6191
98
TWD+3.30 (3.48%)
2026.06.09收盤
精成科－現股當沖
精成科最新現股當沖狀況
整理精成科最新(2026/04/24) 當沖狀況。整體成交張數為8,007張，佔整體市場成交張數的47.02%。當日現股當沖之總損益為+125萬元、每張平均損益則為+156元。
開盤價
95
收盤價
98
當日範圍
95 - 98.6
成交張數
5,093
開盤價(昨)
90.8
收盤價(昨)
94.7
昨日範圍
90.7 - 95.2
成交張數(昨)
6,278
成交金額
4.94億
成交金額(昨)
5.85億
52週範圍
79.5 - 146.5
發行股數
5億
市值
489億
現股當沖－歷史逐日資訊
開盤價
95
收盤價
98
成交張數
5,093
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 | 109 | +2 | +1.87 | 17,028 | 188,298.49 | 8,007 | 47.02 | 88,606.9 | 47.06 | 88,731.75 | 47.12 | +124.85 | +155.93 | 41 | 0.24 |
| 2026/04/23 | 107 | -5 | -4.46 | 17,732 | 191,899.48 | 7,368 | 41.55 | 79,724.15 | 41.54 | 79,935.5 | 41.65 | +211.35 | +286.85 | 13 | 0.07 |
| 2026/04/22 | 112 | -1.5 | -1.32 | 9,815 | 110,148.15 | 4,041 | 41.17 | 45,362.6 | 41.18 | 45,417.05 | 41.23 | +54.45 | +134.74 | 10 | 0.1 |
| 2026/04/21 | 113.5 | -1 | -0.87 | 24,854 | 278,829.12 | 10,716 | 43.12 | 119,944.9 | 43.02 | 120,352.25 | 43.16 | +407.35 | +380.13 | 11 | 0.04 |
| 2026/04/20 | 114.5 | +10 | +9.57 | 32,102 | 358,600.87 | 14,794 | 46.08 | 163,603.45 | 45.62 | 165,359.85 | 46.11 | +1,756.4 | +1,187.24 | 19 | 0.06 |
| 2026/04/17 | 104.5 | -0.5 | -0.48 | 6,500 | 68,156.35 | 1,808 | 27.81 | 18,944.45 | 27.8 | 18,976.45 | 27.84 | +32 | +176.99 | 31 | 0.48 |
| 2026/04/16 | 105 | +3 | +2.94 | 8,866 | 93,232.07 | 2,856 | 32.21 | 30,034.5 | 32.21 | 30,040.95 | 32.22 | +6.45 | +22.58 | 49 | 0.55 |
| 2026/04/15 | 102 | -2.5 | -2.39 | 13,290 | 138,681.97 | 4,530 | 34.08 | 47,508.5 | 34.26 | 47,025.5 | 33.91 | -483 | -1,066.23 | 0 | 0 |
| 2026/04/14 | 104.5 | +9.1 | +9.54 | 14,419 | 146,872.48 | 3,942 | 27.34 | 39,560.2 | 26.94 | 40,261.02 | 27.41 | +700.82 | +1,777.83 | 0 | 0 |
| 2026/04/13 | 95.4 | -3.7 | -3.73 | 8,768 | 84,405.46 | 2,167 | 24.71 | 20,939.33 | 24.81 | 20,843.4 | 24.69 | -95.93 | -442.69 | 0 | 0 |
| 2026/04/10 | 99.1 | +3.8 | +3.99 | 13,969 | 140,379.89 | 7,263 | 51.99 | 72,883.09 | 51.92 | 72,996.02 | 52 | +112.93 | +155.49 | 0 | 0 |
| 2026/04/09 | 95.3 | +1 | +1.06 | 6,952 | 66,389.47 | 3,482 | 50.09 | 33,160.54 | 49.95 | 33,327.26 | 50.2 | +166.72 | +478.81 | 6 | 0.09 |
| 2026/04/08 | 94.3 | +5.2 | +5.84 | 3,862 | 35,998.05 | 1,059 | 27.42 | 9,808.99 | 27.25 | 9,896.69 | 27.49 | +87.7 | +828.14 | 0 | 0 |
| 2026/04/07 | 89.1 | +0.8 | +0.91 | 1,837 | 16,468.06 | 578 | 31.46 | 5,176.54 | 31.43 | 5,183.02 | 31.47 | +6.48 | +112.11 | 0 | 0 |
| 2026/04/02 | 88.3 | -2.5 | -2.75 | 2,945 | 26,331.32 | 906 | 30.77 | 8,128.86 | 30.87 | 8,135.43 | 30.9 | +6.57 | +72.52 | 1 | 0.03 |
| 2026/04/01 | 90.8 | +2.7 | +3.06 | 2,148 | 19,586.93 | 596 | 27.75 | 5,432.78 | 27.74 | 5,434.74 | 27.75 | +1.96 | +32.89 | 2 | 0.09 |
| 2026/03/31 | 88.1 | -4 | -4.34 | 5,032 | 44,988.82 | 2,057 | 40.88 | 18,430.87 | 40.97 | 18,518.3 | 41.16 | +87.43 | +425.04 | 0 | 0 |
| 2026/03/30 | 92.1 | -3.7 | -3.86 | 4,328 | 39,673.68 | 1,825 | 42.17 | 16,737.55 | 42.19 | 16,771.95 | 42.27 | +34.4 | +188.49 | 0 | 0 |
| 2026/03/27 | 95.8 | +3.4 | +3.68 | 3,635 | 34,237.52 | 1,393 | 38.32 | 13,016.38 | 38.02 | 13,101.34 | 38.27 | +84.96 | +609.91 | 2 | 0.06 |
| 2026/03/26 | 92.4 | -1.7 | -1.81 | 3,050 | 28,826.57 | 1,274 | 41.77 | 12,073.13 | 41.88 | 12,079.35 | 41.9 | +6.22 | +48.82 | 0 | 0 |
| 2026/03/25 | 94.1 | +2.8 | +3.07 | 2,467 | 23,282.23 | 778 | 31.54 | 7,339.6 | 31.52 | 7,341.09 | 31.53 | +1.49 | +19.15 | 0 | 0 |
| 2026/03/24 | 91.3 | -1.5 | -1.62 | 3,243 | 29,843.99 | 1,436 | 44.28 | 13,206.72 | 44.25 | 13,238.25 | 44.36 | +31.53 | +219.57 | 1 | 0.03 |
| 2026/03/23 | 92.8 | -3.4 | -3.53 | 3,025 | 28,200.05 | 1,152 | 38.08 | 10,721.5 | 38.02 | 10,762.1 | 38.16 | +40.6 | +352.43 | 0 | 0 |
| 2026/03/20 | 96.2 | -1.4 | -1.43 | 3,045 | 29,651.46 | 1,178 | 38.69 | 11,487.71 | 38.74 | 11,505.46 | 38.8 | +17.75 | +150.68 | 2 | 0.07 |
| 2026/03/19 | 97.6 | -2.9 | -2.89 | 4,507 | 44,535.6 | 1,532 | 33.99 | 15,180.16 | 34.09 | 15,140.04 | 34 | -40.12 | -261.88 | 0 | 0 |
| 2026/03/18 | 100.5 | -0.5 | -0.5 | 3,734 | 37,780.42 | 1,358 | 36.37 | 13,752.1 | 36.4 | 13,743.7 | 36.38 | -8.4 | -61.86 | 0 | 0 |
| 2026/03/17 | 101 | +1.6 | +1.61 | 8,372 | 84,394.97 | 2,855 | 34.1 | 28,718.7 | 34.03 | 28,810.09 | 34.14 | +91.39 | +320.11 | 1 | 0.01 |
| 2026/03/16 | 99.4 | -0.1 | -0.1 | 3,951 | 39,274.34 | 1,599 | 40.47 | 15,899.25 | 40.48 | 15,920 | 40.54 | +20.75 | +129.77 | 2 | 0.05 |
| 2026/03/13 | 99.5 | +3.1 | +3.22 | 7,800 | 77,266.6 | 2,634 | 33.77 | 25,936.27 | 33.57 | 26,072.84 | 33.74 | +136.57 | +518.49 | 7 | 0.09 |
| 2026/03/12 | 96.4 | -1.6 | -1.63 | 6,500 | 63,228.88 | 2,630 | 40.46 | 25,666.48 | 40.59 | 25,718.79 | 40.68 | +52.31 | +198.9 | 3 | 0.05 |
| 2026/03/11 | 98 | +3.8 | +4.03 | 8,602 | 84,752.5 | 3,002 | 34.9 | 29,542.88 | 34.86 | 29,664.94 | 35 | +122.06 | +406.6 | 4 | 0.05 |
| 2026/03/10 | 94.2 | +3.6 | +3.97 | 4,155 | 39,168.16 | 1,575 | 37.91 | 14,832.79 | 37.87 | 14,864.92 | 37.95 | +32.13 | +204 | 2 | 0.05 |
| 2026/03/09 | 90.6 | -7.4 | -7.55 | 7,096 | 63,316.32 | 2,043 | 28.79 | 18,201.14 | 28.75 | 18,291.96 | 28.89 | +90.82 | +444.54 | 3 | 0.04 |
| 2026/03/06 | 98 | -1 | -1.01 | 2,592 | 25,444.05 | 889 | 34.3 | 8,718.68 | 34.27 | 8,744.32 | 34.37 | +25.64 | +288.41 | 1 | 0.04 |
| 2026/03/05 | 99 | +2.1 | +2.17 | 5,456 | 54,220.74 | 2,073 | 38 | 20,593.67 | 37.98 | 20,601.1 | 37.99 | +7.43 | +35.84 | 1 | 0.02 |
| 2026/03/04 | 96.9 | -8.1 | -7.71 | 11,708 | 115,069.87 | 3,975 | 33.95 | 39,118.46 | 34 | 39,288.54 | 34.14 | +170.08 | +427.87 | 0 | 0 |
| 2026/03/03 | 105 | -4 | -3.67 | 8,272 | 87,950.53 | 3,372 | 40.76 | 35,922.85 | 40.84 | 36,058.3 | 41 | +135.45 | +401.69 | 0 | 0 |
| 2026/03/02 | 109 | +0 | +0 | 7,926 | 85,551 | 3,111 | 39.25 | 33,466.1 | 39.12 | 33,551.25 | 39.22 | +85.15 | +273.71 | 2 | 0.03 |
| 2026/02/26 | 109 | +2 | +1.87 | 9,105 | 98,165.57 | 3,798 | 41.71 | 40,816 | 41.58 | 40,881.9 | 41.65 | +65.9 | +173.51 | 1 | 0.01 |
| 2026/02/25 | 107 | -3 | -2.73 | 10,146 | 108,267.71 | 2,921 | 28.79 | 31,166.85 | 28.79 | 31,298.1 | 28.91 | +131.25 | +449.33 | 1 | 0.01 |
| 2026/02/24 | 110 | +2.5 | +2.33 | 5,122 | 56,102.66 | 1,723 | 33.64 | 18,831.1 | 33.57 | 18,872.2 | 33.64 | +41.1 | +238.54 | 1 | 0.02 |
| 2026/02/23 | 107.5 | +3.5 | +3.37 | 3,560 | 38,098.56 | 1,065 | 29.92 | 11,374.45 | 29.86 | 11,399.6 | 29.92 | +25.15 | +236.15 | 3 | 0.08 |
| 2026/02/11 | 104 | -1 | -0.95 | 2,809 | 29,461.72 | 848 | 30.19 | 8,900.65 | 30.21 | 8,899.9 | 30.21 | -0.75 | -8.84 | 0 | 0 |
| 2026/02/10 | 105 | +0.5 | +0.48 | 2,343 | 24,707.18 | 767 | 32.74 | 8,092.45 | 32.75 | 8,092 | 32.75 | -0.45 | -5.87 | 0 | 0 |
| 2026/02/09 | 104.5 | +0.5 | +0.48 | 5,342 | 56,322.38 | 2,254 | 42.19 | 23,742.6 | 42.15 | 23,783.85 | 42.23 | +41.25 | +183.01 | 0 | 0 |
| 2026/02/06 | 104 | -2.5 | -2.35 | 5,538 | 57,400.06 | 2,332 | 42.11 | 24,172.85 | 42.11 | 24,229.05 | 42.21 | +56.2 | +240.99 | 1 | 0.02 |
| 2026/02/05 | 106.5 | -6.5 | -5.75 | 6,842 | 74,674.56 | 1,979 | 28.92 | 21,738.6 | 29.11 | 21,663.25 | 29.01 | -75.35 | -380.75 | 1 | 0.01 |
| 2026/02/04 | 113 | +4.5 | +4.15 | 8,211 | 91,437.33 | 2,915 | 35.5 | 32,276.4 | 35.3 | 32,447.9 | 35.49 | +171.5 | +588.34 | 6 | 0.07 |
| 2026/02/03 | 108.5 | +4 | +3.83 | 5,146 | 54,790.92 | 2,009 | 39.04 | 21,324.05 | 38.92 | 21,384.7 | 39.03 | +60.65 | +301.89 | 1 | 0.02 |
| 2026/02/02 | 104.5 | -4 | -3.69 | 5,118 | 53,863.38 | 1,966 | 38.41 | 20,711.05 | 38.45 | 20,720.9 | 38.47 | +9.85 | +50.1 | 0 | 0 |
| 2026/01/30 | 108.5 | -2.5 | -2.25 | 8,002 | 86,278.44 | 2,749 | 34.35 | 29,634.55 | 34.35 | 29,682.65 | 34.4 | +48.1 | +174.97 | 6 | 0.07 |
| 2026/01/29 | 111 | -3 | -2.63 | 7,722 | 86,794.54 | 3,083 | 39.93 | 34,828.2 | 40.13 | 34,796.75 | 40.09 | -31.45 | -102.01 | 1 | 0.01 |
| 2026/01/28 | 114 | -0.5 | -0.44 | 6,092 | 69,543.81 | 2,155 | 35.38 | 24,613.45 | 35.39 | 24,629.55 | 35.42 | +16.1 | +74.71 | 0 | 0 |
| 2026/01/27 | 114.5 | -3 | -2.55 | 5,321 | 61,412.25 | 1,445 | 27.16 | 16,689.95 | 27.18 | 16,726.7 | 27.24 | +36.75 | +254.33 | 1 | 0.02 |
| 2026/01/26 | 117.5 | -2 | -1.67 | 11,580 | 137,547.85 | 5,610 | 48.44 | 66,705 | 48.5 | 66,686.6 | 48.48 | -18.4 | -32.8 | 1 | 0.01 |
| 2026/01/23 | 119.5 | +2 | +1.7 | 11,088 | 131,260.88 | 4,103 | 37 | 48,424.95 | 36.89 | 48,593.85 | 37.02 | +168.9 | +411.65 | 7 | 0.06 |
| 2026/01/22 | 117.5 | +5.5 | +4.91 | 14,161 | 165,781.39 | 3,594 | 25.38 | 41,803.25 | 25.22 | 42,081.55 | 25.38 | +278.3 | +774.35 | 0 | 0 |
| 2026/01/21 | 112 | -3 | -2.61 | 7,135 | 80,612.08 | 2,690 | 37.7 | 30,406.5 | 37.72 | 30,486.6 | 37.82 | +80.1 | +297.77 | 2 | 0.03 |
| 2026/01/20 | 115 | +1 | +0.88 | 7,521 | 86,630.08 | 2,736 | 36.38 | 31,461.6 | 36.32 | 31,530.55 | 36.4 | +68.95 | +252.01 | 3 | 0.04 |
| 2026/01/19 | 114 | -3.5 | -2.98 | 8,528 | 97,984.47 | 2,462 | 28.87 | 28,328.5 | 28.91 | 28,313.7 | 28.9 | -14.8 | -60.11 | 2 | 0.02 |
| 2026/01/16 | 117.5 | +2 | +1.73 | 21,422 | 253,973.17 | 10,664 | 49.78 | 126,378.15 | 49.76 | 126,379.55 | 49.76 | +1.4 | +1.31 | 8 | 0.04 |
| 2026/01/15 | 115.5 | +1 | +0.87 | 5,851 | 67,431.24 | 2,089 | 35.7 | 24,050.45 | 35.67 | 24,078.6 | 35.71 | +28.15 | +134.75 | -- | -- |
| 2026/01/14 | 114.5 | +0.5 | +0.44 | 7,376 | 84,860.06 | 2,105 | 28.54 | 24,202.95 | 28.52 | 24,227.5 | 28.55 | +24.55 | +116.63 | -- | -- |
| 2026/01/13 | 114 | -2.5 | -2.15 | 9,562 | 109,141.91 | 3,550 | 37.13 | 40,566.8 | 37.17 | 40,579.95 | 37.18 | +13.15 | +37.04 | -- | -- |
| 2026/01/12 | 116.5 | +2.5 | +2.19 | 11,243 | 129,736.86 | 4,844 | 43.08 | 55,770.35 | 42.99 | 55,877.85 | 43.07 | +107.5 | +221.92 | -- | -- |
| 2026/01/09 | 114 | +5.5 | +5.07 | 23,432 | 267,981.48 | 12,749 | 54.41 | 145,557.9 | 54.32 | 145,927.45 | 54.45 | +369.55 | +289.87 | -- | -- |
| 2026/01/08 | 108.5 | -2.5 | -2.25 | 6,375 | 70,000.83 | 2,513 | 39.42 | 27,622 | 39.46 | 27,704.9 | 39.58 | +82.9 | +329.88 | -- | -- |
| 2026/01/07 | 111 | +2 | +1.83 | 8,680 | 95,631.34 | 3,341 | 38.49 | 36,597 | 38.27 | 36,906 | 38.59 | +309 | +924.87 | -- | -- |
| 2026/01/06 | 109 | +0.5 | +0.46 | 4,753 | 52,063.24 | 1,173 | 24.68 | 12,846.5 | 24.67 | 12,858.6 | 24.7 | +12.1 | +103.15 | -- | -- |
| 2026/01/05 | 108.5 | -2 | -1.81 | 9,948 | 108,336.33 | 3,173 | 31.89 | 34,527.05 | 31.87 | 34,702.45 | 32.03 | +175.4 | +552.79 | -- | -- |
| 2026/01/02 | 110.5 | -1.5 | -1.34 | 8,628 | 95,977.35 | 2,709 | 31.4 | 30,146.45 | 31.41 | 30,209.15 | 31.48 | +62.7 | +231.45 | -- | -- |
| 2025/12/31 | 112 | +2 | +1.82 | 7,128 | 79,529.13 | 2,262 | 31.73 | 25,146.5 | 31.62 | 25,294.3 | 31.81 | +147.8 | +653.4 | -- | -- |
| 2025/12/30 | 110 | -1.5 | -1.35 | 7,732 | 85,032.49 | 1,867 | 24.15 | 20,547.8 | 24.16 | 20,604.7 | 24.23 | +56.9 | +304.77 | -- | -- |
| 2025/12/29 | 111.5 | -4.5 | -3.88 | 11,181 | 125,856.15 | 2,666 | 23.84 | 30,007.5 | 23.84 | 30,112.85 | 23.93 | +105.35 | +395.16 | -- | -- |
| 2025/12/26 | 116 | -0.5 | -0.43 | 3,366 | 39,285.09 | 893 | 26.53 | 10,425.85 | 26.54 | 10,420.5 | 26.53 | -5.35 | -59.91 | -- | -- |
| 2025/12/19 | 116 | +1.5 | +1.31 | 6,184 | 72,366.52 | 3,103 | 50.18 | 36,317.95 | 50.19 | 36,341 | 50.22 | +23.05 | +74.28 | -- | -- |
| 2025/12/18 | 114.5 | -3 | -2.55 | 5,274 | 60,903.17 | 1,969 | 37.34 | 22,759.9 | 37.37 | 22,766.9 | 37.38 | +7 | +35.55 | -- | -- |
| 2025/12/17 | 117.5 | +1.5 | +1.29 | 5,475 | 64,198.4 | 2,079 | 37.97 | 24,324.4 | 37.89 | 24,382.45 | 37.98 | +58.05 | +279.22 | -- | -- |
| 2025/12/16 | 116 | -4.5 | -3.73 | 12,632 | 147,671.97 | 5,161 | 40.85 | 60,512.6 | 40.98 | 60,487.25 | 40.96 | -25.35 | -49.12 | -- | -- |
| 2025/12/15 | 120.5 | +2.5 | +2.12 | 8,111 | 96,031.54 | 3,076 | 37.93 | 36,131.4 | 37.62 | 36,537.55 | 38.05 | +406.15 | +1,320.38 | -- | -- |
| 2025/11/26 | 127.5 | +5.5 | +4.51 | 70,557 | 907,017.08 | 40,586 | 57.15 | 517,496.95 | 57.05 | 518,395.1 | 57.15 | +898.15 | +221.3 | -- | -- |
| 2025/11/25 | 122 | +11 | +9.91 | 32,256 | 388,269.8 | 10,254 | 31.79 | 122,172.6 | 31.47 | 123,263.45 | 31.75 | +1,090.85 | +1,063.83 | -- | -- |
| 2025/11/24 | 111 | +0.5 | +0.45 | 10,171 | 113,439.57 | 5,833 | 57.35 | 65,031.45 | 57.33 | 65,120.45 | 57.41 | +89 | +152.58 | -- | -- |
| 2025/11/21 | 110.5 | -3.5 | -3.07 | 24,625 | 273,754.43 | 15,456 | 62.77 | 171,708.3 | 62.72 | 172,266.1 | 62.93 | +557.8 | +360.9 | -- | -- |
| 2025/11/20 | 114 | +10 | +9.62 | 18,371 | 206,008.38 | 8,565 | 46.62 | 95,520.8 | 46.37 | 96,017.2 | 46.61 | +496.4 | +579.57 | -- | -- |
| 2025/11/19 | 104 | -2 | -1.89 | 14,234 | 147,351.72 | 7,045 | 49.5 | 72,859.9 | 49.45 | 73,141.55 | 49.64 | +281.65 | +399.79 | -- | -- |
| 2025/11/18 | 106 | -8 | -7.02 | 21,250 | 229,443.13 | 7,418 | 34.91 | 80,118.75 | 34.92 | 80,435.05 | 35.06 | +316.3 | +426.4 | -- | -- |
| 2025/11/17 | 114 | -1.5 | -1.3 | 13,270 | 152,111.49 | 6,413 | 48.33 | 73,597.05 | 48.38 | 73,709.65 | 48.46 | +112.6 | +175.58 | -- | -- |
| 2025/11/14 | 115.5 | -7 | -5.71 | 16,597 | 194,681.97 | 5,806 | 34.98 | 68,260.05 | 35.06 | 68,231.2 | 35.05 | -28.85 | -49.69 | -- | -- |
| 2025/11/13 | 122.5 | +3.5 | +2.94 | 18,147 | 219,077 | 8,865 | 48.85 | 106,879 | 48.79 | 107,051.6 | 48.86 | +172.6 | +194.7 | -- | -- |
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。
