6214
117.5
TWD-1.00 (-0.84%)
2025.08.28收盤
精誠－現股當沖
精誠最新現股當沖狀況
整理精誠最新(2025/08/27) 當沖狀況。整體成交張數為144張，佔整體市場成交張數的17.23%。當日現股當沖之總損益為+2.95萬元、每張平均損益則為+205元。
開盤價
119
收盤價
117.5
當日範圍
117 - 119.5
成交張數
902
開盤價(昨)
117.5
收盤價(昨)
118.5
昨日範圍
117 - 119
成交張數(昨)
836
成交金額
1.07億
成交金額(昨)
9884.77萬
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
119
收盤價
117.5
成交張數
902
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 | 117.5 | -1 | -0.84 | 902 | 10,667.76 | 166 | 18.41 | 1,961.4 | 18.39 | 1,965.25 | 18.42 | +3.85 | +231.93 | 0 | 0 |
| 2025/08/27 | 118.5 | +1.5 | +1.28 | 836 | 9,883.55 | 144 | 17.23 | 1,699.2 | 17.19 | 1,702.15 | 17.22 | +2.95 | +204.86 | 0 | 0 |
| 2025/08/26 | 117 | +1 | +0.86 | 456 | 5,310.79 | 48 | 10.54 | 559.1 | 10.53 | 559.65 | 10.54 | +0.55 | +114.58 | 0 | 0 |
| 2025/08/25 | 116 | +1.5 | +1.31 | 649 | 7,537.68 | 88 | 13.55 | 1,020.5 | 13.54 | 1,020.55 | 13.54 | +0.05 | +5.68 | 0 | 0 |
| 2025/08/22 | 114.5 | -1 | -0.87 | 243 | 2,794.59 | 42 | 17.25 | 482.95 | 17.28 | 482.7 | 17.27 | -0.25 | -59.52 | 0 | 0 |
| 2025/08/21 | 115.5 | +3 | +2.67 | 426 | 4,886.77 | 38 | 8.92 | 433.75 | 8.88 | 437.1 | 8.94 | +3.35 | +881.58 | 0 | 0 |
| 2025/08/20 | 112.5 | -1.5 | -1.32 | 398 | 4,492.87 | 53 | 13.32 | 598.1 | 13.31 | 600.75 | 13.37 | +2.65 | +500 | 0 | 0 |
| 2025/08/19 | 114 | -1.5 | -1.3 | 587 | 6,719.94 | 74 | 12.61 | 846.8 | 12.6 | 848.45 | 12.63 | +1.65 | +222.97 | 0 | 0 |
| 2025/08/18 | 115.5 | +1 | +0.87 | 464 | 5,384.18 | 99 | 21.32 | 1,146.6 | 21.3 | 1,148.55 | 21.33 | +1.95 | +196.97 | 0 | 0 |
| 2025/08/15 | 114.5 | -1.5 | -1.29 | 603 | 6,951.71 | 39 | 6.47 | 451.4 | 6.49 | 450.3 | 6.48 | -1.1 | -282.05 | 0 | 0 |
| 2025/08/14 | 116 | +0 | +0 | 403 | 4,682.09 | 47 | 11.66 | 545.2 | 11.64 | 546.25 | 11.67 | +1.05 | +223.4 | 0 | 0 |
| 2025/08/13 | 116 | -0.5 | -0.43 | 936 | 10,890.71 | 194 | 20.73 | 2,258.2 | 20.74 | 2,259.95 | 20.75 | +1.75 | +90.21 | 0 | 0 |
| 2025/08/12 | 116.5 | +1.5 | +1.3 | 1,174 | 13,637.17 | 203 | 17.29 | 2,347.8 | 17.22 | 2,357.95 | 17.29 | +10.15 | +500 | 1 | 0.09 |
| 2025/08/11 | 115 | +1.5 | +1.32 | 633 | 7,262.56 | 129 | 20.37 | 1,477.95 | 20.35 | 1,481.1 | 20.39 | +3.15 | +244.19 | 0 | 0 |
| 2025/08/08 | 113.5 | +0 | +0 | 478 | 5,444.9 | 90 | 18.84 | 1,025.05 | 18.83 | 1,026.05 | 18.84 | +1 | +111.11 | 0 | 0 |
| 2025/08/07 | 113.5 | +2 | +1.79 | 1,187 | 13,652.19 | 356 | 29.99 | 4,112.85 | 30.13 | 4,092.9 | 29.98 | -19.95 | -560.39 | 0 | 0 |
| 2025/08/06 | 111.5 | -1 | -0.89 | 467 | 5,238.56 | 99 | 21.2 | 1,109.25 | 21.17 | 1,111.85 | 21.22 | +2.6 | +262.63 | 0 | 0 |
| 2025/08/05 | 112.5 | +1.5 | +1.35 | 754 | 8,487.64 | 87 | 11.53 | 975.7 | 11.5 | 979.2 | 11.54 | +3.5 | +402.3 | 0 | 0 |
| 2025/08/04 | 111 | +0 | +0 | 392 | 4,329.9 | 75 | 19.13 | 824.45 | 19.04 | 829.55 | 19.16 | +5.1 | +680 | 0 | 0 |
| 2025/08/01 | 111 | +1.5 | +1.37 | 479 | 5,264.19 | 99 | 20.66 | 1,079.5 | 20.51 | 1,086.05 | 20.63 | +6.55 | +661.62 | 0 | 0 |
| 2025/07/31 | 109.5 | -0.5 | -0.45 | 346 | 3,791 | 61 | 17.64 | 668.55 | 17.64 | 669.6 | 17.66 | +1.05 | +172.13 | 0 | 0 |
| 2025/07/30 | 110 | +0 | +0 | 253 | 2,775.97 | 52 | 20.59 | 571.1 | 20.57 | 571.5 | 20.59 | +0.4 | +76.92 | 0 | 0 |
| 2025/07/29 | 110 | -1 | -0.9 | 324 | 3,551.93 | 49 | 15.14 | 537.3 | 15.13 | 538.5 | 15.16 | +1.2 | +244.9 | 0 | 0 |
| 2025/07/28 | 111 | +0.5 | +0.45 | 368 | 4,090.67 | 67 | 18.23 | 744.5 | 18.2 | 745.1 | 18.21 | +0.6 | +89.55 | 0 | 0 |
| 2025/07/25 | 110.5 | +0 | +0 | 309 | 3,400.47 | 34 | 11.01 | 374.55 | 11.01 | 375.65 | 11.05 | +1.1 | +323.53 | 0 | 0 |
| 2025/07/24 | 110.5 | -1 | -0.9 | 509 | 5,603.96 | 100 | 19.65 | 1,100.9 | 19.65 | 1,106 | 19.74 | +5.1 | +510 | 0 | 0 |
| 2025/07/23 | 111.5 | +2 | +1.83 | 490 | 5,440.03 | 74 | 15.1 | 819.85 | 15.07 | 822.7 | 15.12 | +2.85 | +385.14 | 0 | 0 |
| 2025/07/22 | 109.5 | -2.5 | -2.23 | 724 | 7,976.97 | 119 | 16.44 | 1,308.4 | 16.4 | 1,317.15 | 16.51 | +8.75 | +735.29 | 0 | 0 |
| 2025/07/21 | 112 | -2 | -1.75 | 383 | 4,333.52 | 51 | 13.32 | 576.35 | 13.3 | 575.1 | 13.27 | -1.25 | -245.1 | 0 | 0 |
| 2025/07/18 | 114 | -0.5 | -0.44 | 454 | 5,188.65 | 107 | 23.56 | 1,222.5 | 23.56 | 1,223 | 23.57 | +0.5 | +46.73 | 0 | 0 |
| 2025/07/17 | 114.5 | +3.5 | +3.15 | 1,016 | 11,526.73 | 81 | 7.97 | 914.55 | 7.93 | 922.6 | 8 | +8.05 | +993.83 | 0 | 0 |
| 2025/07/16 | 111 | +0.5 | +0.45 | 552 | 6,171.74 | 127 | 23.01 | 1,418.15 | 22.98 | 1,419.95 | 23.01 | +1.8 | +141.73 | 0 | 0 |
| 2025/07/15 | 110.5 | -1 | -0.9 | 440 | 4,880.94 | 94 | 21.36 | 1,043.45 | 21.38 | 1,044.3 | 21.4 | +0.85 | +90.43 | 0 | 0 |
| 2025/07/14 | 111.5 | +0 | +0 | 703 | 7,904.01 | 182 | 25.88 | 2,045.2 | 25.88 | 2,044.45 | 25.87 | -0.75 | -41.21 | 0 | 0 |
| 2025/07/11 | 111.5 | +3.5 | +3.24 | 1,286 | 14,222.87 | 252 | 19.6 | 2,770.2 | 19.48 | 2,791.35 | 19.63 | +21.15 | +839.29 | 1 | 0.08 |
| 2025/07/10 | 108 | +0.5 | +0.47 | 1,019 | 11,016.38 | 295 | 28.94 | 3,187 | 28.93 | 3,188.8 | 28.95 | +1.8 | +61.02 | 0 | 0 |
| 2025/07/09 | 107.5 | +1.5 | +1.42 | 364 | 3,874.7 | 83 | 22.79 | 881.25 | 22.74 | 883.9 | 22.81 | +2.65 | +319.28 | 0 | 0 |
| 2025/07/08 | 106 | -0.5 | -0.47 | 346 | 3,692.99 | 96 | 27.71 | 1,024.45 | 27.74 | 1,023.4 | 27.71 | -1.05 | -109.38 | 0 | 0 |
| 2025/07/07 | 106.5 | +0.5 | +0.47 | 235 | 2,484.77 | 43 | 18.31 | 454.4 | 18.29 | 453.35 | 18.25 | -1.05 | -244.19 | 0 | 0 |
| 2025/07/04 | 106 | -0.5 | -0.47 | 503 | 5,400.42 | 99 | 19.67 | 1,061.5 | 19.66 | 1,063.2 | 19.69 | +1.7 | +171.72 | 0 | 0 |
| 2025/07/03 | 106.5 | +0 | +0 | 284 | 3,033.43 | 50 | 17.58 | 532.3 | 17.55 | 534.3 | 17.61 | +2 | +400 | 0 | 0 |
| 2025/07/02 | 106.5 | +0 | +0 | 337 | 3,608.19 | 59 | 17.49 | 631.6 | 17.5 | 630.95 | 17.49 | -0.65 | -110.17 | 0 | 0 |
| 2025/07/01 | 106.5 | +2 | +1.91 | 508 | 5,409.73 | 77 | 15.15 | 816 | 15.08 | 818.75 | 15.13 | +2.75 | +357.14 | 0 | 0 |
| 2025/06/30 | 104.5 | -1.5 | -1.42 | 440 | 4,627.5 | 104 | 23.63 | 1,089.5 | 23.54 | 1,096.75 | 23.7 | +7.25 | +697.12 | 0 | 0 |
| 2025/06/27 | 106 | +1.5 | +1.44 | 819 | 8,652.52 | 148 | 18.07 | 1,553.65 | 17.96 | 1,561.4 | 18.05 | +7.75 | +523.65 | 0 | 0 |
| 2025/06/26 | 104.5 | +0.5 | +0.48 | 921 | 9,642.97 | 114 | 12.38 | 1,191.15 | 12.35 | 1,193.15 | 12.37 | +2 | +175.44 | 0 | 0 |
| 2025/06/25 | 104 | +0 | +0 | 648 | 6,740.91 | 24 | 3.71 | 139.65 | 2.07 | 140.03 | 2.08 | +0.38 | +158.33 | 0 | 0 |
| 2025/06/24 | 104 | -5 | +0.19 | 1,434 | 14,953.34 | 189 | 13.18 | 1,973.2 | 13.2 | 1,974.75 | 13.21 | +1.55 | +82.01 | 1 | 0.07 |
| 2025/06/23 | 109 | -1 | -0.91 | 1,360 | 14,762.21 | 196 | 14.41 | 2,123.3 | 14.38 | 2,129.9 | 14.43 | +6.6 | +336.73 | 0 | 0 |
| 2025/06/20 | 110 | -3.5 | -3.08 | 2,114 | 23,735.21 | 133 | 6.29 | 1,469.45 | 6.19 | 1,467.45 | 6.18 | -2 | -150.38 | 0 | 0 |
| 2025/06/19 | 113.5 | -2.5 | -2.16 | 1,217 | 14,276.44 | 38 | 3.12 | 436.65 | 3.06 | 434.9 | 3.05 | -1.75 | -460.53 | 0 | 0 |
| 2025/06/18 | 116 | -1 | -0.85 | 623 | 7,564.63 | 76 | 12.19 | 884.1 | 11.69 | 886.35 | 11.72 | +2.25 | +296.05 | 0 | 0 |
| 2025/06/17 | 117 | +2.5 | +2.18 | 724 | 8,453.86 | 142 | 19.61 | 1,654.55 | 19.57 | 1,659.1 | 19.63 | +4.55 | +320.42 | 0 | 0 |
| 2025/06/16 | 114.5 | +0.5 | +0.44 | 570 | 6,783.49 | 58 | 10.18 | 662.55 | 9.77 | 662.8 | 9.77 | +0.25 | +43.1 | 0 | 0 |
| 2025/06/13 | 114 | -2.5 | -2.15 | 832 | 9,870.51 | 62 | 7.45 | 712.7 | 7.22 | 711.75 | 7.21 | -0.95 | -153.23 | 0 | 0 |
| 2025/06/12 | 116.5 | +0.5 | +0.43 | 731 | 8,796.23 | 63 | 8.62 | 735.1 | 8.36 | 735.7 | 8.36 | +0.6 | +95.24 | 0 | 0 |
| 2025/06/11 | 116 | +0.5 | +0.43 | 442 | 5,274.85 | 40 | 9.05 | 463.5 | 8.79 | 463.55 | 8.79 | +0.05 | +12.5 | 0 | 0 |
| 2025/06/10 | 115.5 | +1.5 | +1.32 | 426 | 4,922.08 | 81 | 19.04 | 935.25 | 19 | 937.25 | 19.04 | +2 | +246.91 | 0 | 0 |
| 2025/06/09 | 114 | -1 | -0.87 | 442 | 5,075.92 | 49 | 11.08 | 563.25 | 11.1 | 563.55 | 11.1 | +0.3 | +61.22 | 0 | 0 |
| 2025/06/06 | 115 | +0 | +0 | 278 | 3,196.39 | 40 | 14.4 | 460.35 | 14.4 | 461 | 14.42 | +0.65 | +162.5 | 0 | 0 |
| 2025/06/05 | 115 | -1 | -0.86 | 367 | 4,236.19 | 77 | 20.98 | 889.15 | 20.99 | 889.9 | 21.01 | +0.75 | +97.4 | 0 | 0 |
| 2025/06/04 | 116 | +2 | +1.75 | 742 | 8,591.99 | 58 | 7.82 | 669.8 | 7.8 | 671.95 | 7.82 | +2.15 | +370.69 | 0 | 0 |
| 2025/06/03 | 114 | +0 | +0 | 322 | 3,682.3 | 56 | 17.38 | 641.55 | 17.42 | 641.35 | 17.42 | -0.2 | -35.71 | 0 | 0 |
| 2025/06/02 | 114 | -2.5 | -2.15 | 692 | 7,914.43 | 134 | 19.36 | 1,529.55 | 19.33 | 1,539.3 | 19.45 | +9.75 | +727.61 | 1 | 0.14 |
| 2025/05/29 | 116.5 | +0.5 | +0.43 | 612 | 7,138.01 | 104 | 16.98 | 1,212.8 | 16.99 | 1,214.45 | 17.01 | +1.65 | +158.65 | 0 | 0 |
| 2025/05/28 | 116 | +0 | +0 | 210 | 2,454.02 | 20 | 9.51 | 233.35 | 9.51 | 233.55 | 9.52 | +0.2 | +100 | 0 | 0 |
| 2025/05/27 | 116 | -0.5 | -0.43 | 361 | 4,225.42 | 83 | 22.99 | 970.7 | 22.97 | 970.8 | 22.98 | +0.1 | +12.05 | 0 | 0 |
| 2025/05/26 | 116.5 | -0.5 | -0.43 | 273 | 3,175.92 | 27 | 9.9 | 315.05 | 9.92 | 314.6 | 9.91 | -0.45 | -166.67 | 0 | 0 |
| 2025/05/23 | 117 | -0.5 | -0.43 | 377 | 4,424.43 | 62 | 16.45 | 727.1 | 16.43 | 727.7 | 16.45 | +0.6 | +96.77 | 0 | 0 |
| 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 |
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。
