1584
19.65
TWD+0.00 (0.00%)
2026.05.21收盤
精剛－現股當沖
精剛最新現股當沖狀況
整理精剛最新(2026/04/24) 當沖狀況。整體成交張數為167張，佔整體市場成交張數的13.74%。當日現股當沖之總損益為+3.44萬元、每張平均損益則為+206元。
開盤價
19.7
收盤價
19.65
當日範圍
19.5 - 19.7
成交張數
543
開盤價(昨)
19.6
收盤價(昨)
19.65
昨日範圍
19.45 - 19.7
成交張數(昨)
600
成交金額
1065.33萬
成交金額(昨)
1173.18萬
52週範圍
19.45 - 27.95
發行股數
2億
市值
46億
現股當沖－歷史逐日資訊
開盤價
19.7
收盤價
19.65
成交張數
543
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(%) | ||||||
| 2026/04/24 | 19.95 | -0.45 | -2.21 | 1,215 | 2,416.54 | 167 | 13.74 | 330.86 | 13.69 | 334.3 | 13.83 | +3.44 | +205.99 | 0 | 0 |
| 2026/04/23 | 20.4 | -0.85 | -4 | 1,547 | 3,174.56 | 372 | 24.05 | 759.41 | 23.92 | 766.94 | 24.16 | +7.53 | +202.28 | 0 | 0 |
| 2026/04/22 | 21.25 | -0.4 | -1.85 | 722 | 1,552.68 | 144 | 19.94 | 310.94 | 20.03 | 311.03 | 20.03 | +0.1 | +6.6 | 0 | 0 |
| 2026/04/21 | 21.65 | -0.15 | -0.69 | 584 | 1,268.91 | 87 | 14.9 | 189.21 | 14.91 | 189.19 | 14.91 | -0.03 | -2.87 | 0 | 0 |
| 2026/04/20 | 21.8 | +0.65 | +3.07 | 1,722 | 3,744.91 | 419 | 24.33 | 908.74 | 24.27 | 916.49 | 24.47 | +7.75 | +184.96 | 0 | 0 |
| 2026/04/17 | 21.15 | +0.05 | +0.24 | 529 | 1,122.39 | 101 | 19.09 | 214.55 | 19.12 | 214.31 | 19.09 | -0.23 | -23.27 | 0 | 0 |
| 2026/04/16 | 21.1 | +0.2 | +0.96 | 1,139 | 2,399.41 | 244 | 21.42 | 512 | 21.34 | 515.37 | 21.48 | +3.37 | +137.91 | 0 | 0 |
| 2026/04/15 | 20.9 | -0.05 | -0.24 | 798 | 1,673.71 | 162 | 20.3 | 339.93 | 20.31 | 339.45 | 20.28 | -0.47 | -29.32 | 0 | 0 |
| 2026/04/14 | 20.95 | -0.2 | -0.95 | 896 | 1,886.13 | 145 | 16.18 | 306.49 | 16.25 | 305.41 | 16.19 | -1.08 | -74.48 | 0 | 0 |
| 2026/04/13 | 21.15 | -0.1 | -0.47 | 500 | 1,053.32 | 80 | 16 | 168.46 | 15.99 | 168.38 | 15.99 | -0.07 | -8.75 | 0 | 0 |
| 2026/04/10 | 21.25 | -0.7 | -3.19 | 1,454 | 3,106.58 | 272 | 18.71 | 581.64 | 18.72 | 581.52 | 18.72 | -0.12 | -4.41 | 0 | 0 |
| 2026/04/09 | 21.95 | -0.3 | -1.35 | 798 | 1,740.41 | 258 | 32.33 | 562.45 | 32.32 | 563.98 | 32.4 | +1.53 | +59.3 | 0 | 0 |
| 2026/04/08 | 22.25 | +0.6 | +2.77 | 1,316 | 2,897.83 | 82 | 6.23 | 179.53 | 6.2 | 181.27 | 6.26 | +1.74 | +211.59 | 18 | 1.37 |
| 2026/04/07 | 21.65 | -0.1 | -0.46 | 388 | 842.51 | 30 | 7.73 | 65.18 | 7.74 | 65.44 | 7.77 | +0.26 | +85 | 1 | 0.26 |
| 2026/04/02 | 21.75 | -0.25 | -1.14 | 357 | 780.22 | 76 | 21.29 | 166.19 | 21.3 | 166.56 | 21.35 | +0.36 | +47.37 | 0 | 0 |
| 2026/04/01 | 22 | +0.25 | +1.15 | 522 | 1,147.15 | 57 | 10.92 | 125.07 | 10.9 | 125.55 | 10.94 | +0.48 | +84.21 | 0 | 0 |
| 2026/03/31 | 21.75 | -0.15 | -0.68 | 561 | 1,232.41 | 176 | 31.37 | 387.31 | 31.43 | 387.97 | 31.48 | +0.67 | +37.78 | 0 | 0 |
| 2026/03/30 | 21.9 | +0.25 | +1.15 | 640 | 1,416.79 | 199 | 31.09 | 439.44 | 31.02 | 440.28 | 31.08 | +0.83 | +41.96 | 0 | 0 |
| 2026/03/27 | 21.65 | -0.15 | -0.69 | 342 | 740.25 | 32 | 9.36 | 69.22 | 9.35 | 69.28 | 9.36 | +0.06 | +18.75 | 0 | 0 |
| 2026/03/26 | 21.8 | -0.1 | -0.46 | 407 | 892.47 | 90 | 22.11 | 197.9 | 22.17 | 197.03 | 22.08 | -0.86 | -96.11 | 2 | 0.49 |
| 2026/03/25 | 21.9 | +0.05 | +0.23 | 665 | 1,459.3 | 50 | 7.52 | 109.77 | 7.52 | 109.86 | 7.53 | +0.1 | +20 | 0 | 0 |
| 2026/03/24 | 21.85 | -0.35 | -1.58 | 832 | 1,824.56 | 121 | 14.54 | 265.85 | 14.57 | 265.15 | 14.53 | -0.69 | -57.44 | 0 | 0 |
| 2026/03/23 | 22.2 | -0.5 | -2.2 | 528 | 1,183.25 | 98 | 18.56 | 219.43 | 18.54 | 220.14 | 18.6 | +0.71 | +72.45 | 0 | 0 |
| 2026/03/20 | 22.7 | +0.2 | +0.89 | 528 | 1,204.87 | 111 | 21.02 | 252.6 | 20.97 | 253.06 | 21 | +0.45 | +40.54 | 0 | 0 |
| 2026/03/19 | 22.5 | -0.65 | -2.81 | 632 | 1,429.45 | 133 | 21.04 | 301.02 | 21.06 | 301.93 | 21.12 | +0.91 | +68.42 | 0 | 0 |
| 2026/03/18 | 23.15 | +0.35 | +1.54 | 786 | 1,816.04 | 192 | 24.43 | 443.86 | 24.44 | 443.8 | 24.44 | -0.06 | -3.12 | 0 | 0 |
| 2026/03/17 | 22.8 | +0.25 | +1.11 | 601 | 1,372.55 | 107 | 17.8 | 243.36 | 17.73 | 244.59 | 17.82 | +1.23 | +114.49 | 0 | 0 |
| 2026/03/16 | 22.55 | -0.1 | -0.44 | 377 | 849.9 | 94 | 24.93 | 211.97 | 24.94 | 212.09 | 24.96 | +0.13 | +13.83 | 0 | 0 |
| 2026/03/13 | 22.65 | -1.05 | -4.43 | 991 | 2,264.2 | 124 | 12.51 | 283.86 | 12.54 | 283.65 | 12.53 | -0.21 | -16.94 | 0 | 0 |
| 2026/03/12 | 23.7 | +1.2 | +5.33 | 1,431 | 3,351.84 | 321 | 22.43 | 743.21 | 22.17 | 752.28 | 22.44 | +9.08 | +282.87 | 0 | 0 |
| 2026/03/11 | 22.5 | +0.45 | +2.04 | 635 | 1,430.37 | 67 | 10.55 | 149.99 | 10.49 | 150.91 | 10.55 | +0.92 | +136.57 | 0 | 0 |
| 2026/03/10 | 22.05 | -0.15 | -0.68 | 681 | 1,518.21 | 218 | 32.01 | 486.96 | 32.07 | 485.07 | 31.95 | -1.89 | -86.47 | 0 | 0 |
| 2026/03/09 | 22.2 | -1.5 | -6.33 | 1,186 | 2,629.09 | 320 | 26.98 | 709.33 | 26.98 | 711.8 | 27.07 | +2.48 | +77.34 | 0 | 0 |
| 2026/03/06 | 23.7 | -0.05 | -0.21 | 749 | 1,757.46 | 272 | 36.32 | 637.76 | 36.29 | 639.39 | 36.38 | +1.63 | +59.93 | 0 | 0 |
| 2026/03/05 | 23.75 | +0.95 | +4.17 | 1,614 | 3,804.69 | 284 | 17.6 | 663.83 | 17.45 | 671.06 | 17.64 | +7.23 | +254.58 | 0 | 0 |
| 2026/03/04 | 22.8 | -0.55 | -2.36 | 1,440 | 3,306.22 | 439 | 30.49 | 1,002.61 | 30.32 | 1,017.21 | 30.77 | +14.6 | +332.57 | 0 | 0 |
| 2026/03/03 | 23.35 | +0 | +0 | 770 | 1,784.8 | 242 | 31.43 | 561.27 | 31.45 | 561.9 | 31.48 | +0.63 | +26.03 | 0 | 0 |
| 2026/03/02 | 23.35 | -0.3 | -1.27 | 1,537 | 3,648.91 | 592 | 38.52 | 1,410.34 | 38.65 | 1,416.73 | 38.83 | +6.4 | +108.11 | 0 | 0 |
| 2026/02/26 | 23.65 | -0.2 | -0.84 | 1,340 | 3,193.6 | 294 | 21.94 | 701.72 | 21.97 | 699.97 | 21.92 | -1.75 | -59.35 | 0 | 0 |
| 2026/02/25 | 23.85 | -0.65 | -2.65 | 1,243 | 2,974.29 | 317 | 25.5 | 758.16 | 25.49 | 759.47 | 25.53 | +1.3 | +41.17 | 0 | 0 |
| 2026/02/24 | 24.5 | -0.15 | -0.61 | 950 | 2,314.33 | 187 | 19.68 | 456.25 | 19.71 | 456.3 | 19.72 | +0.04 | +2.14 | 0 | 0 |
| 2026/02/23 | 24.65 | +1.05 | +4.45 | 1,516 | 3,703.06 | 175 | 11.54 | 422.61 | 11.41 | 426.86 | 11.53 | +4.25 | +243.14 | 0 | 0 |
| 2026/02/11 | 23.6 | +0.05 | +0.21 | 665 | 1,571.12 | 166 | 24.96 | 392.19 | 24.96 | 393.67 | 25.06 | +1.48 | +88.86 | 0 | 0 |
| 2026/02/10 | 23.55 | -0.35 | -1.46 | 584 | 1,378.27 | 51 | 8.73 | 120.5 | 8.74 | 120.5 | 8.74 | -0.01 | -0.98 | 0 | 0 |
| 2026/02/09 | 23.9 | +0.6 | +2.58 | 854 | 2,030.97 | 133 | 15.57 | 315.5 | 15.53 | 315.71 | 15.55 | +0.22 | +16.54 | 0 | 0 |
| 2026/02/06 | 23.3 | -1.3 | -5.28 | 1,946 | 4,587.73 | 424 | 21.79 | 999.83 | 21.79 | 1,004.02 | 21.88 | +4.2 | +98.94 | 0 | 0 |
| 2026/02/05 | 24.6 | -0.75 | -2.96 | 1,498 | 3,712.12 | 416 | 27.77 | 1,028.82 | 27.71 | 1,034.02 | 27.86 | +5.21 | +125.12 | 0 | 0 |
| 2026/02/04 | 25.35 | +0.7 | +2.84 | 1,820 | 4,559.77 | 359 | 19.73 | 896.86 | 19.67 | 898.79 | 19.71 | +1.94 | +54.04 | 0 | 0 |
| 2026/02/03 | 24.65 | -0.9 | -3.52 | 4,649 | 11,629.72 | 1,381 | 29.71 | 3,453.89 | 29.7 | 3,451.32 | 29.68 | -2.56 | -18.54 | 2 | 0.04 |
| 2026/02/02 | 25.55 | +0.75 | +3.02 | 4,089 | 10,395.68 | 1,105 | 27.02 | 2,790.49 | 26.84 | 2,810.16 | 27.03 | +19.68 | +178.05 | 0 | 0 |
| 2026/01/30 | 24.8 | -0.1 | -0.4 | 3,372 | 8,352.76 | 1,281 | 37.99 | 3,168.64 | 37.94 | 3,176.72 | 38.03 | +8.07 | +63.04 | 0 | 0 |
| 2026/01/29 | 24.9 | +1.05 | +4.4 | 6,709 | 16,793.46 | 2,498 | 37.23 | 6,224.09 | 37.06 | 6,266.48 | 37.32 | +42.4 | +169.74 | 2 | 0.03 |
| 2026/01/28 | 23.85 | +0 | +0 | 663 | 1,583.47 | 100 | 15.08 | 238.84 | 15.08 | 238.91 | 15.09 | +0.07 | +6.5 | 0 | 0 |
| 2026/01/27 | 23.85 | -0.7 | -2.85 | 1,195 | 2,881.82 | 180 | 15.06 | 433.32 | 15.04 | 436.81 | 15.16 | +3.49 | +193.89 | 0 | 0 |
| 2026/01/26 | 24.55 | +0.4 | +1.66 | 933 | 2,275.53 | 78 | 8.36 | 188.76 | 8.3 | 190.21 | 8.36 | +1.45 | +185.26 | 0 | 0 |
| 2026/01/23 | 24.15 | -0.2 | -0.82 | 759 | 1,838.86 | 242 | 31.88 | 585.92 | 31.86 | 587.52 | 31.95 | +1.6 | +66.12 | 0 | 0 |
| 2026/01/22 | 24.35 | +0.15 | +0.62 | 1,104 | 2,681.49 | 244 | 22.1 | 592.46 | 22.09 | 592.79 | 22.11 | +0.34 | +13.73 | 0 | 0 |
| 2026/01/21 | 24.2 | +0.05 | +0.21 | 1,091 | 2,638.86 | 165 | 15.12 | 398.6 | 15.1 | 399.56 | 15.14 | +0.97 | +58.79 | 0 | 0 |
| 2026/01/20 | 24.15 | +0 | +0 | 1,267 | 3,098.51 | 424 | 33.46 | 1,040.73 | 33.59 | 1,035.2 | 33.41 | -5.54 | -130.54 | 0 | 0 |
| 2026/01/19 | 24.15 | +0.15 | +0.62 | 1,586 | 3,828.77 | 278 | 17.53 | 668.79 | 17.47 | 672.07 | 17.55 | +3.28 | +117.99 | 0 | 0 |
| 2026/01/16 | 24 | +0.2 | +0.84 | 1,168 | 2,772.88 | 285 | 24.4 | 671.71 | 24.22 | 677.08 | 24.42 | +5.38 | +188.6 | 0 | 0 |
| 2026/01/15 | 23.8 | +0.4 | +1.71 | 1,018 | 2,410.99 | 218 | 21.41 | 515.25 | 21.37 | 515.04 | 21.36 | -0.2 | -9.4 | 0 | 0 |
| 2026/01/14 | 23.4 | +0 | +0 | 553 | 1,291.87 | 70 | 12.66 | 162.76 | 12.6 | 163.74 | 12.67 | +0.97 | +139.29 | 0 | 0 |
| 2026/01/13 | 23.4 | -0.25 | -1.06 | 1,076 | 2,519.39 | 323 | 30.02 | 752.67 | 29.88 | 759.53 | 30.15 | +6.86 | +212.38 | 2 | 0.19 |
| 2026/01/12 | 23.65 | +0.55 | +2.38 | 1,420 | 3,355.76 | 250 | 17.61 | 586.09 | 17.47 | 591.9 | 17.64 | +5.81 | +232.4 | 1 | 0.07 |
| 2026/01/09 | 23.1 | +0.3 | +1.32 | 1,704 | 4,001.49 | 704 | 41.31 | 1,652.06 | 41.29 | 1,649.41 | 41.22 | -2.65 | -37.64 | 0 | 0 |
| 2026/01/08 | 22.8 | -0.3 | -1.3 | 989 | 2,285.55 | 219 | 22.14 | 504.86 | 22.09 | 506.36 | 22.15 | +1.5 | +68.26 | 0 | 0 |
| 2026/01/07 | 23.1 | +0.8 | +3.59 | 1,064 | 2,436.89 | 128 | 12.03 | 290.76 | 11.93 | 294.13 | 12.07 | +3.37 | +263.28 | 0 | 0 |
| 2026/01/06 | 22.3 | -0.05 | -0.22 | 496 | 1,108.6 | 49 | 9.88 | 109.57 | 9.88 | 109.53 | 9.88 | -0.04 | -7.14 | 0 | 0 |
| 2026/01/05 | 22.35 | -0.4 | -1.76 | 580 | 1,303.49 | 86 | 14.83 | 193.91 | 14.88 | 193.56 | 14.85 | -0.36 | -41.86 | 1 | 0.17 |
| 2026/01/02 | 22.75 | -0.45 | -1.94 | 494 | 1,134.54 | 48 | 9.72 | 110.14 | 9.71 | 110.25 | 9.72 | +0.11 | +22.92 | 1 | 0.2 |
| 2025/12/31 | 23.2 | -0.05 | -0.22 | 531 | 1,231.57 | 100 | 18.83 | 231.37 | 18.79 | 232.12 | 18.85 | +0.76 | +75.5 | 1 | 0.19 |
| 2025/12/30 | 23.25 | -0.1 | -0.43 | 1,496 | 3,504.55 | 378 | 25.27 | 885.32 | 25.26 | 885.19 | 25.26 | -0.13 | -3.44 | 0 | 0 |
| 2025/12/29 | 23.35 | +0.7 | +3.09 | 1,411 | 3,253.26 | 230 | 16.3 | 526.23 | 16.18 | 532.59 | 16.37 | +6.36 | +276.3 | -- | -- |
| 2025/12/26 | 22.65 | +0.3 | +1.34 | 412 | 924.93 | 69 | 16.75 | 154.54 | 16.71 | 154.72 | 16.73 | +0.17 | +25.36 | -- | -- |
| 2025/12/19 | 22.2 | +0.4 | +1.83 | 674 | 1,486.25 | 32 | 4.75 | 70.58 | 4.75 | 70.55 | 4.75 | -0.04 | -10.94 | -- | -- |
| 2025/12/18 | 21.8 | +0.1 | +0.46 | 417 | 913.51 | 54 | 12.95 | 117.92 | 12.91 | 118.12 | 12.93 | +0.21 | +38.89 | -- | -- |
| 2025/12/17 | 21.7 | +0 | +0 | 349 | 765.1 | 51 | 14.61 | 111.83 | 14.62 | 111.58 | 14.58 | -0.24 | -48.04 | -- | -- |
| 2025/12/16 | 21.7 | -0.1 | -0.46 | 325 | 704.27 | 68 | 20.92 | 147.34 | 20.92 | 147.41 | 20.93 | +0.06 | +8.82 | -- | -- |
| 2025/12/15 | 21.8 | +0.15 | +0.69 | 568 | 1,243.3 | 117 | 20.6 | 255.22 | 20.53 | 256.18 | 20.6 | +0.95 | +81.2 | -- | -- |
| 2025/11/26 | 22.05 | +0.85 | +4.01 | 1,852 | 4,090.15 | 751 | 40.55 | 1,653.53 | 40.43 | 1,660.24 | 40.59 | +6.72 | +89.48 | -- | -- |
| 2025/11/25 | 21.2 | +0.3 | +1.44 | 256 | 541.96 | 44 | 17.19 | 93.14 | 17.19 | 93.2 | 17.2 | +0.06 | +13.64 | -- | -- |
| 2025/11/24 | 20.9 | +0.05 | +0.24 | 674 | 1,410.12 | 150 | 22.26 | 313.97 | 22.27 | 314.37 | 22.29 | +0.4 | +26.67 | -- | -- |
| 2025/11/21 | 20.85 | -0.4 | -1.88 | 949 | 1,981.44 | 260 | 27.4 | 541.99 | 27.35 | 544.43 | 27.48 | +2.44 | +93.85 | -- | -- |
| 2025/11/20 | 21.25 | -0.15 | -0.7 | 822 | 1,748.07 | 147 | 17.88 | 312.33 | 17.87 | 313.67 | 17.94 | +1.33 | +90.82 | -- | -- |
| 2025/11/19 | 21.4 | -0.1 | -0.47 | 603 | 1,283.64 | 117 | 19.4 | 248.54 | 19.36 | 249.84 | 19.46 | +1.29 | +110.26 | -- | -- |
| 2025/11/18 | 21.5 | -0.2 | -0.92 | 838 | 1,787.88 | 210 | 25.06 | 447.33 | 25.02 | 449 | 25.11 | +1.67 | +79.52 | -- | -- |
| 2025/11/17 | 21.7 | -0.1 | -0.46 | 1,597 | 3,423.24 | 242 | 15.15 | 517.98 | 15.13 | 520.37 | 15.2 | +2.39 | +98.76 | -- | -- |
| 2025/11/14 | 21.8 | -0.45 | -2.02 | 1,644 | 3,609.68 | 211 | 12.83 | 465.47 | 12.9 | 462.65 | 12.82 | -2.81 | -133.41 | -- | -- |
| 2025/11/13 | 22.25 | -0.25 | -1.11 | 1,235 | 2,755.32 | 151 | 12.23 | 338.05 | 12.27 | 337.83 | 12.26 | -0.22 | -14.57 | -- | -- |
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。
