6214
117.5
TWD-1.00 (-0.84%)
2025.05.22收盤
精誠－現股當沖
精誠最新現股當沖狀況
整理精誠最新(2025/05/22) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的7.72%。當日現股當沖之總損益為+7,500元、每張平均損益則為+375元。
開盤價
117.5
收盤價
117.5
當日範圍
116.5 - 117.5
成交張數
259
開盤價(昨)
117
收盤價(昨)
118.5
昨日範圍
117 - 118.5
成交張數(昨)
494
成交金額
3029.55萬
成交金額(昨)
5816.75萬
52週範圍
99.7 - 164
發行股數
3億
市值
320億
現股當沖－歷史逐日資訊
開盤價
117.5
收盤價
117.5
成交張數
259
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(%) | ||||||
| 2025/05/22 | 117.5 | -1 | -0.84 | 259 | 3,029.97 | 20 | 7.72 | 233.85 | 7.72 | 234.6 | 7.74 | +0.75 | +375 | 0 | 0 |
| 2025/05/21 | 118.5 | +1 | +0.85 | 494 | 5,812.91 | 95 | 19.24 | 1,117.05 | 19.22 | 1,119.45 | 19.26 | +2.4 | +252.63 | 0 | 0 |
| 2025/05/20 | 117.5 | +0.5 | +0.43 | 831 | 9,764.98 | 249 | 29.97 | 2,924.7 | 29.95 | 2,935.75 | 30.06 | +11.05 | +443.78 | 0 | 0 |
| 2025/05/19 | 117 | -3 | -2.5 | 864 | 10,214.77 | 193 | 22.33 | 2,286.25 | 22.38 | 2,292.95 | 22.45 | +6.7 | +347.15 | 0 | 0 |
| 2025/05/16 | 120 | -1.5 | -1.23 | 454 | 5,465.85 | 57 | 12.56 | 687.05 | 12.57 | 686.95 | 12.57 | -0.1 | -17.54 | 0 | 0 |
| 2025/05/15 | 121.5 | +0 | +0 | 465 | 5,642.77 | 99 | 21.31 | 1,199.5 | 21.26 | 1,203.95 | 21.34 | +4.45 | +449.49 | 0 | 0 |
| 2025/05/14 | 121.5 | +2 | +1.67 | 517 | 6,267.28 | 80 | 15.46 | 967.8 | 15.44 | 971 | 15.49 | +3.2 | +400 | 0 | 0 |
| 2025/05/13 | 119.5 | +0 | +0 | 551 | 6,615.58 | 141 | 25.61 | 1,693.35 | 25.6 | 1,693.4 | 25.6 | +0.05 | +3.55 | 0 | 0 |
| 2025/05/12 | 119.5 | +3 | +2.58 | 750 | 8,884.58 | 136 | 18.13 | 1,601.6 | 18.03 | 1,611.35 | 18.14 | +9.75 | +716.91 | 0 | 0 |
| 2025/05/09 | 116.5 | +0.5 | +0.43 | 1,157 | 13,400.92 | 346 | 29.89 | 4,005.8 | 29.89 | 4,011 | 29.93 | +5.2 | +150.29 | 0 | 0 |
| 2025/05/08 | 116 | -5 | -4.13 | 2,723 | 31,409.31 | 502 | 18.44 | 5,787.3 | 18.43 | 5,802.15 | 18.47 | +14.85 | +295.82 | 0 | 0 |
| 2025/05/07 | 121 | -2.5 | -2.02 | 613 | 7,472.2 | 135 | 22.03 | 1,648.6 | 22.06 | 1,647.4 | 22.05 | -1.2 | -88.89 | 1 | 0.16 |
| 2025/05/06 | 123.5 | +4.5 | +3.78 | 1,452 | 17,811.78 | 399 | 27.48 | 4,872.6 | 27.36 | 4,892.7 | 27.47 | +20.1 | +503.76 | 0 | 0 |
| 2025/05/05 | 119 | -2 | -1.65 | 868 | 10,351.13 | 281 | 32.37 | 3,346.7 | 32.33 | 3,357.8 | 32.44 | +11.1 | +395.02 | 4 | 0.46 |
| 2025/05/02 | 121 | +1 | +0.83 | 821 | 9,927.69 | 276 | 33.64 | 3,339.6 | 33.64 | 3,339.2 | 33.64 | -0.4 | -14.49 | 1 | 0.12 |
| 2025/04/30 | 120 | -6 | -4.76 | 1,777 | 21,689.51 | 431 | 24.25 | 5,246.4 | 24.19 | 5,284 | 24.36 | +37.6 | +872.39 | 2 | 0.11 |
| 2025/04/29 | 126 | +4 | +3.28 | 1,812 | 22,605.86 | 709 | 39.13 | 8,773.3 | 38.81 | 8,869.8 | 39.24 | +96.5 | +1,361.07 | 4 | 0.22 |
| 2025/04/28 | 122 | +2 | +1.67 | 1,038 | 12,631.75 | 344 | 33.13 | 4,174.5 | 33.05 | 4,183.6 | 33.12 | +9.1 | +264.53 | 0 | 0 |
| 2025/04/25 | 120 | +3.5 | +3 | 2,070 | 24,934.85 | 1,091 | 52.71 | 13,154.05 | 52.75 | 13,141.3 | 52.7 | -12.75 | -116.87 | 1 | 0.05 |
| 2025/04/24 | 116.5 | +1.5 | +1.3 | 1,745 | 20,494.37 | 896 | 51.34 | 10,503.75 | 51.25 | 10,517.4 | 51.32 | +13.65 | +152.34 | 1 | 0.06 |
| 2025/04/23 | 115 | +3 | +2.68 | 1,779 | 20,694.87 | 838 | 47.09 | 9,740.95 | 47.07 | 9,760.5 | 47.16 | +19.55 | +233.29 | 0 | 0 |
| 2025/04/22 | 112 | -2 | -1.75 | 747 | 8,421.3 | 152 | 20.35 | 1,713.3 | 20.34 | 1,718.7 | 20.41 | +5.4 | +355.26 | 0 | 0 |
| 2025/04/21 | 114 | -3.5 | -2.98 | 715 | 8,270.96 | 239 | 33.42 | 2,763.75 | 33.42 | 2,767.7 | 33.46 | +3.95 | +165.27 | 0 | 0 |
| 2025/04/18 | 117.5 | +1 | +0.86 | 574 | 6,710.9 | 208 | 36.23 | 2,430.6 | 36.22 | 2,436.95 | 36.31 | +6.35 | +305.29 | 0 | 0 |
| 2025/04/17 | 116.5 | -1 | -0.85 | 818 | 9,520.68 | 342 | 41.8 | 3,973.05 | 41.73 | 3,984.65 | 41.85 | +11.6 | +339.18 | 0 | 0 |
| 2025/04/16 | 117.5 | +0 | +0 | 2,257 | 26,694.49 | 735 | 32.57 | 8,644.1 | 32.38 | 8,727.4 | 32.69 | +83.3 | +1,133.33 | 2 | 0.09 |
| 2025/04/15 | 117.5 | +5.5 | +4.91 | 1,933 | 22,616.76 | 540 | 27.94 | 6,277.75 | 27.76 | 6,334.8 | 28.01 | +57.05 | +1,056.48 | 0 | 0 |
| 2025/04/14 | 112 | +1.5 | +1.36 | 1,690 | 19,189.89 | 672 | 39.77 | 7,618.55 | 39.7 | 7,632.45 | 39.77 | +13.9 | +206.85 | 0 | 0 |
| 2025/04/11 | 110.5 | +1 | +0.91 | 1,899 | 20,634.36 | 772 | 40.66 | 8,354.15 | 40.49 | 8,381.8 | 40.62 | +27.65 | +358.16 | 1 | 0.05 |
| 2025/04/10 | 109.5 | +9.8 | +9.83 | 732 | 7,998.68 | 9 | 1.23 | 98.35 | 1.23 | 98.55 | 1.23 | +0.2 | +222.22 | 0 | 0 |
| 2025/04/09 | 99.7 | -6.8 | -6.38 | 3,800 | 38,963.53 | 1,368 | 36 | 14,023.64 | 35.99 | 14,180.35 | 36.39 | +156.71 | +1,145.54 | 1 | 0.03 |
| 2025/04/08 | 106.5 | -6 | -5.33 | 3,722 | 38,943.33 | 877 | 23.56 | 9,150.45 | 23.5 | 9,221.05 | 23.68 | +70.6 | +805.02 | 0 | 0 |
| 2025/04/07 | 112.5 | -12.5 | -10 | 284 | 3,191.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 125 | +0.5 | +0.4 | 1,831 | 22,580.42 | 449 | 24.52 | 5,522.05 | 24.46 | 5,548.1 | 24.57 | +26.05 | +580.18 | 0 | 0 |
| 2025/04/01 | 124.5 | -2 | -1.58 | 2,668 | 33,160.48 | 694 | 26.02 | 8,627.65 | 26.02 | 8,649.95 | 26.09 | +22.3 | +321.33 | 2 | 0.07 |
| 2025/03/31 | 126.5 | -6.5 | -4.89 | 1,791 | 22,877.67 | 536 | 29.93 | 6,857.3 | 29.97 | 6,861.45 | 29.99 | +4.15 | +77.43 | 0 | 0 |
| 2025/03/28 | 133 | -4 | -2.92 | 1,488 | 19,761.66 | 198 | 13.3 | 2,651.35 | 13.42 | 2,629.65 | 13.31 | -21.7 | -1,095.96 | 2 | 0.13 |
| 2025/03/27 | 137 | -1.5 | -1.08 | 482 | 6,586.23 | 61 | 12.66 | 835.15 | 12.68 | 834.4 | 12.67 | -0.75 | -122.95 | 0 | 0 |
| 2025/03/26 | 138.5 | +0.5 | +0.36 | 1,069 | 14,761.67 | 300 | 28.07 | 4,146.75 | 28.09 | 4,146.05 | 28.09 | -0.7 | -23.33 | 0 | 0 |
| 2025/03/25 | 138 | +1.5 | +1.1 | 985 | 13,572.01 | 174 | 17.67 | 2,399.45 | 17.68 | 2,399.2 | 17.68 | -0.25 | -14.37 | 0 | 0 |
| 2025/03/24 | 136.5 | -1.5 | -1.09 | 1,154 | 15,875.34 | 274 | 23.74 | 3,789.4 | 23.87 | 3,760.7 | 23.69 | -28.7 | -1,047.45 | 0 | 0 |
| 2025/03/21 | 138 | -0.5 | -0.36 | 4,511 | 63,259.43 | 1,937 | 42.94 | 27,205 | 43.01 | 27,174.3 | 42.96 | -30.7 | -158.49 | 0 | 0 |
| 2025/03/20 | 138.5 | +3 | +2.21 | 2,239 | 30,950.53 | 692 | 30.9 | 9,539.5 | 30.82 | 9,580.3 | 30.95 | +40.8 | +589.6 | 1 | 0.04 |
| 2025/03/19 | 135.5 | +0.5 | +0.37 | 761 | 10,310.09 | 172 | 22.6 | 2,332.75 | 22.63 | 2,331.75 | 22.62 | -1 | -58.14 | 0 | 0 |
| 2025/03/18 | 135 | +1 | +0.75 | 555 | 7,502.59 | 62 | 11.17 | 837.55 | 11.16 | 838.25 | 11.17 | +0.7 | +112.9 | 0 | 0 |
| 2025/03/17 | 134 | +0.5 | +0.37 | 927 | 12,434.35 | 230 | 24.82 | 3,079.85 | 24.77 | 3,085.95 | 24.82 | +6.1 | +265.22 | 0 | 0 |
| 2025/03/14 | 133.5 | +1 | +0.75 | 756 | 10,048.12 | 230 | 30.42 | 3,055.15 | 30.41 | 3,054.95 | 30.4 | -0.2 | -8.7 | 0 | 0 |
| 2025/03/13 | 132.5 | +1.5 | +1.15 | 1,699 | 22,645.12 | 498 | 29.32 | 6,630.5 | 29.28 | 6,642 | 29.33 | +11.5 | +230.92 | 0 | 0 |
| 2025/03/12 | 131 | +1 | +0.77 | 1,495 | 19,699.92 | 432 | 28.89 | 5,695.8 | 28.91 | 5,689.6 | 28.88 | -6.2 | -143.52 | 1 | 0.07 |
| 2025/03/11 | 130 | -3 | -2.26 | 2,024 | 26,164.27 | 361 | 17.84 | 4,658 | 17.8 | 4,674.45 | 17.87 | +16.45 | +455.68 | 0 | 0 |
| 2025/03/10 | 133 | -3.5 | -2.56 | 1,573 | 21,082.16 | 522 | 33.18 | 7,000.8 | 33.21 | 7,003.65 | 33.22 | +2.85 | +54.6 | 0 | 0 |
| 2025/03/07 | 136.5 | +1 | +0.74 | 2,797 | 38,142.51 | 1,378 | 49.27 | 18,782.3 | 49.24 | 18,816.5 | 49.33 | +34.2 | +248.19 | 0 | 0 |
| 2025/03/06 | 135.5 | -0.5 | -0.37 | 970 | 13,200.08 | 212 | 21.85 | 2,883.6 | 21.85 | 2,883.55 | 21.84 | -0.05 | -2.36 | 0 | 0 |
| 2025/03/05 | 136 | +1 | +0.74 | 1,186 | 16,013.93 | 442 | 37.28 | 5,969.15 | 37.27 | 5,968.4 | 37.27 | -0.75 | -16.97 | 0 | 0 |
| 2025/03/04 | 135 | +1 | +0.75 | 1,632 | 21,823.01 | 562 | 34.44 | 7,489.15 | 34.32 | 7,550.75 | 34.6 | +61.6 | +1,096.09 | 1 | 0.06 |
| 2025/03/03 | 134 | -3 | -2.19 | 1,691 | 22,802.74 | 315 | 18.63 | 4,257.65 | 18.67 | 4,253.4 | 18.65 | -4.25 | -134.92 | 0 | 0 |
| 2025/02/27 | 137 | -1.5 | -1.08 | 4,590 | 63,906.2 | 1,766 | 38.48 | 24,612.35 | 38.51 | 24,611.15 | 38.51 | -1.2 | -6.8 | 4 | 0.09 |
| 2025/02/26 | 138.5 | +2 | +1.47 | 1,548 | 21,352.9 | 425 | 27.46 | 5,855.55 | 27.42 | 5,863.2 | 27.46 | +7.65 | +180 | 1 | 0.06 |
| 2025/02/25 | 136.5 | -3 | -2.15 | 2,045 | 28,083.75 | 396 | 19.36 | 5,442.85 | 19.38 | 5,440.95 | 19.37 | -1.9 | -47.98 | 0 | 0 |
| 2025/02/24 | 139.5 | -1.5 | -1.06 | 3,011 | 41,889.32 | 599 | 19.89 | 8,344.95 | 19.92 | 8,339.3 | 19.91 | -5.65 | -94.32 | 1 | 0.03 |
| 2025/02/21 | 141 | +0 | +0 | 5,697 | 80,945.74 | 2,359 | 41.4 | 33,628 | 41.54 | 33,645 | 41.56 | +17 | +72.06 | 4 | 0.07 |
| 2025/02/20 | 141 | -2.5 | -1.74 | 3,120 | 44,356 | 876 | 28.07 | 12,467.8 | 28.11 | 12,464.1 | 28.1 | -3.7 | -42.24 | 2 | 0.06 |
| 2025/02/19 | 143.5 | -1 | -0.69 | 6,518 | 93,461.79 | 3,582 | 54.95 | 51,347.5 | 54.94 | 51,359.15 | 54.95 | +11.65 | +32.52 | 7 | 0.11 |
| 2025/02/18 | 144.5 | +0.5 | +0.35 | 12,088 | 174,740.57 | 6,256 | 51.75 | 90,412.25 | 51.74 | 90,793.65 | 51.96 | +381.4 | +609.65 | 4 | 0.03 |
| 2025/02/17 | 144 | -0.5 | -0.35 | 3,637 | 52,182.47 | 1,243 | 34.17 | 17,848.5 | 34.2 | 17,869 | 34.24 | +20.5 | +164.92 | 0 | 0 |
| 2025/02/14 | 144.5 | +0 | +0 | 6,581 | 95,655.89 | 3,014 | 45.8 | 43,828.1 | 45.82 | 43,867.85 | 45.86 | +39.75 | +131.88 | 14 | 0.21 |
| 2025/02/13 | 144.5 | +3.5 | +2.48 | 15,095 | 220,086.83 | 8,042 | 53.28 | 116,966.4 | 53.15 | 117,362.2 | 53.33 | +395.8 | +492.17 | 21 | 0.14 |
| 2025/02/12 | 141 | +2.5 | +1.81 | 5,134 | 71,660.33 | 2,270 | 44.21 | 31,467 | 43.91 | 31,649.55 | 44.17 | +182.55 | +804.19 | 8 | 0.16 |
| 2025/02/11 | 138.5 | -2 | -1.42 | 3,484 | 48,157.75 | 1,391 | 39.93 | 19,245.4 | 39.96 | 19,279.3 | 40.03 | +33.9 | +243.71 | 1 | 0.03 |
| 2025/02/10 | 140.5 | -1 | -0.71 | 4,537 | 62,995.53 | 1,999 | 44.06 | 27,755.15 | 44.06 | 27,849.8 | 44.21 | +94.65 | +473.49 | 1 | 0.02 |
| 2025/02/07 | 141.5 | +6 | +4.43 | 16,671 | 236,445.9 | 10,884 | 65.29 | 154,101.85 | 65.17 | 154,754.15 | 65.45 | +652.3 | +599.32 | 24 | 0.14 |
| 2025/02/06 | 135.5 | -2.5 | -1.81 | 3,492 | 47,548.09 | 1,398 | 40.03 | 19,052.3 | 40.07 | 19,065.9 | 40.1 | +13.6 | +97.28 | 0 | 0 |
| 2025/02/05 | 138 | -0.5 | -0.36 | 5,272 | 72,527.23 | 2,247 | 42.62 | 30,937 | 42.66 | 30,966.55 | 42.7 | +29.55 | +131.51 | 1 | 0.02 |
| 2025/02/04 | 138.5 | +5.5 | +4.14 | 11,126 | 153,205.95 | 6,669 | 59.94 | 91,694.25 | 59.85 | 91,802.9 | 59.92 | +108.65 | +162.92 | 5 | 0.04 |
| 2025/02/03 | 133 | +3.5 | +2.7 | 12,398 | 166,810.49 | 7,160 | 57.75 | 96,401.85 | 57.79 | 96,316.25 | 57.74 | -85.6 | -119.55 | 17 | 0.14 |
| 2025/01/22 | 129.5 | +3.5 | +2.78 | 2,964 | 37,895.8 | 1,630 | 55 | 20,869.5 | 55.07 | 20,833.4 | 54.98 | -36.1 | -221.47 | 0 | 0 |
| 2025/01/21 | 126 | -4 | -3.08 | 2,180 | 27,675.72 | 308 | 14.13 | 3,911 | 14.13 | 3,923.45 | 14.18 | +12.45 | +404.22 | 0 | 0 |
| 2025/01/20 | 130 | +1.5 | +1.17 | 719 | 9,342.27 | 136 | 18.91 | 1,764.65 | 18.89 | 1,768.9 | 18.93 | +4.25 | +312.5 | 0 | 0 |
| 2025/01/17 | 128.5 | -0.5 | -0.39 | 762 | 9,861.56 | 256 | 33.59 | 3,315.65 | 33.62 | 3,314.95 | 33.61 | -0.7 | -27.34 | 0 | 0 |
| 2025/01/16 | 129 | +1.5 | +1.18 | 647 | 8,371.44 | 211 | 32.63 | 2,732.75 | 32.64 | 2,732.15 | 32.64 | -0.6 | -28.44 | 0 | 0 |
| 2025/01/15 | 127.5 | -2.5 | -1.92 | 1,037 | 13,316.42 | 210 | 20.25 | 2,701.4 | 20.29 | 2,704.55 | 20.31 | +3.15 | +150 | 0 | 0 |
| 2025/01/14 | 130 | +2 | +1.56 | 1,077 | 13,985.35 | 276 | 25.62 | 3,568.6 | 25.52 | 3,597.2 | 25.72 | +28.6 | +1,036.23 | 0 | 0 |
| 2025/01/13 | 128 | -4.5 | -3.4 | 2,063 | 26,550.32 | 583 | 28.25 | 7,496.45 | 28.23 | 7,507.5 | 28.28 | +11.05 | +189.54 | 0 | 0 |
| 2025/01/10 | 132.5 | -7 | -5.02 | 4,987 | 66,288.68 | 1,613 | 32.34 | 21,425.1 | 32.32 | 21,484.75 | 32.41 | +59.65 | +369.81 | 4 | 0.08 |
| 2025/01/09 | 139.5 | -4 | -2.79 | 2,021 | 28,612.84 | 638 | 31.56 | 9,074.2 | 31.71 | 9,058.3 | 31.66 | -15.9 | -249.22 | 0 | 0 |
| 2025/01/08 | 143.5 | +1 | +0.7 | 3,113 | 44,789.95 | 1,542 | 49.53 | 22,206.9 | 49.58 | 22,216.9 | 49.6 | +10 | +64.85 | 6 | 0.19 |
| 2025/01/07 | 142.5 | +1.5 | +1.06 | 1,795 | 25,644.94 | 449 | 25.02 | 6,413.55 | 25.01 | 6,423.6 | 25.05 | +10.05 | +223.83 | 0 | 0 |
| 2025/01/06 | 141 | +1 | +0.71 | 1,207 | 17,032.8 | 336 | 27.83 | 4,738.85 | 27.82 | 4,741.95 | 27.84 | +3.1 | +92.26 | 1 | 0.08 |
| 2025/01/03 | 140 | -2.5 | -1.75 | 3,035 | 42,741.47 | 996 | 32.82 | 14,081.55 | 32.95 | 14,060.1 | 32.9 | -21.45 | -215.36 | 10 | 0.33 |
| 2025/01/02 | 142.5 | -2 | -1.38 | 6,391 | 92,618.17 | 2,967 | 46.43 | 43,088.9 | 46.52 | 42,925.45 | 46.35 | -163.45 | -550.89 | 2 | 0.03 |
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。
