1584
22.9
TWD-0.25 (-1.08%)
2025.07.11收盤
精剛－現股當沖
精剛最新現股當沖狀況
整理精剛最新(2025/07/11) 當沖狀況。整體成交張數為169張，佔整體市場成交張數的17.51%。當日現股當沖之總損益為+1.42萬元、每張平均損益則為+84元。
開盤價
23.1
收盤價
22.9
當日範圍
22.65 - 23.15
成交張數
965
開盤價(昨)
23.4
收盤價(昨)
23.15
昨日範圍
23.1 - 23.6
成交張數(昨)
726
成交金額
2210.84萬
成交金額(昨)
1690.37萬
52週範圍
22.9 - 43.15
發行股數
2億
市值
53億
現股當沖－歷史逐日資訊
開盤價
23.1
收盤價
22.9
成交張數
965
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(%) | ||||||
| 2025/07/11 | 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 |
| 2025/04/22 | 28.4 | -0.15 | -0.53 | 2,837 | 8,101.84 | 1,344 | 47.37 | 3,834.92 | 47.33 | 3,847.14 | 47.48 | +12.22 | +90.92 | 7 | 0.25 |
| 2025/04/21 | 28.55 | -1.6 | -5.31 | 4,668 | 13,563.27 | 1,712 | 36.68 | 4,976.94 | 36.69 | 4,976.23 | 36.69 | -0.71 | -4.18 | 5 | 0.11 |
| 2025/04/18 | 30.15 | -0.6 | -1.95 | 9,058 | 27,432.78 | 4,612 | 50.92 | 13,968.59 | 50.92 | 13,966.01 | 50.91 | -2.58 | -5.59 | 4 | 0.04 |
| 2025/04/17 | 30.75 | +0.75 | +2.5 | 11,890 | 35,874.53 | 7,517 | 63.22 | 22,658.97 | 63.16 | 22,672.08 | 63.2 | +13.11 | +17.44 | 5 | 0.04 |
| 2025/04/16 | 30 | +1.1 | +3.81 | 17,974 | 54,690.06 | 11,594 | 64.5 | 35,249.25 | 64.45 | 35,325.05 | 64.59 | +75.8 | +65.38 | 20 | 0.11 |
| 2025/04/15 | 28.9 | +0.8 | +2.85 | 6,107 | 17,621.01 | 3,197 | 52.35 | 9,211.28 | 52.27 | 9,222.45 | 52.34 | +11.18 | +34.95 | 1 | 0.02 |
| 2025/04/14 | 28.1 | +0.3 | +1.08 | 7,735 | 21,938.51 | 4,239 | 54.8 | 12,012.65 | 54.76 | 12,030.34 | 54.84 | +17.7 | +41.74 | 3 | 0.04 |
| 2025/04/11 | 27.8 | +0.5 | +1.83 | 8,106 | 21,867.8 | 4,979 | 61.42 | 13,404.49 | 61.3 | 13,433.16 | 61.43 | +28.67 | +57.58 | 11 | 0.14 |
| 2025/04/10 | 27.3 | +2.45 | +9.86 | 1,322 | 3,609.06 | 4 | 0.3 | 10.92 | 0.3 | 10.92 | 0.3 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 24.85 | -2.75 | -9.96 | 15,456 | 41,118.22 | 9,166 | 59.3 | 24,500.26 | 59.58 | 24,657.67 | 59.97 | +157.41 | +171.73 | 36 | 0.23 |
| 2025/04/08 | 27.6 | -0.75 | -2.65 | 19,301 | 53,857.79 | 13,446 | 69.66 | 37,526.95 | 69.68 | 37,681.7 | 69.97 | +154.75 | +115.09 | 24 | 0.12 |
| 2025/04/07 | 28.35 | -3.15 | -10 | 728 | 2,064.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
