8183
27.05
TWD-0.80 (-2.87%)
2025.06.13收盤
精星－現股當沖
精星最新現股當沖狀況
整理精星最新(2025/06/13) 當沖狀況。整體成交張數為22張，佔整體市場成交張數的5.66%。當日現股當沖之總損益為+1,600元、每張平均損益則為+73元。
開盤價
28
收盤價
27.05
當日範圍
26.9 - 28
成交張數
389
開盤價(昨)
27.9
收盤價(昨)
27.85
昨日範圍
27.7 - 28
成交張數(昨)
91
成交金額
1057.80萬
成交金額(昨)
254.07萬
52週範圍
26.5 - 46.9
發行股數
1億
市值
33億
現股當沖－歷史逐日資訊
開盤價
28
收盤價
27.05
成交張數
389
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(%) | ||||||
| 2025/06/13 | 27.05 | -0.8 | -2.87 | 389 | 1,057.8 | 22 | 5.66 | 60.16 | 5.69 | 60.31 | 5.7 | +0.16 | +72.73 | 0 | 0 |
| 2025/06/12 | 27.85 | +0.15 | +0.54 | 91 | 254.07 | 5 | 5.49 | 13.93 | 5.48 | 13.94 | 5.48 | +0.01 | +20 | 0 | 0 |
| 2025/06/11 | 27.7 | -0.1 | -0.36 | 120 | 332.68 | 19 | 15.83 | 52.8 | 15.87 | 52.88 | 15.9 | +0.08 | +42.11 | 0 | 0 |
| 2025/06/10 | 27.8 | -0.2 | -0.71 | 209 | 582.59 | 20 | 9.57 | 55.72 | 9.56 | 55.73 | 9.57 | +0.01 | +5 | 0 | 0 |
| 2025/06/09 | 28 | -0.3 | -1.06 | 111 | 313.94 | 4 | 3.6 | 11.31 | 3.6 | 11.36 | 3.62 | +0.04 | +112.5 | 0 | 0 |
| 2025/06/06 | 28.3 | +0.05 | +0.18 | 87 | 246.1 | 15 | 17.24 | 42.42 | 17.24 | 42.49 | 17.27 | +0.07 | +46.67 | 0 | 0 |
| 2025/06/05 | 28.25 | -0.1 | -0.35 | 117 | 332.15 | 18 | 15.38 | 51.03 | 15.37 | 51.14 | 15.4 | +0.1 | +58.33 | 0 | 0 |
| 2025/06/04 | 28.35 | +0.75 | +2.72 | 137 | 385.51 | 6 | 4.38 | 16.82 | 4.36 | 16.91 | 4.39 | +0.1 | +158.33 | 0 | 0 |
| 2025/06/03 | 27.6 | +0.05 | +0.18 | 76 | 210.59 | 10 | 13.16 | 27.82 | 13.21 | 27.73 | 13.17 | -0.09 | -85 | 0 | 0 |
| 2025/06/02 | 27.55 | -0.95 | -3.33 | 419 | 1,159.28 | 181 | 43.2 | 500.7 | 43.19 | 503.4 | 43.42 | +2.69 | +148.9 | 0 | 0 |
| 2025/05/29 | 28.5 | +0.15 | +0.53 | 111 | 317.1 | 18 | 16.22 | 51.34 | 16.19 | 51.53 | 16.25 | +0.18 | +102.78 | 0 | 0 |
| 2025/05/28 | 28.35 | -0.3 | -1.05 | 149 | 425.44 | 19 | 12.75 | 54.34 | 12.77 | 54.26 | 12.75 | -0.09 | -44.74 | 0 | 0 |
| 2025/05/27 | 28.65 | -0.3 | -1.04 | 152 | 438.23 | 9 | 5.92 | 26.11 | 5.96 | 26 | 5.93 | -0.11 | -122.22 | 0 | 0 |
| 2025/05/26 | 28.95 | -0.3 | -1.03 | 145 | 421.23 | 12 | 8.28 | 34.97 | 8.3 | 34.88 | 8.28 | -0.09 | -70.83 | 0 | 0 |
| 2025/05/23 | 29.25 | -0.25 | -0.85 | 128 | 376.3 | 23 | 17.97 | 67.66 | 17.98 | 67.74 | 18 | +0.08 | +34.78 | 0 | 0 |
| 2025/05/22 | 29.5 | +0 | +0 | 196 | 580.15 | 75 | 38.27 | 222.26 | 38.31 | 222.55 | 38.36 | +0.29 | +38.67 | 0 | 0 |
| 2025/05/21 | 29.5 | +0.1 | +0.34 | 121 | 357.13 | 16 | 13.22 | 47.2 | 13.22 | 47.23 | 13.23 | +0.03 | +18.75 | 0 | 0 |
| 2025/05/20 | 29.4 | +0.1 | +0.34 | 71 | 209.09 | 9 | 12.68 | 26.51 | 12.68 | 26.54 | 12.69 | +0.03 | +33.33 | 0 | 0 |
| 2025/05/19 | 29.3 | -0.65 | -2.17 | 221 | 658.72 | 36 | 16.29 | 107.44 | 16.31 | 107.66 | 16.34 | +0.21 | +59.72 | 0 | 0 |
| 2025/05/16 | 29.95 | +0.35 | +1.18 | 206 | 615.45 | 18 | 8.74 | 53.82 | 8.74 | 53.81 | 8.74 | -0.01 | -5.56 | 0 | 0 |
| 2025/05/15 | 29.6 | -0.75 | -2.47 | 407 | 1,212.03 | 74 | 18.18 | 220.69 | 18.21 | 221.28 | 18.26 | +0.58 | +79.05 | 0 | 0 |
| 2025/05/14 | 30.35 | -0.05 | -0.16 | 279 | 846.81 | 43 | 15.41 | 130.81 | 15.45 | 130.72 | 15.44 | -0.08 | -18.6 | 0 | 0 |
| 2025/05/13 | 30.4 | -0.2 | -0.65 | 380 | 1,165.35 | 43 | 11.32 | 131.78 | 11.31 | 132.04 | 11.33 | +0.26 | +59.3 | 0 | 0 |
| 2025/05/12 | 30.6 | +0.6 | +2 | 366 | 1,113.07 | 60 | 16.39 | 181.81 | 16.33 | 182.71 | 16.41 | +0.9 | +149.17 | 0 | 0 |
| 2025/05/09 | 30 | +0.1 | +0.33 | 261 | 776.15 | 55 | 21.07 | 163.2 | 21.03 | 163.95 | 21.12 | +0.75 | +136.36 | 0 | 0 |
| 2025/05/08 | 29.9 | +1.8 | +6.41 | 704 | 2,066.84 | 190 | 26.99 | 554.26 | 26.82 | 560.05 | 27.1 | +5.79 | +304.47 | 1 | 0.14 |
| 2025/05/07 | 28.1 | -0.15 | -0.53 | 138 | 390.21 | 28 | 20.29 | 79.36 | 20.34 | 79.41 | 20.35 | +0.04 | +16.07 | 0 | 0 |
| 2025/05/06 | 28.25 | -0.05 | -0.18 | 236 | 666.66 | 35 | 14.83 | 98.37 | 14.76 | 99.18 | 14.88 | +0.81 | +231.43 | 0 | 0 |
| 2025/05/05 | 28.3 | -2.9 | -9.29 | 1,192 | 3,397.61 | 204 | 17.11 | 583.42 | 17.17 | 583 | 17.16 | -0.42 | -20.59 | 1 | 0.08 |
| 2025/05/02 | 31.2 | +0.3 | +0.97 | 295 | 918.78 | 65 | 22.03 | 202.24 | 22.01 | 202.93 | 22.09 | +0.69 | +106.15 | 0 | 0 |
| 2025/04/30 | 30.9 | -0.45 | -1.44 | 330 | 1,031.82 | 117 | 35.45 | 366 | 35.47 | 366.46 | 35.52 | +0.47 | +40.17 | 0 | 0 |
| 2025/04/29 | 31.35 | +0.5 | +1.62 | 202 | 629.1 | 48 | 23.76 | 148.91 | 23.67 | 149.15 | 23.71 | +0.23 | +48.96 | 0 | 0 |
| 2025/04/28 | 30.85 | +0.25 | +0.82 | 153 | 470.92 | 21 | 13.73 | 64.45 | 13.69 | 64.53 | 13.7 | +0.07 | +35.71 | 0 | 0 |
| 2025/04/25 | 30.6 | +0.45 | +1.49 | 211 | 645.11 | 29 | 13.74 | 88.45 | 13.71 | 88.83 | 13.77 | +0.39 | +132.76 | 0 | 0 |
| 2025/04/24 | 30.15 | -0.05 | -0.17 | 240 | 730.96 | 55 | 22.92 | 167.65 | 22.94 | 168.09 | 23 | +0.43 | +79.09 | 0 | 0 |
| 2025/04/23 | 30.2 | +1 | +3.42 | 182 | 546.78 | 32 | 17.58 | 95.87 | 17.53 | 96.07 | 17.57 | +0.2 | +62.5 | 0 | 0 |
| 2025/04/22 | 29.2 | -0.2 | -0.68 | 173 | 508.13 | 27 | 15.61 | 79.22 | 15.59 | 79.52 | 15.65 | +0.29 | +107.41 | 0 | 0 |
| 2025/04/21 | 29.4 | -0.85 | -2.81 | 201 | 596.79 | 15 | 7.46 | 44.73 | 7.5 | 44.62 | 7.48 | -0.12 | -76.67 | 0 | 0 |
| 2025/04/18 | 30.25 | +0 | +0 | 140 | 423.86 | 28 | 20 | 84.92 | 20.03 | 84.78 | 20 | -0.14 | -48.21 | 0 | 0 |
| 2025/04/17 | 30.25 | -0.45 | -1.47 | 202 | 607.52 | 46 | 22.77 | 138.21 | 22.75 | 138.71 | 22.83 | +0.5 | +108.7 | 0 | 0 |
| 2025/04/16 | 30.7 | -0.65 | -2.07 | 277 | 846.41 | 47 | 16.97 | 144.01 | 17.01 | 143.87 | 17 | -0.14 | -30.85 | 0 | 0 |
| 2025/04/15 | 31.35 | +1.15 | +3.81 | 243 | 754.38 | 26 | 10.7 | 80.16 | 10.63 | 80.89 | 10.72 | +0.73 | +282.69 | 0 | 0 |
| 2025/04/14 | 30.2 | +0.55 | +1.85 | 351 | 1,064.13 | 75 | 21.37 | 228.26 | 21.45 | 227.22 | 21.35 | -1.04 | -139.33 | 0 | 0 |
| 2025/04/11 | 29.65 | +0.5 | +1.72 | 430 | 1,241.12 | 135 | 31.4 | 382.55 | 30.82 | 388.13 | 31.27 | +5.58 | +413.7 | 0 | 0 |
| 2025/04/10 | 29.15 | +2.65 | +10 | 292 | 850.13 | 11 | 3.77 | 32.05 | 3.77 | 31.98 | 3.76 | -0.07 | -59.09 | 0 | 0 |
| 2025/04/09 | 26.5 | -2.9 | -9.86 | 590 | 1,590.69 | 145 | 24.58 | 395.82 | 24.88 | 396.98 | 24.96 | +1.16 | +80 | 0 | 0 |
| 2025/04/08 | 29.4 | -3.25 | -9.95 | 477 | 1,410.01 | 31 | 6.5 | 92.14 | 6.53 | 92.97 | 6.59 | +0.84 | +270.97 | 0 | 0 |
| 2025/04/07 | 32.65 | -3.6 | -9.93 | 58 | 188.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 36.25 | +0.4 | +1.12 | 138 | 498.28 | 25 | 18.14 | 90.39 | 18.14 | 90.26 | 18.11 | -0.14 | -54 | 0 | 0 |
| 2025/04/01 | 35.85 | +1.25 | +3.61 | 94 | 335.52 | 13 | 13.8 | 45.88 | 13.67 | 46.12 | 13.75 | +0.24 | +188.46 | 0 | 0 |
| 2025/03/31 | 34.6 | -2.35 | -6.36 | 397 | 1,390.97 | 66 | 16.64 | 230.88 | 16.6 | 232.12 | 16.69 | +1.24 | +187.12 | 0 | 0 |
| 2025/03/28 | 36.95 | -1.65 | -4.27 | 566 | 2,107.56 | 56 | 9.89 | 209.6 | 9.95 | 210.07 | 9.97 | +0.47 | +83.93 | 0 | 0 |
| 2025/03/27 | 38.6 | -0.65 | -1.66 | 235 | 912.56 | 34 | 14.44 | 131.71 | 14.43 | 131.88 | 14.45 | +0.17 | +48.53 | 0 | 0 |
| 2025/03/26 | 39.25 | +0.3 | +0.77 | 47 | 185.55 | 2 | 4.23 | 7.82 | 4.21 | 7.86 | 4.23 | +0.04 | +175 | 0 | 0 |
| 2025/03/25 | 38.95 | -0.25 | -0.64 | 186 | 725.28 | 21 | 11.32 | 82.19 | 11.33 | 82.16 | 11.33 | -0.03 | -14.29 | 0 | 0 |
| 2025/03/24 | 39.2 | -0.45 | -1.13 | 123 | 483.54 | 3 | 2.44 | 11.77 | 2.43 | 11.81 | 2.44 | +0.05 | +166.67 | 0 | 0 |
| 2025/03/21 | 39.65 | -0.3 | -0.75 | 65 | 256.75 | 1 | 1.55 | 3.97 | 1.55 | 3.98 | 1.55 | +0.01 | +50 | 0 | 0 |
| 2025/03/20 | 39.95 | +0.4 | +1.01 | 99 | 395.84 | 5 | 5.05 | 20.02 | 5.06 | 19.93 | 5.03 | -0.09 | -180 | 0 | 0 |
| 2025/03/19 | 39.55 | -0.2 | -0.5 | 105 | 417.26 | 13 | 12.37 | 51.73 | 12.4 | 51.67 | 12.38 | -0.06 | -46.15 | 0 | 0 |
| 2025/03/18 | 39.75 | +0.4 | +1.02 | 64 | 255.68 | 4 | 6.21 | 15.87 | 6.21 | 15.88 | 6.21 | +0.01 | +37.5 | 0 | 0 |
| 2025/03/17 | 39.35 | +0 | +0 | 76 | 298.77 | 11 | 14.53 | 43.43 | 14.54 | 43.38 | 14.52 | -0.05 | -45.45 | 0 | 0 |
| 2025/03/14 | 39.35 | +0.2 | +0.51 | 128 | 501.33 | 18 | 14.05 | 70.4 | 14.04 | 70.58 | 14.08 | +0.17 | +97.22 | 0 | 0 |
| 2025/03/13 | 39.15 | -0.65 | -1.63 | 177 | 698.48 | 22 | 12.45 | 87.06 | 12.46 | 87.72 | 12.56 | +0.67 | +302.27 | 0 | 0 |
| 2025/03/12 | 39.8 | +0.55 | +1.4 | 101 | 399.45 | 9 | 8.95 | 35.72 | 8.94 | 35.78 | 8.96 | +0.07 | +72.22 | 0 | 0 |
| 2025/03/11 | 39.25 | -0.95 | -2.36 | 395 | 1,540.06 | 50 | 12.67 | 195.12 | 12.67 | 195.62 | 12.7 | +0.51 | +101 | 0 | 0 |
| 2025/03/10 | 40.2 | -0.45 | -1.11 | 97 | 390.83 | 14 | 14.46 | 56.38 | 14.42 | 56.72 | 14.51 | +0.34 | +246.43 | 0 | 0 |
| 2025/03/07 | 40.65 | -0.45 | -1.09 | 120 | 491.09 | 7 | 5.82 | 28.6 | 5.82 | 28.5 | 5.8 | -0.1 | -142.86 | 0 | 0 |
| 2025/03/06 | 41.1 | -0.1 | -0.24 | 122 | 502.08 | 7 | 5.74 | 28.82 | 5.74 | 28.82 | 5.74 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 41.2 | +0.1 | +0.24 | 98 | 405.28 | 21 | 21.36 | 86.54 | 21.35 | 86.5 | 21.34 | -0.04 | -19.05 | 0 | 0 |
| 2025/03/04 | 41.1 | +0.15 | +0.37 | 91 | 372.82 | 24 | 26.47 | 98.22 | 26.35 | 98.58 | 26.44 | +0.35 | +145.83 | 0 | 0 |
| 2025/03/03 | 40.95 | -0.55 | -1.33 | 129 | 526.32 | 31 | 24.11 | 127 | 24.13 | 127.3 | 24.19 | +0.3 | +96.77 | 0 | 0 |
| 2025/02/27 | 41.5 | -0.55 | -1.31 | 277 | 1,160.28 | 48 | 17.33 | 201.66 | 17.38 | 201.81 | 17.39 | +0.15 | +32.29 | 0 | 0 |
| 2025/02/26 | 42.05 | -0.2 | -0.47 | 181 | 761.29 | 46 | 25.46 | 194.05 | 25.49 | 194.03 | 25.49 | -0.02 | -4.35 | 0 | 0 |
| 2025/02/25 | 42.25 | -0.45 | -1.05 | 318 | 1,344.69 | 34 | 10.69 | 143.69 | 10.69 | 143.88 | 10.7 | +0.19 | +55.88 | 1 | 0.31 |
| 2025/02/24 | 42.7 | +0.15 | +0.35 | 190 | 811.03 | 23 | 12.09 | 97.76 | 12.05 | 98.1 | 12.1 | +0.34 | +147.83 | 0 | 0 |
| 2025/02/21 | 42.55 | -0.45 | -1.05 | 620 | 2,647.26 | 121 | 19.52 | 516 | 19.49 | 518.48 | 19.59 | +2.48 | +204.55 | 0 | 0 |
| 2025/02/20 | 43 | +1.65 | +3.99 | 2,148 | 9,392.45 | 868 | 40.42 | 3,789.53 | 40.35 | 3,797.86 | 40.44 | +8.34 | +96.08 | 19 | 0.88 |
| 2025/02/19 | 41.35 | +0.25 | +0.61 | 279 | 1,150.8 | 56 | 20.09 | 231.12 | 20.08 | 231.25 | 20.1 | +0.13 | +23.21 | 0 | 0 |
| 2025/02/18 | 41.1 | +0.6 | +1.48 | 310 | 1,266.8 | 44 | 14.22 | 179.63 | 14.18 | 180.17 | 14.22 | +0.54 | +121.59 | 0 | 0 |
| 2025/02/17 | 40.5 | +0.35 | +0.87 | 210 | 845.77 | 38 | 18.13 | 152.97 | 18.09 | 153.49 | 18.15 | +0.51 | +134.21 | 0 | 0 |
| 2025/02/14 | 40.15 | -0.55 | -1.35 | 147 | 590.89 | 32 | 21.81 | 129.25 | 21.87 | 128.93 | 21.82 | -0.32 | -98.44 | 0 | 0 |
| 2025/02/13 | 40.7 | +0.9 | +2.26 | 259 | 1,049 | 34 | 13.11 | 136.66 | 13.03 | 137.68 | 13.12 | +1.01 | +298.53 | 0 | 0 |
| 2025/02/12 | 39.8 | +0 | +0 | 162 | 646.88 | 40 | 24.75 | 160.16 | 24.76 | 160.44 | 24.8 | +0.28 | +68.75 | 0 | 0 |
| 2025/02/11 | 39.8 | +0.2 | +0.51 | 168 | 667.81 | 38 | 22.65 | 151.01 | 22.61 | 151.38 | 22.67 | +0.36 | +94.74 | 0 | 0 |
| 2025/02/10 | 39.6 | -0.6 | -1.49 | 197 | 777.14 | 55 | 27.93 | 217.02 | 27.93 | 217.23 | 27.95 | +0.21 | +38.18 | 0 | 0 |
| 2025/02/07 | 40.2 | +0.85 | +2.16 | 194 | 773.07 | 42 | 21.66 | 166.66 | 21.56 | 167.74 | 21.7 | +1.08 | +258.33 | 0 | 0 |
| 2025/02/06 | 39.35 | +0.05 | +0.13 | 163 | 641.84 | 33 | 20.2 | 129.55 | 20.18 | 129.76 | 20.22 | +0.21 | +63.64 | 0 | 0 |
| 2025/02/05 | 39.3 | +0.55 | +1.42 | 157 | 614.41 | 25 | 15.94 | 97.8 | 15.92 | 98.14 | 15.97 | +0.35 | +140 | 0 | 0 |
| 2025/02/04 | 38.75 | -0.15 | -0.39 | 89 | 344.27 | 16 | 18.06 | 62.28 | 18.09 | 62.27 | 18.09 | -0.01 | -9.38 | 0 | 0 |
| 2025/02/03 | 38.9 | -0.85 | -2.14 | 108 | 421.96 | 22 | 20.29 | 85.72 | 20.31 | 85.67 | 20.3 | -0.04 | -20.45 | 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。
