86 | 2,634 | 7,101.51 | 1,037 | 39.37 | 2,791.41 | 39.31 | 2,796.16 | 39.37 | +4.76 | +45.9 | 0 | 0 |
| 2025/05/29 | 26.25 | +0.1 | +0.38 | 650 | 1,708.56 | 125 | 19.23 | 328.64 | 19.24 | 328.75 | 19.24 | +0.11 | +8.8 | 0 | 0 |
| 2025/05/28 | 26.15 | -0.1 | -0.38 | 703 | 1,851.35 | 109 | 15.5 | 287.47 | 15.53 | 287.02 | 15.5 | -0.45 | -41.28 | 0 | 0 |
| 2025/05/27 | 26.25 | -0.3 | -1.13 | 982 | 2,594.03 | 123 | 12.53 | 325.3 | 12.54 | 325.35 | 12.54 | +0.05 | +4.07 | 0 | 0 |
| 2025/05/26 | 26.55 | -0.25 | -0.93 | 718 | 1,911.65 | 151 | 21.03 | 401.6 | 21.01 | 402.62 | 21.06 | +1.02 | +67.55 | 0 | 0 |
| 2025/05/23 | 26.8 | -0.1 | -0.37 | 1,080 | 2,911.45 | 174 | 16.11 | 470.83 | 16.17 | 468.99 | 16.11 | -1.84 | -106.03 | 0 | 0 |
| 2025/05/22 | 26.9 | -0.3 | -1.1 | 920 | 2,472.46 | 159 | 17.28 | 427.46 | 17.29 | 427.95 | 17.31 | +0.49 | +30.82 | 1 | 0.11 |
| 2025/05/21 | 27.2 | +0.1 | +0.37 | 1,117 | 3,028.57 | 143 | 12.8 | 387.8 | 12.8 | 388.62 | 12.83 | +0.82 | +57.69 | 0 | 0 |
| 2025/05/20 | 27.1 | -0.25 | -0.91 | 1,618 | 4,420.29 | 360 | 22.25 | 988.03 | 22.35 | 984.87 | 22.28 | -3.17 | -87.92 | 6 | 0.37 |
| 2025/05/19 | 27.35 | -1.1 | -3.87 | 2,789 | 7,707.77 | 312 | 11.19 | 864.65 | 11.22 | 861.42 | 11.18 | -3.23 | -103.37 | 1 | 0.04 |
| 2025/05/16 | 28.45 | -0.35 | -1.22 | 1,529 | 4,372.55 | 165 | 10.79 | 473.01 | 10.82 | 472.06 | 10.8 | -0.95 | -57.58 | 0 | 0 |
| 2025/05/15 | 28.8 | +0.05 | +0.17 | 1,893 | 5,505.65 | 778 | 41.1 | 2,267.96 | 41.19 | 2,263.29 | 41.11 | -4.67 | -60.03 | 3 | 0.16 |
| 2025/05/14 | 28.75 | -0.1 | -0.35 | 1,593 | 4,589.06 | 262 | 16.45 | 755.56 | 16.46 | 755.36 | 16.46 | -0.2 | -7.82 | 0 | 0 |
| 2025/05/13 | 28.85 | +0 | +0 | 1,685 | 4,876.8 | 364 | 21.6 | 1,054.51 | 21.62 | 1,054.37 | 21.62 | -0.14 | -3.85 | 0 | 0 |
| 2025/05/12 | 28.85 | -0.2 | -0.69 | 2,016 | 5,819.01 | 362 | 17.96 | 1,046.55 | 17.98 | 1,045.63 | 17.97 | -0.91 | -25.14 | 0 | 0 |
| 2025/05/09 | 29.05 | -0.2 | -0.68 | 5,969 | 17,654.59 | 3,419 | 57.28 | 10,157.48 | 57.53 | 10,119.52 | 57.32 | -37.95 | -111.01 | 2 | 0.03 |
| 2025/05/08 | 29.25 | +0.35 | +1.21 | 2,423 | 7,133.28 | 908 | 37.47 | 2,669.76 | 37.43 | 2,672.5 | 37.47 | +2.74 | +30.18 | 0 | 0 |
| 2025/05/07 | 28.9 | -0.4 | -1.37 | 3,099 | 9,096.36 | 1,602 | 51.69 | 4,705.6 | 51.73 | 4,704.4 | 51.72 | -1.2 | -7.49 | 0 | 0 |
| 2025/05/06 | 29.3 | +0.85 | +2.99 | 3,658 | 10,717.14 | 1,862 | 50.9 | 5,448.95 | 50.84 | 5,460.56 | 50.95 | +11.61 | +62.33 | 7 | 0.19 |
| 2025/05/05 | 28.45 | -1.3 | -4.37 | 3,414 | 9,906.11 | 1,422 | 41.65 | 4,138.06 | 41.77 | 4,148.1 | 41.87 | +10.03 | +70.53 | 6 | 0.18 |
| 2025/05/02 | 29.75 | +0.75 | +2.59 | 3,305 | 9,827.72 | 734 | 22.21 | 2,180.44 | 22.19 | 2,183.69 | 22.22 | +3.25 | +44.28 | 12 | 0.36 |
| 2025/04/30 | 29 | -0.7 | -2.36 | 2,858 | 8,387.15 | 928 | 32.47 | 2,726.28 | 32.51 | 2,728.48 | 32.53 | +2.19 | +23.65 | 0 | 0 |
| 2025/04/29 | 29.7 | -0.2 | -0.67 | 3,166 | 9,454.89 | 1,385 | 43.75 | 4,140.27 | 43.79 | 4,139.03 | 43.78 | -1.24 | -8.95 | 9 | 0.28 |
| 2025/04/28 | 29.9 | +1 | +3.46 | 4,462 | 13,201.61 | 1,344 | 30.12 | 3,950.07 | 29.92 | 3,971.03 | 30.08 | +20.95 | +155.92 | 1 | 0.02 |
| 2025/04/25 | 28.9 | +0.35 | +1.23 | 4,063 | 11,834.19 | 1,959 | 48.22 | 5,705.94 | 48.22 | 5,713.64 | 48.28 | +7.7 | +39.28 | 10 | 0.25 |
| 2025/04/24 | 28.55 | -0.55 | -1.89 | 2,648 | 7,617.3 | 968 | 36.56 | 2,789.73 | 36.62 | 2,788.99 | 36.61 | -0.74 | -7.64 | 1 | 0.04 |
| 2025/04/23 | 29.1 | +0.7 | +2.46 | 6,894 | 20,364.83 | 4,069 | 59.02 | 12,008.07 | 58.96 | 12,020.34 | 59.03 | +12.28 | +30.17 | 3 | 0.04 |
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。
