1584
31.5
TWD+0.70 (2.27%)
2025.04.02收盤
精剛－現股當沖
精剛最新現股當沖狀況
整理精剛最新(2025/04/02) 當沖狀況。整體成交張數為48,703張，佔整體市場成交張數的78.75%。當日現股當沖之總損益為-85.47萬元、每張平均損益則為-18元。
開盤價
31.7
收盤價
31.5
當日範圍
30.4 - 32.9
成交張數
61,846
開盤價(昨)
28.9
收盤價(昨)
30.8
昨日範圍
28.9 - 30.8
成交張數(昨)
10,467
成交金額
19.53億
成交金額(昨)
3.16億
52週範圍
25.6 - 43.15
發行股數
2億
市值
73億
現股當沖－歷史逐日資訊
開盤價
31.7
收盤價
31.5
成交張數
61,846
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(%) | ||||||
| 2025/04/02 | 31.5 | +0.7 | +2.27 | 61,846 | 195,322.61 | 48,703 | 78.75 | 153,721.48 | 78.7 | 153,636.01 | 78.66 | -85.47 | -17.55 | 99 | 0.16 |
| 2025/04/01 | 30.8 | +2.8 | +10 | 10,467 | 31,607.11 | 4,010 | 38.31 | 11,948.83 | 37.8 | 12,090.96 | 38.25 | +142.13 | +354.44 | 6 | 0.06 |
| 2025/03/31 | 28 | -2.55 | -8.35 | 7,716 | 22,232.91 | 3,423 | 44.36 | 9,890.41 | 44.49 | 9,879.27 | 44.44 | -11.14 | -32.54 | 5 | 0.06 |
| 2025/03/28 | 30.55 | +0.05 | +0.16 | 13,080 | 39,830.91 | 9,088 | 69.48 | 27,670.4 | 69.47 | 27,692.05 | 69.52 | +21.64 | +23.82 | 41 | 0.31 |
| 2025/03/27 | 30.5 | +0.2 | +0.66 | 9,273 | 28,323.74 | 5,469 | 58.97 | 16,707.87 | 58.99 | 16,693.12 | 58.94 | -14.75 | -26.97 | 3 | 0.03 |
| 2025/03/26 | 30.3 | +0 | +0 | 4,753 | 14,277.44 | 2,265 | 47.66 | 6,814.01 | 47.73 | 6,810.9 | 47.7 | -3.1 | -13.69 | 12 | 0.25 |
| 2025/03/25 | 30.3 | -0.85 | -2.73 | 28,581 | 88,223.72 | 17,431 | 60.99 | 53,798.85 | 60.98 | 53,760.21 | 60.94 | -38.63 | -22.16 | 40 | 0.14 |
| 2025/03/24 | 31.15 | +2.8 | +9.88 | 19,621 | 59,447.91 | 8,098 | 41.27 | 24,251.29 | 40.79 | 24,559.46 | 41.31 | +308.17 | +380.54 | 35 | 0.18 |
| 2025/03/21 | 28.35 | -0.45 | -1.56 | 7,521 | 21,853.21 | 2,680 | 35.64 | 7,863.34 | 35.98 | 7,735.24 | 35.4 | -128.09 | -477.97 | 150 | 1.99 |
| 2025/03/20 | 28.8 | -0.75 | -2.54 | 14,259 | 41,920.65 | 5,702 | 39.99 | 16,892.08 | 40.3 | 16,633.6 | 39.68 | -258.48 | -453.31 | 539 | 3.78 |
| 2025/03/19 | 29.55 | +2.65 | +9.85 | 13,129 | 38,084.43 | 4,590 | 34.96 | 13,194.34 | 34.64 | 13,386.44 | 35.15 | +192.1 | +418.52 | 0 | 0 |
| 2025/03/18 | 26.9 | +0.25 | +0.94 | 555 | 1,490.58 | 48 | 8.65 | 128.87 | 8.65 | 128.78 | 8.64 | -0.1 | -19.79 | 0 | 0 |
| 2025/03/17 | 26.65 | +0.25 | +0.95 | 748 | 1,995.22 | 45 | 6.02 | 120.08 | 6.02 | 120.12 | 6.02 | +0.04 | +7.78 | 0 | 0 |
| 2025/03/14 | 26.4 | +0.05 | +0.19 | 809 | 2,129.75 | 98 | 12.11 | 257.93 | 12.11 | 258.1 | 12.12 | +0.17 | +17.35 | 0 | 0 |
| 2025/03/13 | 26.35 | -0.5 | -1.86 | 1,219 | 3,252.64 | 186 | 15.25 | 499.75 | 15.36 | 493.7 | 15.18 | -6.04 | -325 | 0 | 0 |
| 2025/03/12 | 26.85 | -0.05 | -0.19 | 603 | 1,627.1 | 141 | 23.37 | 380.17 | 23.36 | 380.73 | 23.4 | +0.56 | +39.36 | 0 | 0 |
| 2025/03/11 | 26.9 | -0.5 | -1.82 | 994 | 2,666.5 | 209 | 21.02 | 558.94 | 20.96 | 562.66 | 21.1 | +3.73 | +178.23 | 0 | 0 |
| 2025/03/10 | 27.4 | +0.25 | +0.92 | 628 | 1,716.02 | 128 | 20.39 | 349.56 | 20.37 | 350.12 | 20.4 | +0.56 | +43.75 | 0 | 0 |
| 2025/03/07 | 27.15 | -0.3 | -1.09 | 639 | 1,744.53 | 96 | 15.01 | 262.65 | 15.06 | 261.4 | 14.98 | -1.25 | -130.73 | 0 | 0 |
| 2025/03/06 | 27.45 | -0.45 | -1.61 | 750 | 2,069.32 | 86 | 11.47 | 237.34 | 11.47 | 237.88 | 11.5 | +0.54 | +62.21 | 0 | 0 |
| 2025/03/05 | 27.9 | +0.8 | +2.95 | 1,760 | 4,867.86 | 529 | 30.05 | 1,454.14 | 29.87 | 1,469 | 30.18 | +14.86 | +280.91 | 6 | 0.34 |
| 2025/03/04 | 27.1 | +0.1 | +0.37 | 720 | 1,938.03 | 85 | 11.8 | 227.74 | 11.75 | 229.29 | 11.83 | +1.55 | +182.94 | 0 | 0 |
| 2025/03/03 | 27 | -0.25 | -0.92 | 993 | 2,661.37 | 166 | 16.71 | 444.45 | 16.7 | 446.18 | 16.77 | +1.73 | +104.22 | 0 | 0 |
| 2025/02/27 | 27.25 | -0.4 | -1.45 | 1,462 | 4,016.46 | 293 | 20.04 | 804.77 | 20.04 | 805.38 | 20.05 | +0.6 | +20.48 | 0 | 0 |
| 2025/02/26 | 27.65 | -1.15 | -3.99 | 3,713 | 10,321.34 | 664 | 17.88 | 1,845.5 | 17.88 | 1,848.1 | 17.91 | +2.6 | +39.16 | 1 | 0.03 |
| 2025/02/25 | 28.8 | -0.35 | -1.2 | 875 | 2,527.97 | 61 | 6.97 | 176.09 | 6.97 | 176.25 | 6.97 | +0.16 | +26.23 | 0 | 0 |
| 2025/02/24 | 29.15 | +0.1 | +0.34 | 991 | 2,877.83 | 121 | 12.2 | 350.3 | 12.17 | 351.39 | 12.21 | +1.09 | +90.5 | 0 | 0 |
| 2025/02/21 | 29.05 | +0 | +0 | 1,173 | 3,413.12 | 161 | 13.73 | 468.87 | 13.74 | 469.1 | 13.74 | +0.23 | +14.29 | 5 | 0.43 |
| 2025/02/20 | 29.05 | +0.1 | +0.35 | 2,005 | 5,875.56 | 391 | 19.5 | 1,146.25 | 19.51 | 1,145.69 | 19.5 | -0.56 | -14.32 | 1 | 0.05 |
| 2025/02/19 | 28.95 | +0.2 | +0.7 | 881 | 2,556.86 | 154 | 17.47 | 447.25 | 17.49 | 446.82 | 17.48 | -0.42 | -27.6 | 0 | 0 |
| 2025/02/18 | 28.75 | -0.4 | -1.37 | 1,184 | 3,422.14 | 97 | 8.19 | 280.57 | 8.2 | 280.23 | 8.19 | -0.34 | -35.57 | 0 | 0 |
| 2025/02/17 | 29.15 | -0.1 | -0.34 | 1,066 | 3,111.28 | 115 | 10.79 | 335.74 | 10.79 | 336.38 | 10.81 | +0.65 | +56.52 | 1 | 0.09 |
| 2025/02/14 | 29.25 | +0.65 | +2.27 | 4,318 | 12,687.52 | 1,588 | 36.78 | 4,672.77 | 36.83 | 4,664.67 | 36.77 | -8.1 | -50.98 | 1 | 0.02 |
| 2025/02/13 | 28.6 | +0.5 | +1.78 | 1,638 | 4,665.54 | 404 | 24.67 | 1,148.35 | 24.61 | 1,151.07 | 24.67 | +2.71 | +67.2 | 0 | 0 |
| 2025/02/12 | 28.1 | +0 | +0 | 932 | 2,612.21 | 144 | 15.45 | 403.78 | 15.46 | 403.75 | 15.46 | -0.03 | -2.08 | 0 | 0 |
| 2025/02/11 | 28.1 | -0.3 | -1.06 | 1,611 | 4,532.16 | 371 | 23.03 | 1,045.09 | 23.06 | 1,046.39 | 23.09 | +1.3 | +35.04 | 0 | 0 |
| 2025/02/10 | 28.4 | +1.2 | +4.41 | 3,263 | 9,160.15 | 1,256 | 38.49 | 3,510.05 | 38.32 | 3,534.49 | 38.59 | +24.45 | +194.63 | 1 | 0.03 |
| 2025/02/07 | 27.2 | -0.2 | -0.73 | 1,089 | 2,962.88 | 137 | 12.58 | 372.7 | 12.58 | 373.96 | 12.62 | +1.26 | +91.97 | 0 | 0 |
| 2025/02/06 | 27.4 | +0.85 | +3.2 | 1,882 | 5,122.78 | 372 | 19.77 | 1,003.36 | 19.59 | 1,018.03 | 19.87 | +14.67 | +394.35 | 0 | 0 |
| 2025/02/05 | 26.55 | +0.1 | +0.38 | 560 | 1,489.96 | 85 | 15.18 | 226.03 | 15.17 | 226.39 | 15.19 | +0.36 | +42.94 | 0 | 0 |
| 2025/02/04 | 26.45 | -0.25 | -0.94 | 636 | 1,689.79 | 72 | 11.32 | 191.35 | 11.32 | 192.19 | 11.37 | +0.84 | +116.67 | 0 | 0 |
| 2025/02/03 | 26.7 | -0.15 | -0.56 | 828 | 2,201.8 | 205 | 24.77 | 544.25 | 24.72 | 545.94 | 24.8 | +1.7 | +82.68 | 1 | 0.12 |
| 2025/01/22 | 26.85 | -0.05 | -0.19 | 641 | 1,718.16 | 94 | 14.66 | 251.64 | 14.65 | 252.34 | 14.69 | +0.69 | +73.94 | 0 | 0 |
| 2025/01/21 | 26.9 | +0.2 | +0.75 | 666 | 1,788.31 | 120 | 18.02 | 322.18 | 18.02 | 322.34 | 18.02 | +0.16 | +13.33 | 1 | 0.15 |
| 2025/01/20 | 26.7 | +0.2 | +0.75 | 517 | 1,368.09 | 80 | 15.49 | 211.1 | 15.43 | 211.79 | 15.48 | +0.69 | +85.62 | 0 | 0 |
| 2025/01/17 | 26.5 | +0.2 | +0.76 | 582 | 1,534.99 | 126 | 21.66 | 332.19 | 21.64 | 332.87 | 21.69 | +0.68 | +53.97 | 0 | 0 |
| 2025/01/16 | 26.3 | -0.05 | -0.19 | 600 | 1,584.59 | 139 | 23.16 | 367.19 | 23.17 | 367 | 23.16 | -0.19 | -13.67 | 0 | 0 |
| 2025/01/15 | 26.35 | -0.25 | -0.94 | 838 | 2,215.45 | 243 | 29.01 | 642.39 | 29 | 642.87 | 29.02 | +0.47 | +19.55 | 0 | 0 |
| 2025/01/14 | 26.6 | +1 | +3.91 | 1,804 | 4,775.39 | 753 | 41.75 | 1,989.94 | 41.67 | 2,000.1 | 41.88 | +10.16 | +134.93 | 0 | 0 |
| 2025/01/13 | 25.6 | -0.4 | -1.54 | 1,349 | 3,448.2 | 289 | 21.43 | 739.73 | 21.45 | 741.88 | 21.52 | +2.15 | +74.57 | 17 | 1.26 |
| 2025/01/10 | 26 | +0.1 | +0.39 | 1,234 | 3,196.19 | 254 | 20.59 | 657.84 | 20.58 | 660.16 | 20.65 | +2.33 | +91.54 | 0 | 0 |
| 2025/01/09 | 25.9 | -1.05 | -3.9 | 2,308 | 6,055.1 | 307 | 13.3 | 806.37 | 13.32 | 807.98 | 13.34 | +1.61 | +52.61 | 4 | 0.17 |
| 2025/01/08 | 26.95 | -0.1 | -0.37 | 1,401 | 3,749.5 | 252 | 17.99 | 674.63 | 17.99 | 677.08 | 18.06 | +2.44 | +97.02 | 1 | 0.07 |
| 2025/01/07 | 27.05 | -0.8 | -2.87 | 2,380 | 6,481.52 | 357 | 15 | 974.45 | 15.03 | 973.77 | 15.02 | -0.68 | -18.91 | 0 | 0 |
| 2025/01/06 | 27.85 | -0.05 | -0.18 | 901 | 2,507.05 | 181 | 20.09 | 503.29 | 20.07 | 504.1 | 20.11 | +0.81 | +44.75 | 0 | 0 |
| 2025/01/03 | 27.9 | -0.65 | -2.28 | 1,417 | 3,986.86 | 375 | 26.47 | 1,058.08 | 26.54 | 1,054.9 | 26.46 | -3.17 | -84.67 | 0 | 0 |
| 2025/01/02 | 28.55 | -0.3 | -1.04 | 749 | 2,142.83 | 142 | 18.95 | 406.41 | 18.97 | 406.6 | 18.97 | +0.18 | +13.03 | 0 | 0 |
| 2024/12/31 | 28.85 | -0.75 | -2.53 | 2,507 | 7,263.23 | 777 | 31 | 2,255 | 31.05 | 2,254.23 | 31.04 | -0.77 | -9.91 | 1 | 0.04 |
| 2024/12/30 | 29.6 | +1.6 | +5.71 | 6,014 | 17,734.93 | 2,439 | 40.56 | 7,148.7 | 40.31 | 7,214.4 | 40.68 | +65.7 | +269.37 | 3 | 0.05 |
| 2024/12/27 | 28 | +0.25 | +0.9 | 1,092 | 3,062.51 | 275 | 25.19 | 770.82 | 25.17 | 771.9 | 25.2 | +1.09 | +39.64 | 0 | 0 |
| 2024/12/26 | 27.75 | +0.05 | +0.18 | 640 | 1,779.71 | 104 | 16.24 | 288.81 | 16.23 | 289.4 | 16.26 | +0.6 | +57.69 | 1 | 0.16 |
| 2024/12/25 | 27.7 | -0.1 | -0.36 | 966 | 2,675.88 | 132 | 13.66 | 365.89 | 13.67 | 366.39 | 13.69 | +0.49 | +37.5 | 0 | 0 |
| 2024/12/24 | 27.8 | +0.2 | +0.72 | 893 | 2,493.35 | 286 | 32.03 | 799.38 | 32.06 | 799.72 | 32.07 | +0.33 | +11.54 | 0 | 0 |
| 2024/12/23 | 27.6 | +0.05 | +0.18 | 1,032 | 2,855.92 | 139 | 13.47 | 384.06 | 13.45 | 384.9 | 13.48 | +0.84 | +60.79 | 0 | 0 |
| 2024/12/20 | 27.55 | -0.65 | -2.3 | 1,414 | 3,939.62 | 251 | 17.75 | 701.03 | 17.79 | 700.53 | 17.78 | -0.5 | -19.92 | 0 | 0 |
| 2024/12/19 | 28.2 | -0.15 | -0.53 | 979 | 2,750.47 | 145 | 14.81 | 408.29 | 14.84 | 408.04 | 14.84 | -0.24 | -16.9 | 0 | 0 |
| 2024/12/18 | 28.35 | +0 | +0 | 730 | 2,066.73 | 133 | 18.22 | 376.5 | 18.22 | 376.82 | 18.23 | +0.33 | +24.81 | 0 | 0 |
| 2024/12/17 | 28.35 | +0.45 | +1.61 | 1,871 | 5,304.51 | 327 | 17.47 | 922.75 | 17.4 | 931.74 | 17.56 | +8.99 | +274.92 | 0 | 0 |
| 2024/12/16 | 27.9 | -0.95 | -3.29 | 3,581 | 10,100.15 | 1,012 | 28.26 | 2,864.3 | 28.36 | 2,857.32 | 28.29 | -6.98 | -68.97 | 0 | 0 |
| 2024/12/13 | 28.85 | -0.45 | -1.54 | 2,683 | 7,774.67 | 447 | 16.66 | 1,295.7 | 16.67 | 1,296.48 | 16.68 | +0.78 | +17.34 | 0 | 0 |
| 2024/12/12 | 29.3 | -0.6 | -2.01 | 2,528 | 7,475.23 | 432 | 17.09 | 1,275.27 | 17.06 | 1,286.03 | 17.2 | +10.76 | +249.07 | 0 | 0 |
| 2024/12/11 | 29.9 | -0.4 | -1.32 | 2,261 | 6,781.66 | 431 | 19.06 | 1,292.34 | 19.06 | 1,293.09 | 19.07 | +0.75 | +17.4 | 0 | 0 |
| 2024/12/10 | 30.3 | -0.9 | -2.88 | 3,225 | 9,823.03 | 550 | 17.06 | 1,677.71 | 17.08 | 1,674.99 | 17.05 | -2.71 | -49.36 | 0 | 0 |
| 2024/12/09 | 31.2 | -0.3 | -0.95 | 1,414 | 4,412.14 | 73 | 5.16 | 228.01 | 5.17 | 228.38 | 5.18 | +0.36 | +50 | 0 | 0 |
| 2024/12/06 | 31.5 | -0.1 | -0.32 | 780 | 2,462.58 | 103 | 13.21 | 325.88 | 13.23 | 325.74 | 13.23 | -0.14 | -14.08 | 0 | 0 |
| 2024/12/05 | 31.6 | -0.05 | -0.16 | 965 | 3,065.8 | 136 | 14.1 | 431.73 | 14.08 | 432.72 | 14.11 | +0.99 | +72.79 | 0 | 0 |
| 2024/12/04 | 31.65 | +0.2 | +0.64 | 771 | 2,437.33 | 137 | 17.76 | 432.44 | 17.74 | 433.17 | 17.77 | +0.72 | +52.92 | 0 | 0 |
| 2024/12/03 | 31.45 | +0.15 | +0.48 | 837 | 2,634.98 | 71 | 8.49 | 223.43 | 8.48 | 223.61 | 8.49 | +0.18 | +25.35 | 0 | 0 |
| 2024/12/02 | 31.3 | -0.15 | -0.48 | 1,119 | 3,515.4 | 250 | 22.35 | 786.79 | 22.38 | 786.25 | 22.37 | -0.54 | -21.4 | 0 | 0 |
| 2024/11/29 | 31.45 | +0.05 | +0.16 | 993 | 3,114.38 | 150 | 15.11 | 470.57 | 15.11 | 470.34 | 15.1 | -0.23 | -15.67 | 0 | 0 |
| 2024/11/28 | 31.4 | +0.1 | +0.32 | 1,370 | 4,301.36 | 285 | 20.81 | 894.33 | 20.79 | 896.08 | 20.83 | +1.75 | +61.4 | 0 | 0 |
| 2024/11/27 | 31.3 | -0.8 | -2.49 | 2,038 | 6,461 | 158 | 7.75 | 499.38 | 7.73 | 504.04 | 7.8 | +4.66 | +294.94 | 0 | 0 |
| 2024/11/26 | 32.1 | +0.15 | +0.47 | 2,628 | 8,506.38 | 869 | 33.07 | 2,812.84 | 33.07 | 2,811.16 | 33.05 | -1.69 | -19.39 | 11 | 0.42 |
| 2024/11/25 | 31.95 | +0.05 | +0.16 | 1,256 | 4,020.18 | 256 | 20.38 | 819.11 | 20.37 | 819.91 | 20.39 | +0.8 | +31.25 | 0 | 0 |
| 2024/11/22 | 31.9 | +0.15 | +0.47 | 1,077 | 3,442.39 | 174 | 16.16 | 556.52 | 16.17 | 556.51 | 16.17 | -0.01 | -0.57 | 0 | 0 |
| 2024/11/21 | 31.75 | +0.45 | +1.44 | 3,861 | 12,321.55 | 856 | 22.17 | 2,735.37 | 22.2 | 2,731.43 | 22.17 | -3.94 | -45.97 | 0 | 0 |
| 2024/11/20 | 31.3 | -0.35 | -1.11 | 1,316 | 4,133.99 | 159 | 12.08 | 499.82 | 12.09 | 500.79 | 12.11 | +0.96 | +60.69 | 0 | 0 |
| 2024/11/19 | 31.65 | +0.1 | +0.32 | 723 | 2,293.36 | 50 | 6.92 | 158.6 | 6.92 | 158.76 | 6.92 | +0.17 | +33 | 0 | 0 |
| 2024/11/18 | 31.55 | -0.1 | -0.32 | 737 | 2,330.22 | 103 | 13.98 | 325.83 | 13.98 | 325.86 | 13.98 | +0.03 | +2.91 | 0 | 0 |
| 2024/11/15 | 31.65 | +0.55 | +1.77 | 1,451 | 4,583.11 | 243 | 16.75 | 764.36 | 16.68 | 768.53 | 16.77 | +4.18 | +172.02 | 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。
