8183
30.4
TWD+2.75 (9.95%)
2025.08.28收盤
精星－現股當沖
精星最新現股當沖狀況
整理精星最新(2025/08/27) 當沖狀況。整體成交張數為40張，佔整體市場成交張數的10.34%。當日現股當沖之總損益為+5,300元、每張平均損益則為+132元。
開盤價
27.85
收盤價
30.4
當日範圍
27.8 - 30.4
成交張數
1,350
開盤價(昨)
27
收盤價(昨)
27.65
昨日範圍
26.95 - 27.7
成交張數(昨)
387
成交金額
4029.65萬
成交金額(昨)
1060.59萬
52週範圍
25.2 - 46.9
發行股數
1億
市值
37億
現股當沖－歷史逐日資訊
開盤價
27.85
收盤價
30.4
成交張數
1,350
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(%) | ||||||
| 2025/09/04 | 29.8 | -1.15 | -3.72 | 839 | 2,549.53 | 227 | 27.06 | 692.38 | 27.16 | 691.41 | 27.12 | -0.96 | -42.51 | 0 | 0 |
| 2025/09/03 | 30.95 | +0.7 | +2.31 | 983 | 3,015.74 | 470 | 47.81 | 1,435.95 | 47.62 | 1,446.41 | 47.96 | +10.46 | +222.66 | 0 | 0 |
| 2025/09/02 | 30.25 | -1.6 | -5.02 | 1,506 | 4,628.5 | 586 | 38.91 | 1,800.63 | 38.9 | 1,808.29 | 39.07 | +7.66 | +130.63 | 0 | 0 |
| 2025/09/01 | 31.85 | -1.55 | -4.64 | 3,688 | 11,968.56 | 1,744 | 47.29 | 5,664.13 | 47.33 | 5,684.06 | 47.49 | +19.93 | +114.31 | 6 | 0.16 |
| 2025/08/29 | 33.4 | +3 | +9.87 | 6,338 | 20,437.92 | 2,885 | 45.52 | 9,245.3 | 45.24 | 9,342.3 | 45.71 | +97 | +336.22 | 10 | 0.16 |
| 2025/08/28 | 30.4 | +2.75 | +9.95 | 1,350 | 4,029.64 | 106 | 7.85 | 306.04 | 7.59 | 319.3 | 7.92 | +13.26 | +1,250.94 | 0 | 0 |
| 2025/08/27 | 27.65 | +0.75 | +2.79 | 387 | 1,060.6 | 40 | 10.34 | 109.19 | 10.3 | 109.72 | 10.35 | +0.53 | +132.5 | 0 | 0 |
| 2025/08/26 | 26.9 | +0.55 | +2.09 | 258 | 691.3 | 11 | 4.26 | 29.3 | 4.24 | 29.59 | 4.28 | +0.29 | +268.18 | 0 | 0 |
| 2025/08/25 | 26.35 | +0.15 | +0.57 | 154 | 406.05 | 22 | 14.29 | 58.01 | 14.29 | 58.12 | 14.31 | +0.12 | +52.27 | 0 | 0 |
| 2025/08/22 | 26.2 | +0 | +0 | 123 | 323.61 | 12 | 9.76 | 31.57 | 9.76 | 31.55 | 9.75 | -0.03 | -20.83 | 0 | 0 |
| 2025/08/21 | 26.2 | +0.15 | +0.58 | 121 | 317.62 | 13 | 10.74 | 34.08 | 10.73 | 34.19 | 10.76 | +0.1 | +80.77 | 0 | 0 |
| 2025/08/20 | 26.05 | -0.65 | -2.43 | 324 | 847.38 | 26 | 8.02 | 68.02 | 8.03 | 68.16 | 8.04 | +0.14 | +53.85 | 0 | 0 |
| 2025/08/19 | 26.7 | -0.35 | -1.29 | 272 | 728.29 | 56 | 20.59 | 150.5 | 20.66 | 149.56 | 20.54 | -0.94 | -167.86 | 0 | 0 |
| 2025/08/18 | 27.05 | -0.45 | -1.64 | 258 | 701.46 | 41 | 15.89 | 111.55 | 15.9 | 111.78 | 15.94 | +0.23 | +57.32 | 0 | 0 |
| 2025/08/15 | 27.5 | +0.3 | +1.1 | 274 | 747.55 | 25 | 9.12 | 68.28 | 9.13 | 68.47 | 9.16 | +0.19 | +76 | 0 | 0 |
| 2025/08/14 | 27.2 | +0.1 | +0.37 | 581 | 1,598.62 | 124 | 21.34 | 340.75 | 21.32 | 340.2 | 21.28 | -0.55 | -44.35 | 0 | 0 |
| 2025/08/13 | 27.1 | +0.15 | +0.56 | 404 | 1,096.06 | 107 | 26.49 | 290.09 | 26.47 | 289.55 | 26.42 | -0.54 | -50.47 | 0 | 0 |
| 2025/08/12 | 26.95 | +0.2 | +0.75 | 137 | 368.48 | 6 | 4.38 | 16.12 | 4.38 | 16.16 | 4.38 | +0.03 | +50 | 0 | 0 |
| 2025/08/11 | 26.75 | +0 | +0 | 108 | 287.71 | 15 | 13.89 | 39.77 | 13.82 | 40.09 | 13.93 | +0.31 | +206.67 | 0 | 0 |
| 2025/08/08 | 26.75 | +0.05 | +0.19 | 252 | 675.96 | 36 | 14.29 | 96.56 | 14.28 | 96.59 | 14.29 | +0.04 | +11.11 | 0 | 0 |
| 2025/08/07 | 26.7 | -0.4 | -1.48 | 293 | 783.5 | 21 | 7.17 | 56.21 | 7.17 | 56.25 | 7.18 | +0.04 | +19.05 | 0 | 0 |
| 2025/08/06 | 27.1 | +0.1 | +0.37 | 120 | 325.79 | 14 | 11.67 | 37.99 | 11.66 | 38.02 | 11.67 | +0.03 | +21.43 | 0 | 0 |
| 2025/08/05 | 27 | -0.1 | -0.37 | 246 | 667.94 | 44 | 17.89 | 119.58 | 17.9 | 119.5 | 17.89 | -0.07 | -17.05 | 0 | 0 |
| 2025/08/04 | 27.1 | +0.4 | +1.5 | 199 | 535.18 | 14 | 7.04 | 37.67 | 7.04 | 37.8 | 7.06 | +0.13 | +92.86 | 0 | 0 |
| 2025/08/01 | 26.7 | +0.65 | +2.5 | 241 | 634.82 | 46 | 19.09 | 119.66 | 18.85 | 120.58 | 18.99 | +0.92 | +200 | 0 | 0 |
| 2025/07/31 | 26.05 | -0.3 | -1.14 | 170 | 443.25 | 10 | 5.88 | 26.05 | 5.88 | 26.07 | 5.88 | +0.01 | +10 | 0 | 0 |
| 2025/07/30 | 26.35 | -0.05 | -0.19 | 102 | 269.32 | 16 | 15.69 | 42.3 | 15.7 | 42.26 | 15.69 | -0.04 | -25 | 0 | 0 |
| 2025/07/29 | 26.4 | -0.1 | -0.38 | 181 | 481.48 | 45 | 24.86 | 119.81 | 24.88 | 119.31 | 24.78 | -0.5 | -111.11 | 0 | 0 |
| 2025/07/28 | 26.5 | +0.25 | +0.95 | 215 | 569.72 | 47 | 21.86 | 124.27 | 21.81 | 124.47 | 21.85 | +0.2 | +42.55 | 0 | 0 |
| 2025/07/25 | 26.25 | +0.05 | +0.19 | 85 | 222.92 | 8 | 9.41 | 20.96 | 9.4 | 20.96 | 9.4 | +0 | +0 | 0 | 0 |
| 2025/07/24 | 26.2 | -0.05 | -0.19 | 106 | 278.58 | 16 | 15.09 | 42.08 | 15.1 | 42.02 | 15.08 | -0.06 | -37.5 | 0 | 0 |
| 2025/07/23 | 26.25 | +0.6 | +2.34 | 182 | 476.14 | 27 | 14.84 | 70.47 | 14.8 | 70.58 | 14.82 | +0.1 | +38.89 | 0 | 0 |
| 2025/07/22 | 25.65 | -0.6 | -2.29 | 303 | 795.18 | 101 | 33.33 | 265.94 | 33.44 | 265.86 | 33.43 | -0.09 | -8.42 | 0 | 0 |
| 2025/07/21 | 26.25 | +0.3 | +1.16 | 119 | 311.8 | 4 | 3.36 | 10.47 | 3.36 | 10.51 | 3.37 | +0.04 | +87.5 | 0 | 0 |
| 2025/07/18 | 25.95 | -0.25 | -0.95 | 104 | 271.31 | 18 | 17.31 | 46.91 | 17.29 | 46.98 | 17.32 | +0.08 | +44.44 | 0 | 0 |
| 2025/07/17 | 26.2 | +0.6 | +2.34 | 156 | 406.08 | 25 | 16.03 | 64.89 | 15.98 | 65.14 | 16.04 | +0.26 | +102 | 0 | 0 |
| 2025/07/16 | 25.6 | +0 | -0 | 140 | 359.03 | 11 | 7.86 | 28.22 | 7.86 | 28.19 | 7.85 | -0.03 | -27.27 | 0 | 0 |
| 2025/07/15 | 25.6 | +0.4 | +1.59 | 104 | 265.55 | 6 | 5.77 | 15.27 | 5.75 | 15.32 | 5.77 | +0.06 | +91.67 | 0 | 0 |
| 2025/07/14 | 25.2 | -1.5 | -0.79 | 230 | 582.21 | 8 | 3.48 | 20.23 | 3.48 | 20.27 | 3.48 | +0.04 | +50 | 0 | 0 |
| 2025/07/11 | 26.7 | +1.05 | +4.09 | 311 | 814.93 | 30 | 9.65 | 77.5 | 9.51 | 78.58 | 9.64 | +1.08 | +360 | 0 | 0 |
| 2025/07/10 | 25.65 | -0.6 | -2.29 | 403 | 1,041.09 | 21 | 5.21 | 54.54 | 5.24 | 54.09 | 5.2 | -0.45 | -211.9 | 0 | 0 |
| 2025/07/09 | 26.25 | +0.05 | +0.19 | 135 | 354.7 | 17 | 12.59 | 44.61 | 12.58 | 44.66 | 12.59 | +0.06 | +32.35 | 0 | 0 |
| 2025/07/08 | 26.2 | -0.55 | -2.06 | 159 | 417.95 | 10 | 6.29 | 26.41 | 6.32 | 26.29 | 6.29 | -0.12 | -125 | 0 | 0 |
| 2025/07/07 | 26.75 | -0.75 | -2.73 | 224 | 602.22 | 36 | 16.07 | 96.5 | 16.02 | 97.14 | 16.13 | +0.64 | +176.39 | 0 | 0 |
| 2025/07/04 | 27.5 | -0.55 | -1.96 | 265 | 731.26 | 18 | 6.79 | 49.9 | 6.82 | 49.65 | 6.79 | -0.25 | -138.89 | 0 | 0 |
| 2025/07/03 | 28.05 | +0.1 | +0.36 | 246 | 695.4 | 31 | 12.6 | 87.64 | 12.6 | 87.56 | 12.59 | -0.08 | -25.81 | 0 | 0 |
| 2025/07/02 | 27.95 | -0.4 | -1.41 | 260 | 728.62 | 71 | 27.31 | 199.35 | 27.36 | 199.16 | 27.33 | -0.19 | -26.76 | 0 | 0 |
| 2025/07/01 | 28.35 | +0.85 | +3.09 | 954 | 2,699.28 | 390 | 40.88 | 1,101.99 | 40.83 | 1,103.38 | 40.88 | +1.39 | +35.64 | 0 | 0 |
| 2025/06/30 | 27.5 | -0.5 | -1.79 | 654 | 1,823.41 | 228 | 34.86 | 639.77 | 35.09 | 633.45 | 34.74 | -6.33 | -277.41 | 0 | 0 |
| 2025/06/27 | 28 | -0.1 | -0.36 | 217 | 604.87 | 26 | 11.98 | 72.42 | 11.97 | 72.77 | 12.03 | +0.34 | +132.69 | 0 | 0 |
| 2025/06/26 | 28.1 | +1 | +3.69 | 901 | 2,531.92 | 350 | 38.85 | 976.5 | 38.57 | 989.93 | 39.1 | +13.44 | +383.86 | 0 | 0 |
| 2025/06/25 | 27.1 | +0.9 | +3.44 | 299 | 803.12 | 46 | 15.38 | 122.62 | 15.27 | 124.27 | 15.47 | +1.64 | +356.52 | 0 | 0 |
| 2025/06/24 | 26.2 | +0.55 | +2.14 | 101 | 264.25 | 7 | 6.93 | 18.23 | 6.9 | 18.21 | 6.89 | -0.03 | -35.71 | 0 | 0 |
| 2025/06/23 | 25.65 | -0.35 | -1.35 | 152 | 386.78 | 48 | 31.58 | 122.1 | 31.57 | 122.21 | 31.6 | +0.11 | +22.92 | 0 | 0 |
| 2025/06/20 | 26 | -0.5 | -1.89 | 240 | 622.72 | 22 | 9.17 | 57.15 | 9.18 | 57.5 | 9.23 | +0.35 | +159.09 | 0 | 0 |
| 2025/06/19 | 26.5 | -0.5 | -1.85 | 190 | 505.25 | 12 | 6.32 | 32.18 | 6.37 | 32 | 6.33 | -0.18 | -154.17 | 0 | 0 |
| 2025/06/18 | 27 | +0.15 | +0.56 | 88 | 237.84 | 10 | 11.36 | 27.05 | 11.37 | 27.02 | 11.36 | -0.03 | -25 | 0 | 0 |
| 2025/06/17 | 26.85 | +0.15 | +0.56 | 138 | 372.03 | 53 | 38.41 | 143.12 | 38.47 | 142.76 | 38.37 | -0.36 | -68.87 | 0 | 0 |
| 2025/06/16 | 26.7 | -0.35 | -1.29 | 254 | 673.98 | 39 | 15.35 | 103.56 | 15.37 | 104.16 | 15.45 | +0.59 | +152.56 | 0 | 0 |
| 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 |
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。
