6191
131
TWD+11.50 (9.62%)
2025.08.28收盤
精成科－現股當沖
精成科最新現股當沖狀況
整理精成科最新(2025/08/27) 當沖狀況。整體成交張數為12,834張，佔整體市場成交張數的34.76%。當日現股當沖之總損益為+1,771萬元、每張平均損益則為+1,380元。
開盤價
128
收盤價
131
當日範圍
124.5 - 131
成交張數
43,906
開盤價(昨)
110
收盤價(昨)
119.5
昨日範圍
109.5 - 119.5
成交張數(昨)
36,919
成交金額
56.89億
成交金額(昨)
42.56億
52週範圍
48.7 - 131
發行股數
5億
市值
621億
現股當沖－歷史逐日資訊
開盤價
128
收盤價
131
成交張數
43,906
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 | 131 | +11.5 | +9.62 | 44,110 | 571,548.32 | 18,966 | 43 | 245,043.15 | 42.87 | 245,790.95 | 43 | +747.8 | +394.28 | 47 | 0.11 |
| 2025/08/27 | 119.5 | +10.5 | +9.63 | 36,919 | 425,645.76 | 12,834 | 34.76 | 146,085.35 | 34.32 | 147,856.15 | 34.74 | +1,770.8 | +1,379.77 | 25 | 0.07 |
| 2025/08/26 | 109 | +0 | +0 | 29,937 | 332,218.45 | 15,792 | 52.75 | 175,048.8 | 52.69 | 175,293.45 | 52.76 | +244.65 | +154.92 | 33 | 0.11 |
| 2025/08/25 | 109 | +6.5 | +6.34 | 14,631 | 157,110.88 | 4,999 | 34.17 | 53,420.6 | 34 | 53,687.1 | 34.17 | +266.5 | +533.11 | 2 | 0.01 |
| 2025/08/22 | 102.5 | -1.5 | -1.44 | 6,635 | 68,393.28 | 2,789 | 42.03 | 28,776.6 | 42.08 | 28,786.9 | 42.09 | +10.3 | +36.93 | 1 | 0.02 |
| 2025/08/21 | 104 | +2.5 | +2.46 | 7,702 | 80,854.94 | 3,598 | 46.71 | 37,699.6 | 46.63 | 37,789.95 | 46.74 | +90.35 | +251.11 | 8 | 0.1 |
| 2025/08/20 | 101.5 | -4 | -3.79 | 12,360 | 127,061.29 | 5,515 | 44.62 | 56,650.95 | 44.59 | 56,806.4 | 44.71 | +155.45 | +281.87 | 2 | 0.02 |
| 2025/08/19 | 105.5 | -2.5 | -2.31 | 16,688 | 178,544.01 | 9,658 | 57.87 | 103,273.6 | 57.84 | 103,577.65 | 58.01 | +304.05 | +314.82 | 5 | 0.03 |
| 2025/08/18 | 108 | +0.5 | +0.47 | 19,204 | 209,060.26 | 10,317 | 53.72 | 112,114.3 | 53.63 | 112,522.95 | 53.82 | +408.65 | +396.09 | 7 | 0.04 |
| 2025/08/15 | 107.5 | -3 | -2.71 | 21,678 | 234,972.36 | 11,142 | 51.4 | 120,758.55 | 51.39 | 121,076.3 | 51.53 | +317.75 | +285.18 | 17 | 0.08 |
| 2025/08/14 | 110.5 | +5.5 | +5.24 | 33,712 | 371,722.07 | 18,814 | 55.81 | 207,097.95 | 55.71 | 207,555.15 | 55.84 | +457.2 | +243.01 | 21 | 0.06 |
| 2025/08/13 | 105 | +0.5 | +0.48 | 27,709 | 293,803.29 | 13,364 | 48.23 | 141,313.5 | 48.1 | 141,966.8 | 48.32 | +653.3 | +488.85 | 42 | 0.15 |
| 2025/08/12 | 104.5 | -6.5 | -5.86 | 34,493 | 364,154.18 | 14,948 | 43.34 | 157,785.25 | 43.33 | 157,964.05 | 43.38 | +178.8 | +119.61 | 17 | 0.05 |
| 2025/08/11 | 111 | +4 | +3.74 | 17,018 | 186,356.86 | 8,096 | 47.57 | 88,313.65 | 47.39 | 88,679.55 | 47.59 | +365.9 | +451.95 | 11 | 0.06 |
| 2025/08/08 | 107 | +2 | +1.9 | 29,085 | 315,553.79 | 16,120 | 55.42 | 174,753.1 | 55.38 | 175,292.55 | 55.55 | +539.45 | +334.65 | 34 | 0.12 |
| 2025/08/07 | 105 | -4 | -3.67 | 23,241 | 248,234.41 | 10,610 | 45.65 | 113,350.5 | 45.66 | 113,539.75 | 45.74 | +189.25 | +178.37 | 8 | 0.03 |
| 2025/08/06 | 109 | -4 | -3.54 | 17,784 | 194,813.7 | 8,177 | 45.98 | 89,618.55 | 46 | 89,686.65 | 46.04 | +68.1 | +83.28 | 8 | 0.04 |
| 2025/08/05 | 113 | +1.5 | +1.35 | 17,161 | 195,070.71 | 10,605 | 61.8 | 120,477.85 | 61.76 | 120,500.25 | 61.77 | +22.4 | +21.12 | 4 | 0.02 |
| 2025/08/04 | 111.5 | -4 | -3.46 | 23,040 | 257,516.43 | 11,815 | 51.28 | 132,023.3 | 51.27 | 132,467.7 | 51.44 | +444.4 | +376.13 | 4 | 0.02 |
| 2025/08/01 | 115.5 | +0 | +0 | 35,251 | 412,698.27 | 24,063 | 68.26 | 281,548.55 | 68.22 | 281,947.2 | 68.32 | +398.65 | +165.67 | 28 | 0.08 |
| 2025/07/31 | 115.5 | +1.5 | +1.32 | 25,781 | 300,441.98 | 16,532 | 64.12 | 192,346.4 | 64.02 | 192,480.8 | 64.07 | +134.4 | +81.3 | 45 | 0.17 |
| 2025/07/30 | 114 | +1.5 | +1.33 | 17,391 | 198,093.48 | 10,472 | 60.22 | 119,285 | 60.22 | 119,353.2 | 60.25 | +68.2 | +65.13 | 8 | 0.05 |
| 2025/07/29 | 112.5 | -5.5 | -4.66 | 34,649 | 396,849.9 | 19,298 | 55.7 | 221,202.25 | 55.74 | 220,977.05 | 55.68 | -225.2 | -116.7 | 22 | 0.06 |
| 2025/07/28 | 118 | +8 | +7.27 | 57,512 | 669,722.34 | 39,518 | 68.71 | 459,397.5 | 68.6 | 460,594.85 | 68.77 | +1,197.35 | +302.99 | 93 | 0.16 |
| 2025/07/25 | 110 | +2.5 | +2.33 | 36,588 | 399,111.68 | 24,672 | 67.43 | 268,543.45 | 67.29 | 269,327.9 | 67.48 | +784.45 | +317.95 | 44 | 0.12 |
| 2025/07/24 | 107.5 | -0.5 | -0.46 | 62,244 | 681,749.25 | 44,636 | 71.71 | 489,548.45 | 71.81 | 489,867 | 71.85 | +318.55 | +71.37 | 78 | 0.13 |
| 2025/07/23 | 108 | +3.5 | +3.35 | 85,518 | 909,530.36 | 63,906 | 74.73 | 678,854.25 | 74.64 | 680,093.95 | 74.77 | +1,239.7 | +193.99 | 121 | 0.14 |
| 2025/07/22 | 104.5 | +9.2 | +9.65 | 70,538 | 727,024 | 39,997 | 56.7 | 411,154.49 | 56.55 | 412,479.77 | 56.74 | +1,325.28 | +331.34 | 38 | 0.05 |
| 2025/07/21 | 95.3 | +3.8 | +4.15 | 48,138 | 461,415.38 | 24,772 | 51.46 | 237,565.99 | 51.49 | 237,676.27 | 51.51 | +110.28 | +44.52 | 1,255 | 2.61 |
| 2025/07/18 | 91.5 | -0.4 | +2.94 | 14,822 | 134,284.57 | 5,375 | 36.26 | 48,653.81 | 36.23 | 48,753.62 | 36.31 | +99.81 | +185.69 | 248 | 1.67 |
| 2025/07/17 | 91.9 | +2.3 | +2.57 | 16,781 | 153,513.37 | 6,072 | 36.18 | 55,391 | 36.08 | 55,609.17 | 36.22 | +218.17 | +359.31 | 0 | 0 |
| 2025/07/16 | 89.6 | -2.6 | -2.82 | 18,900 | 172,743.37 | 6,027 | 31.89 | 55,634.01 | 32.21 | 54,757.78 | 31.7 | -876.23 | -1,453.84 | 0 | 0 |
| 2025/07/15 | 92.2 | +2.1 | +2.33 | 21,179 | 196,115.21 | 9,182 | 43.35 | 85,016.52 | 43.35 | 85,084.83 | 43.39 | +68.31 | +74.4 | 0 | 0 |
| 2025/07/14 | 90.1 | -2.9 | -3.12 | 15,785 | 143,377.18 | 8,745 | 55.4 | 79,439.14 | 55.41 | 79,469.09 | 55.43 | +29.95 | +34.25 | 0 | 0 |
| 2025/07/11 | 93 | +1.7 | +1.86 | 24,290 | 224,383.28 | 15,602 | 64.23 | 143,998.72 | 64.18 | 144,076.01 | 64.21 | +77.29 | +49.54 | 247 | 1.02 |
| 2025/07/10 | 91.3 | -2.4 | -2.56 | 46,022 | 426,527.83 | 31,853 | 69.21 | 295,161.79 | 69.2 | 295,147.87 | 69.2 | -13.92 | -4.37 | 74 | 0.16 |
| 2025/07/09 | 93.7 | +3.5 | +3.88 | 47,592 | 439,182.28 | 32,451 | 68.19 | 298,896.62 | 68.06 | 299,365.1 | 68.16 | +468.48 | +144.37 | 63 | 0.13 |
| 2025/07/08 | 90.2 | +2.6 | +2.97 | 33,247 | 295,938.25 | 23,203 | 69.79 | 206,362.82 | 69.73 | 206,473.23 | 69.77 | +110.41 | +47.58 | 62 | 0.19 |
| 2025/07/07 | 87.6 | +1.6 | +1.86 | 47,395 | 422,697.88 | 34,688 | 73.19 | 309,219.86 | 73.15 | 309,468.85 | 73.21 | +248.99 | +71.78 | 73 | 0.15 |
| 2025/07/04 | 86 | -0.4 | -0.46 | 18,506 | 160,240.93 | 11,186 | 60.45 | 96,877.41 | 60.46 | 96,895.31 | 60.47 | +17.9 | +16 | 16 | 0.09 |
| 2025/07/03 | 86.4 | -4.4 | -4.85 | 40,718 | 358,954.51 | 24,521 | 60.22 | 215,953.55 | 60.16 | 216,127.79 | 60.21 | +174.24 | +71.06 | 28 | 0.07 |
| 2025/07/02 | 90.8 | +0.5 | +0.55 | 42,395 | 385,910.34 | 33,121 | 78.12 | 301,430.48 | 78.11 | 301,533.07 | 78.14 | +102.59 | +30.97 | 61 | 0.14 |
| 2025/07/01 | 90.3 | +1.1 | +1.23 | 83,693 | 776,122.45 | 64,794 | 77.42 | 600,814.31 | 77.41 | 601,260.78 | 77.47 | +446.47 | +68.91 | 112 | 0.13 |
| 2025/06/30 | 89.2 | +0.6 | +0.68 | 113,489 | 1,011,865.94 | 91,081 | 80.26 | 811,358.82 | 80.18 | 813,222.37 | 80.37 | +1,863.55 | +204.6 | 222 | 0.2 |
| 2025/06/27 | 88.6 | +8 | +9.93 | 62,362 | 542,483.99 | 36,376 | 58.33 | 315,551.41 | 58.17 | 317,643.3 | 58.55 | +2,091.89 | +575.07 | 57 | 0.09 |
| 2025/06/26 | 80.6 | -1.4 | -1.71 | 20,173 | 164,454.37 | 6,575 | 32.59 | 53,705.17 | 32.66 | 53,807.1 | 32.72 | +101.93 | +155.03 | 6 | 0.03 |
| 2025/06/25 | 82 | -0.5 | -0.61 | 10,308 | 85,373.54 | 2,809 | 27.25 | 3,783.76 | 4.43 | 3,803.8 | 4.46 | +20.05 | +71.38 | 15 | 0.15 |
| 2025/06/24 | 82.5 | +1.9 | +2.36 | 16,458 | 136,309.78 | 8,832 | 53.66 | 73,114.41 | 53.64 | 73,095.06 | 53.62 | -19.35 | -21.91 | 23 | 0.14 |
| 2025/06/23 | 80.6 | -0.1 | -0.12 | 6,117 | 49,018.68 | 3,054 | 49.93 | 24,428.25 | 49.83 | 24,500.29 | 49.98 | +72.04 | +235.89 | 2 | 0.03 |
| 2025/06/20 | 80.7 | -0.3 | -0.37 | 9,795 | 78,852.45 | 5,553 | 56.69 | 44,738.88 | 56.74 | 44,736.64 | 56.73 | -2.24 | -4.03 | 21 | 0.21 |
| 2025/06/19 | 81 | -1 | -1.22 | 19,391 | 159,640.06 | 12,649 | 65.23 | 104,138.96 | 65.23 | 104,108.37 | 65.21 | -30.59 | -24.18 | 46 | 0.24 |
| 2025/06/18 | 82 | +0.5 | +0.61 | 28,934 | 236,328.52 | 17,083 | 59.04 | 138,989.42 | 58.81 | 139,713.25 | 59.12 | +723.83 | +423.71 | 95 | 0.33 |
| 2025/06/17 | 81.5 | -1.8 | -2.16 | 20,908 | 172,238.84 | 11,547 | 55.23 | 95,109.35 | 55.22 | 95,205.08 | 55.28 | +95.73 | +82.9 | 5 | 0.02 |
| 2025/06/16 | 83.3 | +3.8 | +4.78 | 26,403 | 219,082.75 | 15,778 | 59.76 | 130,544.48 | 59.59 | 131,160.9 | 59.87 | +616.42 | +390.68 | 35 | 0.13 |
| 2025/06/13 | 79.5 | -1.5 | -1.85 | 12,124 | 97,219.15 | 5,782 | 47.69 | 46,394.77 | 47.72 | 46,381.63 | 47.71 | -13.14 | -22.73 | 6 | 0.05 |
| 2025/06/12 | 81 | -1 | -1.22 | 12,462 | 101,794.45 | 7,200 | 57.78 | 58,854.68 | 57.82 | 58,825.38 | 57.79 | -29.3 | -40.69 | 6 | 0.05 |
| 2025/06/11 | 82 | +0 | +0 | 26,930 | 220,248.11 | 17,442 | 64.77 | 142,705.9 | 64.79 | 142,763.03 | 64.82 | +57.13 | +32.75 | 25 | 0.09 |
| 2025/06/10 | 82 | +3.2 | +4.06 | 32,197 | 263,676.03 | 18,294 | 56.82 | 149,480.48 | 56.69 | 149,878.66 | 56.84 | +398.18 | +217.66 | 62 | 0.19 |
| 2025/06/09 | 78.8 | -0.3 | -0.38 | 13,863 | 109,292.44 | 9,566 | 69 | 75,372.88 | 68.96 | 75,434.26 | 69.02 | +61.38 | +64.16 | 31 | 0.22 |
| 2025/06/06 | 79.1 | -2.3 | -2.83 | 55,006 | 438,682.76 | 38,272 | 69.58 | 305,029.35 | 69.53 | 305,514.59 | 69.64 | +485.24 | +126.79 | 166 | 0.3 |
| 2025/06/05 | 81.4 | +0.1 | +0.12 | 46,309 | 369,974.55 | 31,953 | 69 | 254,488.66 | 68.79 | 255,897.08 | 69.17 | +1,408.42 | +440.78 | 75 | 0.16 |
| 2025/06/04 | 81.3 | +1 | +1.25 | 22,296 | 180,513.32 | 13,795 | 61.87 | 111,649.12 | 61.85 | 111,787.87 | 61.93 | +138.75 | +100.58 | 26 | 0.12 |
| 2025/06/03 | 80.3 | -0.6 | -0.74 | 34,290 | 276,634.34 | 22,892 | 66.76 | 184,747.4 | 66.78 | 184,978.96 | 66.87 | +231.56 | +101.15 | 62 | 0.18 |
| 2025/06/02 | 80.9 | -5.8 | -6.69 | 47,301 | 386,817.31 | 29,329 | 62 | 239,620.86 | 61.95 | 239,492.13 | 61.91 | -128.73 | -43.89 | 0 | 0 |
| 2025/05/29 | 86.7 | -9.6 | -9.97 | 26,827 | 236,632.87 | 11,413 | 42.54 | 100,672.85 | 42.54 | 100,733.57 | 42.57 | +60.72 | +53.2 | 17 | 0.06 |
| 2025/05/28 | 96.3 | +1.2 | +1.26 | 60,424 | 581,630.78 | 46,882 | 77.59 | 451,320.15 | 77.6 | 451,348.83 | 77.6 | +28.68 | +6.12 | 135 | 0.22 |
| 2025/05/27 | 95.1 | +5.8 | +6.49 | 91,770 | 864,913.99 | 70,472 | 76.79 | 663,286.61 | 76.69 | 664,685.87 | 76.85 | +1,399.26 | +198.56 | 253 | 0.28 |
| 2025/05/26 | 89.3 | +2.5 | +2.88 | 66,578 | 586,696.46 | 51,276 | 77.02 | 451,164.83 | 76.9 | 452,350.72 | 77.1 | +1,185.89 | +231.28 | 106 | 0.16 |
| 2025/05/23 | 86.8 | +5.2 | +6.37 | 84,031 | 709,323.94 | 61,910 | 73.68 | 521,590.17 | 73.53 | 523,206.14 | 73.76 | +1,615.97 | +261.02 | 172 | 0.2 |
| 2025/05/22 | 81.6 | +7.4 | +9.97 | 45,499 | 363,095.44 | 20,536 | 45.14 | 162,864.44 | 44.85 | 164,278.5 | 45.24 | +1,414.06 | +688.58 | 52 | 0.11 |
| 2025/05/21 | 74.2 | +2.7 | +3.78 | 13,791 | 102,057.88 | 6,119 | 44.37 | 45,185.11 | 44.27 | 45,284.59 | 44.37 | +99.48 | +162.58 | 12 | 0.09 |
| 2025/05/20 | 71.5 | +0.1 | +0.14 | 8,776 | 62,369.95 | 4,871 | 55.51 | 34,601.64 | 55.48 | 34,667.24 | 55.58 | +65.6 | +134.67 | 3 | 0.03 |
| 2025/05/19 | 71.4 | -1.6 | -2.19 | 8,665 | 62,980.33 | 3,681 | 42.48 | 26,797.89 | 42.55 | 26,764.97 | 42.5 | -32.92 | -89.43 | 3 | 0.03 |
| 2025/05/16 | 73 | -1.8 | -2.41 | 8,699 | 64,020.48 | 2,944 | 33.84 | 21,671.5 | 33.85 | 21,750.19 | 33.97 | +78.69 | +267.29 | 31 | 0.36 |
| 2025/05/15 | 74.8 | +0.5 | +0.67 | 7,441 | 55,058.46 | 2,124 | 28.54 | 15,678.47 | 28.48 | 15,764.14 | 28.63 | +85.67 | +403.34 | 0 | 0 |
| 2025/05/14 | 74.3 | +1.1 | +1.5 | 9,840 | 72,643.24 | 3,520 | 35.77 | 25,958.65 | 35.73 | 26,006.17 | 35.8 | +47.52 | +135 | 6 | 0.06 |
| 2025/05/13 | 73.2 | +1.9 | +2.66 | 21,629 | 158,835.2 | 9,841 | 45.5 | 72,078.13 | 45.38 | 72,267.24 | 45.5 | +189.11 | +192.17 | 9 | 0.04 |
| 2025/05/12 | 71.3 | +3.9 | +5.79 | 20,174 | 141,744.7 | 11,117 | 55.1 | 78,014.18 | 55.04 | 78,103.86 | 55.1 | +89.68 | +80.67 | 37 | 0.18 |
| 2025/05/09 | 67.4 | +1 | +1.51 | 6,787 | 45,334.57 | 2,920 | 43.02 | 19,476.3 | 42.96 | 19,523.67 | 43.07 | +47.37 | +162.23 | 16 | 0.24 |
| 2025/05/08 | 66.4 | +2.5 | +3.91 | 6,976 | 45,762.17 | 2,585 | 37.06 | 16,911.66 | 36.96 | 16,961.93 | 37.07 | +50.27 | +194.47 | 53 | 0.76 |
| 2025/05/07 | 63.9 | +0.3 | +0.47 | 5,369 | 34,340.78 | 2,450 | 45.63 | 15,655.72 | 45.59 | 15,672.79 | 45.64 | +17.07 | +69.67 | 5 | 0.09 |
| 2025/05/06 | 63.6 | +0.9 | +1.44 | 9,209 | 59,101.43 | 4,684 | 50.87 | 30,033.03 | 50.82 | 30,049.88 | 50.84 | +16.85 | +35.97 | 12 | 0.13 |
| 2025/05/05 | 62.7 | +1.2 | +1.95 | 10,785 | 67,549.89 | 5,565 | 51.6 | 34,838.27 | 51.57 | 34,871.48 | 51.62 | +33.21 | +59.68 | 4 | 0.04 |
| 2025/05/02 | 61.5 | +1.1 | +1.82 | 3,549 | 21,762.98 | 1,081 | 30.46 | 6,618.43 | 30.41 | 6,627.31 | 30.45 | +8.88 | +82.15 | 0 | 0 |
| 2025/04/30 | 60.4 | -0.9 | -1.47 | 4,522 | 27,388.69 | 1,453 | 32.13 | 8,798.38 | 32.12 | 8,811.14 | 32.17 | +12.76 | +87.82 | 0 | 0 |
| 2025/04/29 | 61.3 | +0.8 | +1.32 | 6,301 | 38,556.57 | 2,455 | 38.96 | 15,008.94 | 38.93 | 15,036.87 | 39 | +27.93 | +113.77 | 1 | 0.02 |
| 2025/04/28 | 60.5 | +2.3 | +3.95 | 5,270 | 31,665.76 | 1,977 | 37.52 | 11,845.45 | 37.41 | 11,900.26 | 37.58 | +54.81 | +277.24 | 25 | 0.47 |
| 2025/04/25 | 58.2 | +0.9 | +1.57 | 4,051 | 23,793.39 | 1,852 | 45.72 | 10,896.43 | 45.8 | 10,863.77 | 45.66 | -32.66 | -176.35 | 4 | 0.1 |
| 2025/04/24 | 57.3 | -0.2 | -0.35 | 3,315 | 19,160.24 | 1,262 | 38.07 | 7,298.19 | 38.09 | 7,293.86 | 38.07 | -4.33 | -34.31 | 1 | 0.03 |
| 2025/04/23 | 57.5 | +3.5 | +6.48 | 6,333 | 36,306.74 | 2,021 | 31.91 | 11,516.47 | 31.72 | 11,608.93 | 31.97 | +92.46 | +457.5 | 3 | 0.05 |
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。
