6191
96.3
TWD+1.20 (1.26%)
2025.05.28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(2025/05/27) 當沖狀況。整體成交張數為70,472張，佔整體市場成交張數的76.79%。當日現股當沖之總損益為+1,399萬元、每張平均損益則為+199元。
開盤價
97.2
收盤價
96.3
當日範圍
94.3 - 97.9
成交張數
60,230
開盤價(昨)
89.4
收盤價(昨)
95.1
昨日範圍
88.7 - 98.2
成交張數(昨)
91,770
成交金額
57.98億
成交金額(昨)
86.49億
52週範圍
48.7 - 96.3
發行股數
5億
市值
457億
現股當沖－歷史逐日資訊
開盤價
97.2
收盤價
96.3
成交張數
60,230
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(%) | ||||||
| 2025/05/29 | 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 |
| 2025/04/22 | 54 | +0.8 | +1.5 | 4,755 | 25,827.63 | 1,842 | 38.74 | 9,966.18 | 38.59 | 10,036.39 | 38.86 | +70.21 | +381.16 | 1 | 0.02 |
| 2025/04/21 | 53.2 | -2.3 | -4.14 | 3,427 | 18,545.49 | 1,008 | 29.41 | 5,466.73 | 29.48 | 5,464.09 | 29.46 | -2.64 | -26.19 | 0 | 0 |
| 2025/04/18 | 55.5 | -0.7 | -1.25 | 3,010 | 16,845.99 | 547 | 18.17 | 3,072.66 | 18.24 | 3,058 | 18.15 | -14.66 | -268.01 | 23 | 0.76 |
| 2025/04/17 | 56.2 | +0.1 | +0.18 | 2,977 | 16,768.83 | 1,056 | 35.47 | 5,926.43 | 35.34 | 5,968.57 | 35.59 | +42.14 | +399.05 | 52 | 1.75 |
| 2025/04/16 | 56.1 | -2.6 | -4.43 | 4,757 | 27,186.77 | 1,014 | 21.32 | 5,838.09 | 21.47 | 5,787.61 | 21.29 | -50.48 | -497.83 | 0 | 0 |
| 2025/04/15 | 58.7 | +4.1 | +7.51 | 9,022 | 52,347.3 | 1,718 | 19.04 | 9,817.91 | 18.76 | 10,028.41 | 19.16 | +210.5 | +1,225.26 | 0 | 0 |
| 2025/04/14 | 54.6 | +1.1 | +2.06 | 7,343 | 40,667.92 | 1,729 | 23.55 | 9,643.11 | 23.71 | 9,574.92 | 23.54 | -68.19 | -394.39 | 0 | 0 |
| 2025/04/11 | 53.5 | +0 | +0 | 6,515 | 33,812.03 | 2,931 | 44.99 | 15,098.67 | 44.65 | 15,285.56 | 45.21 | +186.88 | +637.62 | 0 | 0 |
| 2025/04/10 | 53.5 | +4.8 | +9.86 | 1,798 | 9,621.63 | 4 | 0.22 | 21.4 | 0.22 | 21.4 | 0.22 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 48.7 | -5.4 | -9.98 | 8,891 | 44,065.88 | 2,843 | 31.97 | 14,131.73 | 32.07 | 14,184.63 | 32.19 | +52.9 | +186.07 | 0 | 0 |
| 2025/04/08 | 54.1 | -6 | -9.98 | 7,466 | 40,599.08 | 1,105 | 14.8 | 6,028.08 | 14.85 | 6,041.84 | 14.88 | +13.76 | +124.52 | 0 | 0 |
| 2025/04/07 | 60.1 | -6.6 | -9.9 | 453 | 2,725.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 66.7 | +2.2 | +3.41 | 4,053 | 26,555.09 | 1,367 | 33.73 | 8,922.69 | 33.6 | 8,932.65 | 33.64 | +9.96 | +72.86 | 0 | 0 |
| 2025/04/01 | 64.5 | +0.5 | +0.78 | 5,170 | 33,484.12 | 2,261 | 43.73 | 14,639.59 | 43.72 | 14,645.73 | 43.74 | +6.14 | +27.16 | 0 | 0 |
| 2025/03/31 | 64 | -5.3 | -7.65 | 11,969 | 78,239.99 | 4,141 | 34.6 | 27,058.17 | 34.58 | 27,040.04 | 34.56 | -18.13 | -43.78 | 5 | 0.04 |
| 2025/03/28 | 69.3 | -0.6 | -0.86 | 16,816 | 116,766.59 | 10,356 | 61.58 | 71,916.52 | 61.59 | 72,030.4 | 61.69 | +113.88 | +109.97 | 13 | 0.08 |
| 2025/03/27 | 69.9 | -1.7 | -2.37 | 29,641 | 209,069.74 | 17,449 | 58.87 | 123,180.84 | 58.92 | 123,236.55 | 58.95 | +55.71 | +31.93 | 25 | 0.08 |
| 2025/03/26 | 71.6 | +4.5 | +6.71 | 21,969 | 155,753.73 | 9,402 | 42.8 | 66,437.95 | 42.66 | 66,862.9 | 42.93 | +424.95 | +451.98 | 23 | 0.1 |
| 2025/03/25 | 67.1 | +0.8 | +1.21 | 3,793 | 25,592.85 | 1,305 | 34.41 | 8,799.57 | 34.38 | 8,810.27 | 34.42 | +10.7 | +81.99 | 3 | 0.08 |
| 2025/03/24 | 66.3 | -2 | -2.93 | 5,913 | 39,681.26 | 1,574 | 26.62 | 10,574.23 | 26.65 | 10,560.18 | 26.61 | -14.05 | -89.26 | 1 | 0.02 |
| 2025/03/21 | 68.3 | -0.1 | -0.15 | 4,877 | 33,524.87 | 1,981 | 40.62 | 13,623.11 | 40.64 | 13,614.52 | 40.61 | -8.59 | -43.36 | 7 | 0.14 |
| 2025/03/20 | 68.4 | -0.1 | -0.15 | 7,528 | 51,756.69 | 2,395 | 31.81 | 16,464.86 | 31.81 | 16,488.44 | 31.86 | +23.58 | +98.46 | 12 | 0.16 |
| 2025/03/19 | 68.5 | +0.3 | +0.44 | 24,236 | 167,507.73 | 10,751 | 44.36 | 74,324.12 | 44.37 | 74,269.52 | 44.34 | -54.6 | -50.79 | 30 | 0.12 |
| 2025/03/18 | 68.2 | +1 | +1.49 | 5,969 | 40,618.44 | 2,548 | 42.69 | 17,320.86 | 42.64 | 17,380.1 | 42.79 | +59.24 | +232.5 | 2 | 0.03 |
| 2025/03/17 | 67.2 | +1.1 | +1.66 | 3,843 | 25,797.64 | 1,105 | 28.75 | 7,391.66 | 28.65 | 7,432.53 | 28.81 | +40.87 | +369.86 | 0 | 0 |
| 2025/03/14 | 66.1 | +1.1 | +1.69 | 3,525 | 23,011.41 | 1,249 | 35.43 | 8,106.66 | 35.23 | 8,201.72 | 35.64 | +95.06 | +761.09 | 0 | 0 |
| 2025/03/13 | 65 | -1.9 | -2.84 | 4,370 | 28,943.7 | 1,316 | 30.11 | 8,711.39 | 30.1 | 8,745.67 | 30.22 | +34.28 | +260.49 | 0 | 0 |
| 2025/03/12 | 66.9 | +0.5 | +0.75 | 3,003 | 20,118.6 | 1,119 | 37.26 | 7,494.66 | 37.25 | 7,500.12 | 37.28 | +5.46 | +48.79 | 0 | 0 |
| 2025/03/11 | 66.4 | -2 | -2.92 | 4,913 | 32,523.73 | 1,449 | 29.49 | 9,567.27 | 29.42 | 9,606.51 | 29.54 | +39.24 | +270.81 | 0 | 0 |
| 2025/03/10 | 68.4 | +0 | +0 | 3,010 | 20,610.12 | 867 | 28.8 | 5,930.75 | 28.78 | 5,942.97 | 28.84 | +12.22 | +140.95 | 6 | 0.2 |
| 2025/03/07 | 68.4 | -1.6 | -2.29 | 5,497 | 38,052.97 | 1,379 | 25.09 | 9,559.18 | 25.12 | 9,558.68 | 25.12 | -0.5 | -3.63 | 1 | 0.02 |
| 2025/03/06 | 70 | -1.6 | -2.23 | 7,694 | 54,166.77 | 2,354 | 30.6 | 16,595.28 | 30.64 | 16,584.48 | 30.62 | -10.8 | -45.88 | 1 | 0.01 |
| 2025/03/05 | 71.6 | -0.3 | -0.42 | 2,883 | 20,733.43 | 1,003 | 34.79 | 7,213.92 | 34.79 | 7,216.4 | 34.81 | +2.48 | +24.73 | 0 | 0 |
| 2025/03/04 | 71.9 | +0.4 | +0.56 | 4,639 | 32,979.66 | 1,796 | 38.72 | 12,694.08 | 38.49 | 12,798.85 | 38.81 | +104.77 | +583.35 | 3 | 0.06 |
| 2025/03/03 | 71.5 | -2.8 | -3.77 | 8,131 | 58,588.28 | 2,572 | 31.63 | 18,507.47 | 31.59 | 18,543.79 | 31.65 | +36.32 | +141.21 | 4 | 0.05 |
| 2025/02/27 | 74.3 | -0.8 | -1.07 | 7,896 | 59,085.31 | 3,583 | 45.38 | 26,813.88 | 45.38 | 26,902.16 | 45.53 | +88.28 | +246.39 | 5 | 0.06 |
| 2025/02/26 | 75.1 | +0 | +0 | 4,825 | 36,007.84 | 2,125 | 44.04 | 15,862.48 | 44.05 | 15,867.42 | 44.07 | +4.94 | +23.25 | 0 | 0 |
| 2025/02/25 | 75.1 | -0.6 | -0.79 | 6,974 | 52,857.51 | 3,007 | 43.12 | 22,762.42 | 43.06 | 22,813.5 | 43.16 | +51.08 | +169.87 | 3 | 0.04 |
| 2025/02/24 | 75.7 | +1.9 | +2.57 | 7,728 | 58,177.04 | 2,516 | 32.56 | 18,862.04 | 32.42 | 18,952.44 | 32.58 | +90.4 | +359.3 | 11 | 0.14 |
| 2025/02/21 | 73.8 | -0.2 | -0.27 | 5,087 | 37,720.15 | 1,691 | 33.24 | 12,538.72 | 33.24 | 12,559.67 | 33.3 | +20.95 | +123.89 | 1 | 0.02 |
| 2025/02/20 | 74 | +0.2 | +0.27 | 5,640 | 41,908.53 | 2,317 | 41.08 | 17,208.51 | 41.06 | 17,228.2 | 41.11 | +19.69 | +84.98 | 11 | 0.2 |
| 2025/02/19 | 73.8 | -1.4 | -1.86 | 9,172 | 67,977.98 | 3,180 | 34.67 | 23,555.67 | 34.65 | 23,592.29 | 34.71 | +36.62 | +115.16 | 0 | 0 |
| 2025/02/18 | 75.2 | -1.7 | -2.21 | 10,670 | 80,404.1 | 3,460 | 32.43 | 26,076.53 | 32.43 | 26,135.46 | 32.51 | +58.93 | +170.32 | 9 | 0.08 |
| 2025/02/17 | 76.9 | +2.5 | +3.36 | 18,045 | 138,257.52 | 8,485 | 47.02 | 64,987.2 | 47 | 65,038.69 | 47.04 | +51.49 | +60.68 | 22 | 0.12 |
| 2025/02/14 | 74.4 | +0.4 | +0.54 | 9,660 | 71,720.85 | 3,741 | 38.73 | 27,770.5 | 38.72 | 27,803.34 | 38.77 | +32.84 | +87.78 | 5 | 0.05 |
| 2025/02/13 | 74 | -3.1 | -4.02 | 35,029 | 263,090.9 | 18,163 | 51.85 | 136,608.94 | 51.92 | 136,654.72 | 51.94 | +45.78 | +25.21 | 120 | 0.34 |
| 2025/02/12 | 77.1 | +1.5 | +1.98 | 23,083 | 178,868.81 | 12,701 | 55.02 | 98,312.61 | 54.96 | 98,480.47 | 55.06 | +167.86 | +132.16 | 29 | 0.13 |
| 2025/02/11 | 75.6 | +0.1 | +0.13 | 24,536 | 187,724.15 | 14,984 | 61.07 | 114,662.08 | 61.08 | 114,650.68 | 61.07 | -11.4 | -7.61 | 47 | 0.19 |
| 2025/02/10 | 75.5 | +0.3 | +0.4 | 23,581 | 178,067.04 | 13,187 | 55.92 | 99,498.91 | 55.88 | 99,669.49 | 55.97 | +170.58 | +129.35 | 68 | 0.29 |
| 2025/02/07 | 75.2 | +5.5 | +7.89 | 33,502 | 247,038.35 | 15,518 | 46.32 | 113,456.66 | 45.93 | 114,606.23 | 46.39 | +1,149.57 | +740.8 | 42 | 0.13 |
| 2025/02/06 | 69.7 | +0 | +0 | 29,451 | 207,969 | 18,180 | 61.73 | 128,321.01 | 61.7 | 128,268.27 | 61.68 | -52.74 | -29.01 | 82 | 0.28 |
| 2025/02/05 | 69.7 | +6.3 | +9.94 | 13,087 | 88,508.78 | 4,370 | 33.39 | 29,126.97 | 32.91 | 29,566.96 | 33.41 | +439.99 | +1,006.84 | 3 | 0.02 |
| 2025/02/04 | 63.4 | -0.2 | -0.31 | 6,433 | 40,784.59 | 2,823 | 43.88 | 17,859.7 | 43.79 | 17,944.51 | 44 | +84.81 | +300.43 | 6 | 0.09 |
| 2025/02/03 | 63.6 | -3.3 | -4.93 | 9,462 | 60,647.01 | 3,940 | 41.64 | 25,322.01 | 41.75 | 25,303.38 | 41.72 | -18.63 | -47.28 | 4 | 0.04 |
| 2025/01/22 | 66.9 | +3.9 | +6.19 | 22,771 | 150,836.96 | 12,459 | 54.71 | 82,357.47 | 54.6 | 82,755.07 | 54.86 | +397.6 | +319.13 | 42 | 0.18 |
| 2025/01/21 | 63 | +0.7 | +1.12 | 7,460 | 47,222.85 | 2,769 | 37.12 | 17,471.83 | 37 | 17,548.47 | 37.16 | +76.64 | +276.78 | 4 | 0.05 |
| 2025/01/20 | 62.3 | -0.6 | -0.95 | 8,798 | 54,679.44 | 3,660 | 41.6 | 22,713.71 | 41.54 | 22,777.26 | 41.66 | +63.55 | +173.63 | 1 | 0.01 |
| 2025/01/17 | 62.9 | +0.6 | +0.96 | 12,535 | 79,886.43 | 6,731 | 53.7 | 42,847.25 | 53.64 | 43,024.95 | 53.86 | +177.7 | +264 | 22 | 0.18 |
| 2025/01/16 | 62.3 | +0.5 | +0.81 | 9,378 | 59,452.32 | 4,578 | 48.82 | 28,956.87 | 48.71 | 29,080.88 | 48.91 | +124.01 | +270.88 | 8 | 0.09 |
| 2025/01/15 | 61.8 | -1.3 | -2.06 | 5,811 | 36,235.07 | 2,368 | 40.75 | 14,765.53 | 40.75 | 14,788.85 | 40.81 | +23.32 | +98.48 | 22 | 0.38 |
| 2025/01/14 | 63.1 | -0.1 | -0.16 | 7,827 | 49,699.43 | 4,267 | 54.52 | 27,092.77 | 54.51 | 27,153.92 | 54.64 | +61.15 | +143.31 | 16 | 0.2 |
| 2025/01/13 | 63.2 | -4.1 | -6.09 | 14,699 | 94,701.54 | 7,823 | 53.22 | 50,283 | 53.1 | 50,429.32 | 53.25 | +146.32 | +187.04 | 13 | 0.09 |
| 2025/01/10 | 67.3 | +0.7 | +1.05 | 18,565 | 124,141.68 | 10,930 | 58.87 | 73,022.95 | 58.82 | 73,254.61 | 59.01 | +231.66 | +211.95 | 57 | 0.31 |
| 2025/01/09 | 66.6 | -3.1 | -4.45 | 27,872 | 192,535.43 | 15,384 | 55.2 | 106,498.83 | 55.31 | 106,605.88 | 55.37 | +107.05 | +69.59 | 46 | 0.17 |
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。
