6829
115.5
TWD+1.00 (0.87%)
2025.08.21收盤
千附精密－現股當沖
千附精密最新現股當沖狀況
整理千附精密最新(2025/08/20) 當沖狀況。整體成交張數為92張，佔整體市場成交張數的18.97%。當日現股當沖之總損益為+3.15萬元、每張平均損益則為+342元。
開盤價
115
收盤價
115.5
當日範圍
115 - 117
成交張數
354
開盤價(昨)
118
收盤價(昨)
114.5
昨日範圍
114.5 - 118
成交張數(昨)
485
成交金額
4113.20萬
成交金額(昨)
5606.60萬
52週範圍
103.5 - 168
發行股數
5917萬
市值
68億
現股當沖－歷史逐日資訊
開盤價
115
收盤價
115.5
成交張數
354
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(%) | ||||||
| 2025/08/20 | 114.5 | -4 | -3.38 | 485 | 5,606.6 | 92 | 18.97 | 1,064.35 | 18.98 | 1,067.5 | 19.04 | +3.15 | +342.39 | 0 | 0 |
| 2025/08/19 | 118.5 | -3.5 | -2.87 | 745 | 8,897.6 | 139 | 18.66 | 1,659.95 | 18.66 | 1,667.6 | 18.74 | +7.65 | +550.36 | 0 | 0 |
| 2025/08/18 | 122 | +1 | +0.83 | 908 | 11,170.85 | 404 | 44.49 | 4,959.65 | 44.4 | 4,976.3 | 44.55 | +16.65 | +412.13 | 17 | 1.87 |
| 2025/08/15 | 121 | -6 | -4.72 | 1,148 | 14,017.4 | 374 | 32.58 | 4,561.85 | 32.54 | 4,578.45 | 32.66 | +16.6 | +443.85 | 0 | 0 |
| 2025/08/14 | 127 | -2.5 | -1.93 | 743 | 9,523.15 | 222 | 29.88 | 2,843.3 | 29.86 | 2,854.25 | 29.97 | +10.95 | +493.24 | 0 | 0 |
| 2025/08/13 | 129.5 | -1.5 | -1.15 | 1,717 | 22,349.3 | 717 | 41.76 | 9,322.05 | 41.71 | 9,351.65 | 41.84 | +29.6 | +412.83 | 0 | 0 |
| 2025/08/12 | 131 | +5 | +3.97 | 3,103 | 40,227.5 | 1,584 | 51.05 | 20,527.6 | 51.03 | 20,549.5 | 51.08 | +21.9 | +138.26 | 1 | 0.03 |
| 2025/08/11 | 126 | +6 | +5 | 1,562 | 19,521.25 | 494 | 31.63 | 6,140.65 | 31.46 | 6,178.85 | 31.65 | +38.2 | +773.28 | 0 | 0 |
| 2025/08/08 | 120 | +0 | +0 | 357 | 4,284.95 | 104 | 29.13 | 1,246.5 | 29.09 | 1,253.45 | 29.25 | +6.95 | +668.27 | 0 | 0 |
| 2025/08/07 | 120 | -3 | -2.44 | 680 | 8,179.5 | 127 | 18.68 | 1,531.75 | 18.73 | 1,535.65 | 18.77 | +3.9 | +307.09 | 0 | 0 |
| 2025/08/06 | 123 | +1 | +0.82 | 746 | 9,186.5 | 260 | 34.85 | 3,198.85 | 34.82 | 3,203.05 | 34.87 | +4.2 | +161.54 | 0 | 0 |
| 2025/08/05 | 122 | +1.5 | +1.24 | 844 | 10,290.25 | 289 | 34.24 | 3,519.4 | 34.2 | 3,522.25 | 34.23 | +2.85 | +98.62 | 1 | 0.12 |
| 2025/08/04 | 120.5 | +5 | +4.33 | 1,491 | 17,971.65 | 588 | 39.44 | 7,057.35 | 39.27 | 7,114.9 | 39.59 | +57.55 | +978.74 | 0 | 0 |
| 2025/08/01 | 115.5 | +1.5 | +1.32 | 203 | 2,327.3 | 29 | 14.29 | 331.65 | 14.25 | 332.25 | 14.28 | +0.6 | +206.9 | 0 | 0 |
| 2025/07/31 | 114 | -2.5 | -2.15 | 277 | 3,180.05 | 43 | 15.52 | 494.05 | 15.54 | 495.25 | 15.57 | +1.2 | +279.07 | 0 | 0 |
| 2025/07/30 | 116.5 | +2 | +1.75 | 600 | 6,998.4 | 234 | 39 | 2,726.4 | 38.96 | 2,731.65 | 39.03 | +5.25 | +224.36 | 0 | 0 |
| 2025/07/29 | 114.5 | +0.5 | +0.44 | 704 | 8,157.5 | 347 | 49.29 | 4,022.05 | 49.3 | 4,017 | 49.24 | -5.05 | -145.53 | 1 | 0.14 |
| 2025/07/28 | 114 | -1.5 | -1.3 | 308 | 3,521.1 | 91 | 29.55 | 1,039.4 | 29.52 | 1,043.35 | 29.63 | +3.95 | +434.07 | 0 | 0 |
| 2025/07/25 | 115.5 | +1 | +0.87 | 367 | 4,228.2 | 72 | 19.62 | 828.7 | 19.6 | 828.85 | 19.6 | +0.15 | +20.83 | 0 | 0 |
| 2025/07/24 | 114.5 | +3 | +2.69 | 826 | 9,456.05 | 429 | 51.94 | 4,904.45 | 51.87 | 4,912.65 | 51.95 | +8.2 | +191.14 | 1 | 0.12 |
| 2025/07/23 | 111.5 | +3 | +2.76 | 225 | 2,490.9 | 67 | 29.78 | 740.5 | 29.73 | 744.4 | 29.88 | +3.9 | +582.09 | 0 | 0 |
| 2025/07/22 | 108.5 | -4 | -3.56 | 392 | 4,314.4 | 60 | 15.31 | 660.7 | 15.31 | 657.8 | 15.25 | -2.9 | -483.33 | 0 | 0 |
| 2025/07/21 | 112.5 | +0.5 | +0.45 | 192 | 2,168.7 | 54 | 28.12 | 609.55 | 28.11 | 609.95 | 28.13 | +0.4 | +74.07 | 0 | 0 |
| 2025/07/18 | 112 | +0 | +0 | 217 | 2,432.75 | 26 | 11.98 | 291.3 | 11.97 | 292.1 | 12.01 | +0.8 | +307.69 | 0 | 0 |
| 2025/07/17 | 112 | +1.5 | +1.36 | 167 | 1,866.2 | 21 | 12.57 | 234.35 | 12.56 | 234.3 | 12.55 | -0.05 | -23.81 | 0 | 0 |
| 2025/07/16 | 110.5 | +0 | +0 | 178 | 1,972.95 | 26 | 14.61 | 287.85 | 14.59 | 288.5 | 14.62 | +0.65 | +250 | 0 | 0 |
| 2025/07/15 | 110.5 | +0 | +0 | 176 | 1,950.25 | 24 | 13.64 | 266.4 | 13.66 | 266.35 | 13.66 | -0.05 | -20.83 | 0 | 0 |
| 2025/07/14 | 110.5 | -1 | -0.9 | 136 | 1,510.75 | 32 | 23.53 | 355.4 | 23.52 | 355.15 | 23.51 | -0.25 | -78.12 | 0 | 0 |
| 2025/07/11 | 111.5 | +2.5 | +2.29 | 321 | 3,567.4 | 54 | 16.82 | 597.7 | 16.75 | 600.6 | 16.84 | +2.9 | +537.04 | 0 | 0 |
| 2025/07/10 | 109 | +2 | +1.87 | 441 | 4,805.3 | 63 | 14.29 | 682.1 | 14.19 | 688.45 | 14.33 | +6.35 | +1,007.94 | 1 | 0.23 |
| 2025/07/09 | 107 | -7 | -1.83 | 1,023 | 11,017.85 | 201 | 19.65 | 2,166.8 | 19.67 | 2,162.9 | 19.63 | -3.9 | -194.03 | 4 | 0.39 |
| 2025/07/08 | 114 | -3.5 | -2.98 | 1,862 | 21,206.4 | 572 | 30.72 | 6,497.55 | 30.64 | 6,533.4 | 30.81 | +35.85 | +626.75 | 0 | 0 |
| 2025/07/07 | 117.5 | -2 | -1.67 | 973 | 11,354.95 | 243 | 24.97 | 2,829.85 | 24.92 | 2,846.1 | 25.06 | +16.25 | +668.72 | 0 | 0 |
| 2025/07/04 | 119.5 | -1.5 | -1.24 | 1,173 | 13,847.6 | 229 | 19.52 | 2,693.4 | 19.45 | 2,722.9 | 19.66 | +29.5 | +1,288.21 | 0 | 0 |
| 2025/07/03 | 121 | +0 | +0 | 1,496 | 17,923.8 | 322 | 21.52 | 3,865.45 | 21.57 | 3,868.05 | 21.58 | +2.6 | +80.75 | 0 | 0 |
| 2025/07/02 | 121 | -0.5 | -0.41 | 181 | 2,204.65 | 26 | 14.36 | 316.35 | 14.35 | 316.9 | 14.37 | +0.55 | +211.54 | 0 | 0 |
| 2025/07/01 | 121.5 | +0 | +0 | 270 | 3,283.85 | 46 | 17.04 | 558.95 | 17.02 | 560.9 | 17.08 | +1.95 | +423.91 | 0 | 0 |
| 2025/06/30 | 121.5 | -2.5 | -2.02 | 266 | 3,249.65 | 30 | 11.28 | 366.75 | 11.29 | 367.9 | 11.32 | +1.15 | +383.33 | 0 | 0 |
| 2025/06/27 | 124 | +0 | +0 | 194 | 2,401.05 | 24 | 12.37 | 297.6 | 12.39 | 297.5 | 12.39 | -0.1 | -41.67 | 0 | 0 |
| 2025/06/26 | 124 | -1.5 | -1.2 | 403 | 5,018.25 | 78 | 19.35 | 971.8 | 19.37 | 970.95 | 19.35 | -0.85 | -108.97 | 0 | 0 |
| 2025/06/25 | 125.5 | -2.5 | -1.95 | 558 | 7,007.85 | 187 | 33.51 | 2,351.85 | 33.56 | 2,351.35 | 33.55 | -0.5 | -26.74 | 0 | 0 |
| 2025/06/24 | 128 | -0.5 | -0.39 | 948 | 12,030.1 | 401 | 42.3 | 5,083.4 | 42.26 | 5,100.55 | 42.4 | +17.15 | +427.68 | 0 | 0 |
| 2025/06/23 | 128.5 | +4.5 | +3.63 | 2,067 | 26,244.7 | 1,204 | 58.25 | 15,268.3 | 58.18 | 15,272.45 | 58.19 | +4.15 | +34.47 | 1 | 0.05 |
| 2025/06/20 | 124 | -1.5 | -1.2 | 497 | 6,190.8 | 187 | 37.63 | 2,336.85 | 37.75 | 2,331 | 37.65 | -5.85 | -312.83 | 0 | 0 |
| 2025/06/19 | 125.5 | +1.5 | +1.21 | 1,242 | 15,757.9 | 665 | 53.54 | 8,436.55 | 53.54 | 8,445.85 | 53.6 | +9.3 | +139.85 | 0 | 0 |
| 2025/06/18 | 124 | +0 | +0 | 265 | 3,294.9 | 62 | 23.4 | 770.75 | 23.39 | 771.2 | 23.41 | +0.45 | +72.58 | 0 | 0 |
| 2025/06/17 | 124 | +0 | +0 | 446 | 5,529.8 | 105 | 23.54 | 1,299 | 23.49 | 1,301.55 | 23.54 | +2.55 | +242.86 | 0 | 0 |
| 2025/06/16 | 124 | +2 | +1.64 | 1,149 | 14,221.4 | 801 | 69.71 | 9,919.95 | 69.75 | 9,918 | 69.74 | -1.95 | -24.34 | 2 | 0.17 |
| 2025/06/13 | 122 | -3 | -2.4 | 3,384 | 43,045.3 | 2,023 | 59.78 | 25,833.9 | 60.02 | 25,734.9 | 59.79 | -99 | -489.37 | 0 | 0 |
| 2025/06/12 | 125 | +2.5 | +2.04 | 432 | 5,394.5 | 134 | 31.02 | 1,669.2 | 30.94 | 1,672 | 30.99 | +2.8 | +208.96 | 1 | 0.23 |
| 2025/06/11 | 122.5 | -0.5 | -0.41 | 467 | 5,743.4 | 165 | 35.33 | 2,027.3 | 35.3 | 2,030.35 | 35.35 | +3.05 | +184.85 | 0 | 0 |
| 2025/06/10 | 123 | -1.5 | -1.2 | 461 | 5,684 | 152 | 32.97 | 1,870.5 | 32.91 | 1,874.2 | 32.97 | +3.7 | +243.42 | 0 | 0 |
| 2025/06/09 | 124.5 | +1 | +0.81 | 373 | 4,627.1 | 104 | 27.88 | 1,293.45 | 27.95 | 1,293.85 | 27.96 | +0.4 | +38.46 | 0 | 0 |
| 2025/06/06 | 123.5 | +0 | +0 | 294 | 3,629.45 | 76 | 25.85 | 939.65 | 25.89 | 939.5 | 25.89 | -0.15 | -19.74 | 0 | 0 |
| 2025/06/05 | 123.5 | -1 | -0.8 | 469 | 5,795.2 | 87 | 18.55 | 1,076.6 | 18.58 | 1,076.4 | 18.57 | -0.2 | -22.99 | 0 | 0 |
| 2025/06/04 | 124.5 | +3.5 | +2.89 | 555 | 6,856.5 | 133 | 23.96 | 1,637.5 | 23.88 | 1,644.7 | 23.99 | +7.2 | +541.35 | 0 | 0 |
| 2025/06/03 | 121 | -1 | -0.82 | 617 | 7,481.35 | 199 | 32.25 | 2,416.8 | 32.3 | 2,416.85 | 32.3 | +0.05 | +2.51 | 0 | 0 |
| 2025/06/02 | 122 | -1.5 | -1.21 | 990 | 12,120.25 | 561 | 56.67 | 6,870.5 | 56.69 | 6,876.6 | 56.74 | +6.1 | +108.73 | 0 | 0 |
| 2025/05/29 | 123.5 | -3 | -2.37 | 871 | 10,779.5 | 233 | 26.75 | 2,890 | 26.81 | 2,897.2 | 26.88 | +7.2 | +309.01 | 0 | 0 |
| 2025/05/28 | 126.5 | -0.5 | -0.39 | 646 | 8,192.35 | 260 | 40.25 | 3,285.25 | 40.1 | 3,312.75 | 40.44 | +27.5 | +1,057.69 | 0 | 0 |
| 2025/05/27 | 127 | -3 | -2.31 | 448 | 5,750.35 | 107 | 23.88 | 1,378.15 | 23.97 | 1,379.1 | 23.98 | +0.95 | +88.79 | 0 | 0 |
| 2025/05/26 | 130 | -2.5 | -1.89 | 468 | 6,137 | 128 | 27.35 | 1,680.75 | 27.39 | 1,678.25 | 27.35 | -2.5 | -195.31 | 0 | 0 |
| 2025/05/23 | 132.5 | -2.5 | -1.85 | 550 | 7,373.95 | 174 | 31.64 | 2,337.6 | 31.7 | 2,338 | 31.71 | +0.4 | +22.99 | 0 | 0 |
| 2025/05/22 | 135 | -3 | -2.17 | 431 | 5,854.2 | 84 | 19.49 | 1,141.6 | 19.5 | 1,141.25 | 19.49 | -0.35 | -41.67 | 0 | 0 |
| 2025/05/21 | 138 | +1.5 | +1.1 | 749 | 10,395.45 | 318 | 42.46 | 4,412.8 | 42.45 | 4,414.15 | 42.46 | +1.35 | +42.45 | 1 | 0.13 |
| 2025/05/20 | 136.5 | -5 | -3.53 | 1,864 | 26,135.8 | 855 | 45.87 | 12,024.85 | 46.01 | 11,998.1 | 45.91 | -26.75 | -312.87 | 3 | 0.16 |
| 2025/05/19 | 141.5 | -4.5 | -3.08 | 1,525 | 21,712.7 | 756 | 49.57 | 10,762.5 | 49.57 | 10,767.8 | 49.59 | +5.3 | +70.11 | 2 | 0.13 |
| 2025/05/16 | 146 | +0.5 | +0.34 | 1,566 | 22,726.5 | 904 | 57.73 | 13,103.9 | 57.66 | 13,117.2 | 57.72 | +13.3 | +147.12 | 4 | 0.26 |
| 2025/05/15 | 145.5 | +1 | +0.69 | 7,670 | 113,241.85 | 5,302 | 69.13 | 78,212.45 | 69.07 | 78,256.75 | 69.11 | +44.3 | +83.55 | 7 | 0.09 |
| 2025/05/14 | 144.5 | +7.5 | +5.47 | 4,945 | 69,986.6 | 2,709 | 54.78 | 38,265.6 | 54.68 | 38,374.4 | 54.83 | +108.8 | +401.62 | 8 | 0.16 |
| 2025/05/13 | 137 | +0 | +0 | 1,686 | 23,111.6 | 876 | 51.96 | 11,998 | 51.91 | 12,018.7 | 52 | +20.7 | +236.3 | 0 | 0 |
| 2025/05/12 | 137 | -1 | -0.72 | 978 | 13,343.75 | 412 | 42.13 | 5,624.95 | 42.15 | 5,630.35 | 42.19 | +5.4 | +131.07 | 0 | 0 |
| 2025/05/09 | 138 | +0 | +0 | 3,037 | 41,889.85 | 2,029 | 66.81 | 27,986.1 | 66.81 | 28,042.7 | 66.94 | +56.6 | +278.96 | 1 | 0.03 |
| 2025/05/08 | 138 | +2.5 | +1.85 | 3,431 | 47,573.8 | 2,133 | 62.17 | 29,532 | 62.08 | 29,578 | 62.17 | +46 | +215.66 | 4 | 0.12 |
| 2025/05/07 | 135.5 | -0.5 | -0.37 | 4,556 | 62,218.1 | 3,244 | 71.2 | 44,304.3 | 71.21 | 44,319.35 | 71.23 | +15.05 | +46.39 | 1 | 0.02 |
| 2025/05/06 | 136 | +4 | +3.03 | 6,484 | 88,866.75 | 4,546 | 70.11 | 62,203.6 | 70 | 62,313.3 | 70.12 | +109.7 | +241.31 | 6 | 0.09 |
| 2025/05/05 | 132 | -4 | -2.94 | 4,787 | 64,617 | 3,334 | 69.65 | 44,985.35 | 69.62 | 44,969 | 69.59 | -16.35 | -49.04 | 25 | 0.52 |
| 2025/05/02 | 136 | +4 | +3.03 | 3,532 | 48,002.6 | 1,874 | 53.06 | 25,382.35 | 52.88 | 25,470.15 | 53.06 | +87.8 | +468.52 | 5 | 0.14 |
| 2025/04/30 | 132 | +0 | +0 | 2,153 | 28,532.1 | 1,051 | 48.82 | 13,923.6 | 48.8 | 13,920.5 | 48.79 | -3.1 | -29.5 | 1 | 0.05 |
| 2025/04/29 | 132 | +1.5 | +1.15 | 4,840 | 63,472.25 | 3,471 | 71.71 | 45,516.25 | 71.71 | 45,504.1 | 71.69 | -12.15 | -35 | 2 | 0.04 |
| 2025/04/28 | 130.5 | +6 | +4.82 | 3,230 | 41,674.1 | 1,754 | 54.3 | 22,570.8 | 54.16 | 22,664.05 | 54.38 | +93.25 | +531.64 | 3 | 0.09 |
| 2025/04/25 | 124.5 | +4 | +3.32 | 2,393 | 29,730.8 | 1,530 | 63.94 | 19,008.85 | 63.94 | 19,012.8 | 63.95 | +3.95 | +25.82 | 44 | 1.84 |
| 2025/04/24 | 120.5 | -1.5 | -1.23 | 1,059 | 12,796.25 | 648 | 61.19 | 7,818.75 | 61.1 | 7,841.05 | 61.28 | +22.3 | +344.14 | 0 | 0 |
| 2025/04/23 | 122 | +5.5 | +4.72 | 2,704 | 32,875.1 | 1,880 | 69.53 | 22,853.65 | 69.52 | 22,846.5 | 69.49 | -7.15 | -38.03 | 2 | 0.07 |
| 2025/04/22 | 116.5 | -4.5 | -3.72 | 2,332 | 27,779.15 | 1,416 | 60.72 | 16,870.65 | 60.73 | 16,899.45 | 60.84 | +28.8 | +203.39 | 2 | 0.09 |
| 2025/04/21 | 121 | -4.5 | -3.59 | 2,007 | 24,263.55 | 999 | 49.78 | 12,084.45 | 49.8 | 12,132.25 | 50 | +47.8 | +478.48 | 5 | 0.25 |
| 2025/04/18 | 125.5 | -1.5 | -1.18 | 3,315 | 41,578.8 | 2,257 | 68.08 | 28,294.55 | 68.05 | 28,326.35 | 68.13 | +31.8 | +140.89 | 1 | 0.03 |
| 2025/04/17 | 127 | -14 | -9.93 | 9,615 | 126,841.65 | 5,235 | 54.45 | 69,423.95 | 54.73 | 69,445.85 | 54.75 | +21.9 | +41.83 | 8 | 0.08 |
| 2025/04/16 | 141 | +12.5 | +9.73 | 7,609 | 104,286.1 | 4,699 | 61.76 | 63,708.35 | 61.09 | 64,535.5 | 61.88 | +827.15 | +1,760.27 | 6 | 0.08 |
| 2025/04/15 | 128.5 | +7.5 | +6.2 | 8,951 | 113,229.3 | 6,976 | 77.94 | 88,119.25 | 77.82 | 88,296.7 | 77.98 | +177.45 | +254.37 | 8 | 0.09 |
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。
