2070
41.2
TWD-0.50 (-1.20%)
2025.06.27收盤
精湛－現股當沖
精湛最新現股當沖狀況
整理精湛最新(2025/06/27) 當沖狀況。整體成交張數為23張，佔整體市場成交張數的26.14%。當日現股當沖之總損益為+5,950元、每張平均損益則為+259元。
開盤價
41.75
收盤價
41.2
當日範圍
40.5 - 41.75
成交張數
88
開盤價(昨)
42.4
收盤價(昨)
41.7
昨日範圍
41.4 - 43.15
成交張數(昨)
177
成交金額
361.45萬
成交金額(昨)
746.68萬
52週範圍
40.8 - 116
發行股數
3578萬
市值
15億
現股當沖－歷史逐日資訊
開盤價
41.75
收盤價
41.2
成交張數
88
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(%) | ||||||
| 2025/06/30 | 40.05 | -1.15 | -2.79 | 157 | 634.53 | 35 | 22.29 | 141.64 | 22.32 | 142.06 | 22.39 | +0.42 | +120 | 0 | 0 |
| 2025/06/27 | 41.2 | -0.5 | -1.2 | 88 | 361.44 | 23 | 26.14 | 93.96 | 26 | 94.56 | 26.16 | +0.59 | +258.7 | 0 | 0 |
| 2025/06/26 | 41.7 | -0.5 | -1.18 | 177 | 746.68 | 59 | 33.33 | 252.11 | 33.76 | 247.85 | 33.19 | -4.26 | -722.03 | 0 | 0 |
| 2025/06/25 | 42.2 | +0.7 | +1.69 | 157 | 665.02 | 63 | 40.13 | 268.73 | 40.41 | 266.12 | 40.02 | -2.6 | -412.7 | 0 | 0 |
| 2025/06/24 | 41.5 | +0.7 | +1.72 | 80 | 334.88 | 10 | 12.5 | 41.83 | 12.49 | 41.88 | 12.51 | +0.06 | +55 | 0 | 0 |
| 2025/06/23 | 40.8 | -0.8 | -1.92 | 95 | 383.88 | 15 | 15.79 | 60.35 | 15.72 | 60.84 | 15.85 | +0.48 | +323.33 | 0 | 0 |
| 2025/06/20 | 41.6 | -0.55 | -1.3 | 87 | 359.92 | 22 | 25.29 | 91.06 | 25.3 | 91.5 | 25.42 | +0.43 | +197.73 | 0 | 0 |
| 2025/06/19 | 42.15 | -0.45 | -1.06 | 107 | 450.45 | 18 | 16.82 | 75.86 | 16.84 | 75.82 | 16.83 | -0.04 | -22.22 | 0 | 0 |
| 2025/06/18 | 42.6 | -1.2 | -2.74 | 127 | 546.12 | 17 | 13.39 | 73.63 | 13.48 | 72.99 | 13.37 | -0.64 | -376.47 | 0 | 0 |
| 2025/06/17 | 43.8 | +0.95 | +2.22 | 155 | 680.26 | 46 | 29.68 | 201.4 | 29.61 | 202.09 | 29.71 | +0.7 | +152.17 | 0 | 0 |
| 2025/06/16 | 42.85 | +0.1 | +0.23 | 41 | 174.59 | 5 | 12.2 | 21.17 | 12.13 | 21.33 | 12.22 | +0.16 | +320 | 0 | 0 |
| 2025/06/13 | 42.75 | -1.85 | -4.15 | 144 | 625.26 | 30 | 20.83 | 131.36 | 21.01 | 129.97 | 20.79 | -1.4 | -465 | 0 | 0 |
| 2025/06/12 | 44.6 | +0.25 | +0.56 | 109 | 487.81 | 34 | 31.19 | 151.64 | 31.09 | 151.94 | 31.15 | +0.3 | +89.71 | 0 | 0 |
| 2025/06/11 | 44.35 | +0.65 | +1.49 | 151 | 672.32 | 32 | 21.19 | 142.01 | 21.12 | 142.13 | 21.14 | +0.12 | +39.06 | 1 | 0.66 |
| 2025/06/10 | 43.7 | +0.4 | +0.92 | 164 | 717.69 | 34 | 20.73 | 148.09 | 20.63 | 149.06 | 20.77 | +0.97 | +285.29 | 0 | 0 |
| 2025/06/09 | 43.3 | -1.2 | -2.7 | 223 | 977.99 | 85 | 38.12 | 374.19 | 38.26 | 374.3 | 38.27 | +0.11 | +12.94 | 0 | 0 |
| 2025/06/06 | 44.5 | -1.4 | -3.05 | 103 | 462.58 | 39 | 37.86 | 175.17 | 37.87 | 175.66 | 37.97 | +0.48 | +124.36 | 0 | 0 |
| 2025/06/05 | 45.9 | +0.85 | +1.89 | 225 | 1,032.57 | 137 | 60.89 | 627.65 | 60.79 | 628.15 | 60.83 | +0.5 | +36.5 | 0 | 0 |
| 2025/06/04 | 45.05 | +1.15 | +2.62 | 142 | 637.34 | 28 | 19.72 | 124.95 | 19.61 | 125.94 | 19.76 | +0.98 | +351.79 | 0 | 0 |
| 2025/06/03 | 43.9 | +0.05 | +0.11 | 111 | 486.34 | 32 | 28.83 | 140.53 | 28.89 | 139.97 | 28.78 | -0.56 | -175 | 0 | 0 |
| 2025/06/02 | 43.85 | -1.65 | -3.63 | 118 | 519.39 | 28 | 23.73 | 123.05 | 23.69 | 123.06 | 23.69 | +0.01 | +3.57 | 0 | 0 |
| 2025/05/29 | 45.5 | -1 | -2.15 | 160 | 729.49 | 82 | 51.25 | 374.95 | 51.4 | 372.81 | 51.11 | -2.15 | -262.2 | 0 | 0 |
| 2025/05/28 | 46.5 | +0.3 | +0.65 | 135 | 619.4 | 59 | 43.7 | 272.8 | 44.04 | 268.24 | 43.31 | -4.57 | -773.73 | 0 | 0 |
| 2025/05/27 | 46.2 | -2.2 | -4.55 | 153 | 719.85 | 33 | 21.57 | 156.69 | 21.77 | 155.17 | 21.56 | -1.51 | -459.09 | 0 | 0 |
| 2025/05/26 | 48.4 | +0.8 | +1.68 | 168 | 808.58 | 49 | 29.17 | 235.43 | 29.12 | 236.09 | 29.2 | +0.66 | +134.69 | 0 | 0 |
| 2025/05/23 | 47.6 | +1.75 | +3.82 | 334 | 1,592.52 | 150 | 44.91 | 714.03 | 44.84 | 717.37 | 45.05 | +3.33 | +222.33 | 2 | 0.6 |
| 2025/05/22 | 45.85 | -0.85 | -1.82 | 42 | 192.39 | 7 | 16.67 | 32.07 | 16.67 | 32.13 | 16.7 | +0.07 | +92.86 | 0 | 0 |
| 2025/05/21 | 46.7 | +1.45 | +3.2 | 128 | 595.23 | 35 | 27.34 | 162.5 | 27.3 | 163.13 | 27.41 | +0.64 | +181.43 | 0 | 0 |
| 2025/05/20 | 45.25 | -0.9 | -1.95 | 122 | 557.06 | 31 | 25.41 | 142.13 | 25.52 | 141.7 | 25.44 | -0.43 | -140.32 | 0 | 0 |
| 2025/05/19 | 46.15 | -1.15 | -2.43 | 167 | 786.26 | 40 | 23.95 | 188.94 | 24.03 | 188.28 | 23.95 | -0.67 | -167.5 | 0 | 0 |
| 2025/05/16 | 47.3 | -0.2 | -0.42 | 192 | 914.26 | 52 | 27.08 | 248.31 | 27.16 | 248.06 | 27.13 | -0.26 | -50 | 0 | 0 |
| 2025/05/15 | 47.5 | -3.1 | -6.13 | 971 | 4,638.9 | 371 | 38.21 | 1,762.48 | 37.99 | 1,777.72 | 38.32 | +15.24 | +410.78 | 0 | 0 |
| 2025/05/14 | 50.6 | +1.9 | +3.9 | 194 | 970.37 | 57 | 29.38 | 283.7 | 29.24 | 285.23 | 29.39 | +1.53 | +268.42 | 0 | 0 |
| 2025/05/13 | 48.7 | -0.6 | -1.22 | 297 | 1,446.67 | 39 | 13.13 | 191.51 | 13.24 | 194.06 | 13.41 | +2.55 | +653.85 | 0 | 0 |
| 2025/05/12 | 49.3 | +1.2 | +2.49 | 125 | 620.03 | 22 | 17.6 | 108.58 | 17.51 | 109.36 | 17.64 | +0.78 | +352.27 | 0 | 0 |
| 2025/05/09 | 48.1 | -0.45 | -0.93 | 74 | 357.61 | 21 | 28.38 | 101.33 | 28.34 | 101.34 | 28.34 | +0.01 | +7.14 | 0 | 0 |
| 2025/05/08 | 48.55 | +1.15 | +2.43 | 82 | 397.23 | 9 | 10.98 | 43.62 | 10.98 | 43.65 | 10.99 | +0.03 | +27.78 | 0 | 0 |
| 2025/05/07 | 47.4 | -1.1 | -2.27 | 75 | 358.11 | 17 | 22.67 | 81.22 | 22.68 | 81.46 | 22.75 | +0.24 | +141.18 | 0 | 0 |
| 2025/05/06 | 48.5 | -0.3 | -0.61 | 129 | 621.87 | 58 | 44.96 | 278.83 | 44.84 | 281.05 | 45.19 | +2.21 | +381.03 | 0 | 0 |
| 2025/05/05 | 48.8 | -3.4 | -6.51 | 284 | 1,408.64 | 85 | 29.93 | 423.34 | 30.05 | 425.77 | 30.23 | +2.43 | +285.88 | 0 | 0 |
| 2025/05/02 | 52.2 | +0.5 | +0.97 | 334 | 1,760.67 | 137 | 41.02 | 722.5 | 41.04 | 722.22 | 41.02 | -0.28 | -20.44 | 0 | 0 |
| 2025/04/30 | 51.7 | -0.3 | -0.58 | 1,543 | 8,542.9 | 957 | 62.02 | 5,322.85 | 62.31 | 5,307.12 | 62.12 | -15.73 | -164.37 | 1 | 0.06 |
| 2025/04/29 | 52 | +1.8 | +3.59 | 191 | 979.66 | 54 | 28.27 | 274.78 | 28.05 | 278.12 | 28.39 | +3.34 | +618.52 | 2 | 1.05 |
| 2025/04/28 | 50.2 | +0.4 | +0.8 | 138 | 693.65 | 18 | 13.04 | 90.33 | 13.02 | 90.61 | 13.06 | +0.29 | +161.11 | 0 | 0 |
| 2025/04/25 | 49.8 | +0.3 | +0.61 | 54 | 269.52 | 9 | 16.67 | 44.94 | 16.67 | 44.77 | 16.61 | -0.17 | -188.89 | 0 | 0 |
| 2025/04/24 | 49.5 | +0.25 | +0.51 | 78 | 386.38 | 31 | 39.74 | 153.28 | 39.67 | 153.44 | 39.71 | +0.15 | +50 | 0 | 0 |
| 2025/04/23 | 49.25 | +2.15 | +4.56 | 161 | 787.78 | 29 | 18.01 | 141.79 | 18 | 142.06 | 18.03 | +0.28 | +94.83 | 0 | 0 |
| 2025/04/22 | 47.1 | -0.3 | -0.63 | 94 | 442.95 | 40 | 42.55 | 188.42 | 42.54 | 188.65 | 42.59 | +0.23 | +56.25 | 0 | 0 |
| 2025/04/21 | 47.4 | -1.6 | -3.27 | 87 | 416.04 | 33 | 37.93 | 157.87 | 37.95 | 157.9 | 37.95 | +0.03 | +9.09 | 0 | 0 |
| 2025/04/18 | 49 | -0.05 | -0.1 | 79 | 386.49 | 20 | 25.32 | 97.69 | 25.28 | 97.93 | 25.34 | +0.24 | +122.5 | 0 | 0 |
| 2025/04/17 | 49.05 | -0.4 | -0.81 | 122 | 596.56 | 47 | 38.52 | 229.64 | 38.49 | 231.06 | 38.73 | +1.42 | +302.13 | 2 | 1.64 |
| 2025/04/16 | 49.45 | -1.65 | -3.23 | 188 | 925.35 | 84 | 44.68 | 413.73 | 44.71 | 414.65 | 44.81 | +0.93 | +110.12 | 0 | 0 |
| 2025/04/15 | 51.1 | +3.4 | +7.13 | 202 | 997.48 | 60 | 29.7 | 293.13 | 29.39 | 296.77 | 29.75 | +3.64 | +606.67 | 0 | 0 |
| 2025/04/14 | 47.7 | +0.85 | +1.81 | 284 | 1,353.79 | 135 | 47.54 | 642.56 | 47.46 | 645.31 | 47.67 | +2.75 | +203.7 | 0 | 0 |
| 2025/04/11 | 46.85 | +1.45 | +3.19 | 258 | 1,159.18 | 65 | 25.19 | 284.93 | 24.58 | 293.43 | 25.31 | +8.5 | +1,307.69 | 0 | 0 |
| 2025/04/10 | 45.4 | +4.1 | +9.93 | 296 | 1,329.49 | 96 | 32.43 | 427.44 | 32.15 | 434.4 | 32.67 | +6.96 | +725.52 | 0 | 0 |
| 2025/04/09 | 41.3 | -4.55 | -9.92 | 506 | 2,122.32 | 153 | 30.24 | 643.77 | 30.33 | 645.96 | 30.44 | +2.19 | +143.14 | 0 | 0 |
| 2025/04/08 | 45.85 | -5.05 | -9.92 | 436 | 2,000.66 | 25 | 5.73 | 114.65 | 5.73 | 114.81 | 5.74 | +0.17 | +66 | 0 | 0 |
| 2025/04/07 | 50.9 | -5.6 | -9.91 | 117 | 593.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 56.5 | +1.3 | +2.36 | 177 | 979.83 | 64 | 36.24 | 353.36 | 36.06 | 355.91 | 36.32 | +2.55 | +398.44 | 0 | 0 |
| 2025/04/01 | 55.2 | +1.6 | +3.95 | 191 | 1,036.78 | 52 | 27.21 | 279.9 | 27 | 283.36 | 27.33 | +3.46 | +665.38 | 0 | 0 |
| 2025/03/31 | 53.6 | -4.4 | -7.59 | 370 | 2,003.11 | 47 | 12.71 | 256.95 | 12.83 | 255.78 | 12.77 | -1.17 | -248.94 | 0 | 0 |
| 2025/03/28 | 58 | -2.5 | -4.13 | 270 | 1,590.74 | 81 | 29.94 | 479.68 | 30.15 | 473.71 | 29.78 | -5.97 | -737.04 | 0 | 0 |
| 2025/03/27 | 60.5 | -1.9 | -3.04 | 152 | 924.63 | 34 | 22.41 | 207.99 | 22.49 | 206.65 | 22.35 | -1.34 | -394.12 | 0 | 0 |
| 2025/03/26 | 62.4 | +0.4 | +0.65 | 93 | 582.17 | 23 | 24.66 | 143.05 | 24.57 | 143.69 | 24.68 | +0.64 | +278.26 | 0 | 0 |
| 2025/03/25 | 62 | +0.9 | +1.47 | 137 | 852.3 | 40 | 29.14 | 247.47 | 29.04 | 248.77 | 29.19 | +1.3 | +325 | 0 | 0 |
| 2025/03/24 | 61.1 | -1.3 | -2.08 | 92 | 569.21 | 22 | 23.87 | 136.4 | 23.96 | 136.15 | 23.92 | -0.25 | -113.64 | 0 | 0 |
| 2025/03/21 | 62.4 | -0.6 | -0.95 | 136 | 855.13 | 64 | 46.98 | 401.69 | 46.97 | 401.84 | 46.99 | +0.15 | +23.44 | 0 | 0 |
| 2025/03/20 | 63 | +0 | +0 | 122 | 771.52 | 29 | 23.85 | 184.05 | 23.86 | 184.03 | 23.85 | -0.02 | -6.9 | 0 | 0 |
| 2025/03/19 | 63 | -1.7 | -2.63 | 129 | 820.45 | 30 | 23.19 | 190.17 | 23.18 | 190.49 | 23.22 | +0.32 | +106.67 | 0 | 0 |
| 2025/03/18 | 64.7 | +0.5 | +0.78 | 195 | 1,265.63 | 87 | 44.65 | 564.78 | 44.62 | 565.93 | 44.72 | +1.15 | +132.18 | 2 | 1.03 |
| 2025/03/17 | 64.2 | +0.5 | +0.78 | 175 | 1,122.98 | 62 | 35.51 | 397.64 | 35.41 | 398.98 | 35.53 | +1.34 | +216.13 | 0 | 0 |
| 2025/03/14 | 63.7 | +1.8 | +2.91 | 696 | 4,241 | 132 | 18.96 | 811.74 | 19.14 | 825.9 | 19.47 | +14.16 | +1,072.73 | 1 | 0.14 |
| 2025/03/13 | 61.9 | -1.4 | -2.21 | 170 | 1,071.26 | 82 | 48.36 | 518.1 | 48.36 | 517.12 | 48.27 | -0.98 | -119.51 | 0 | 0 |
| 2025/03/12 | 63.3 | +1.3 | +2.1 | 136 | 852.83 | 52 | 38.28 | 325.29 | 38.14 | 325.67 | 38.19 | +0.38 | +73.08 | 0 | 0 |
| 2025/03/11 | 62 | -2.8 | -4.32 | 289 | 1,772.47 | 96 | 33.16 | 584.33 | 32.97 | 589.23 | 33.24 | +4.9 | +510.42 | 2 | 0.69 |
| 2025/03/10 | 64.8 | -0.9 | -1.37 | 220 | 1,442.03 | 106 | 48.09 | 696.13 | 48.27 | 695.59 | 48.24 | -0.54 | -50.94 | 0 | 0 |
| 2025/03/07 | 65.7 | +0.1 | +0.15 | 1,026 | 6,862.78 | 855 | 83.34 | 5,720.18 | 83.35 | 5,723.68 | 83.4 | +3.5 | +40.94 | 1 | 0.1 |
| 2025/03/06 | 65.6 | -1.8 | -2.67 | 196 | 1,300.88 | 81 | 41.38 | 539.81 | 41.5 | 538.04 | 41.36 | -1.77 | -218.52 | 0 | 0 |
| 2025/03/05 | 67.4 | +0.9 | +1.35 | 160 | 1,082.52 | 79 | 49.37 | 533.68 | 49.3 | 534.47 | 49.37 | +0.79 | +100 | 0 | 0 |
| 2025/03/04 | 66.5 | +0.3 | +0.45 | 148 | 971.26 | 62 | 41.88 | 405.84 | 41.78 | 407.56 | 41.96 | +1.72 | +277.42 | 1 | 0.68 |
| 2025/03/03 | 66.2 | -1.5 | -2.22 | 204 | 1,349.95 | 43 | 21.13 | 284.88 | 21.1 | 285.74 | 21.17 | +0.86 | +200 | 1 | 0.49 |
| 2025/02/27 | 67.7 | +0 | +0 | 260 | 1,782.29 | 99 | 38.05 | 682.22 | 38.28 | 678.18 | 38.05 | -4.04 | -408.08 | 0 | 0 |
| 2025/02/26 | 67.7 | +0.2 | +0.3 | 100 | 679.44 | 24 | 24 | 163.29 | 24.03 | 163.11 | 24.01 | -0.18 | -75 | 0 | 0 |
| 2025/02/25 | 67.5 | -1.1 | -1.6 | 164 | 1,113.56 | 48 | 29.22 | 325.5 | 29.23 | 325.42 | 29.22 | -0.08 | -16.67 | 0 | 0 |
| 2025/02/24 | 68.6 | -0.7 | -1.01 | 169 | 1,162.73 | 44 | 25.96 | 300.92 | 25.88 | 302.27 | 26 | +1.35 | +306.82 | 0 | 0 |
| 2025/02/21 | 69.3 | -0.1 | -0.14 | 239 | 1,662.91 | 91 | 38.04 | 631.38 | 37.97 | 632.14 | 38.01 | +0.76 | +83.52 | 0 | 0 |
| 2025/02/20 | 69.4 | -0.6 | -0.86 | 450 | 3,150 | 192 | 42.64 | 1,345.76 | 42.72 | 1,341.99 | 42.6 | -3.77 | -196.35 | 0 | 0 |
| 2025/02/19 | 70 | +2 | +2.94 | 1,005 | 7,052.36 | 550 | 54.71 | 3,859.26 | 54.72 | 3,862.53 | 54.77 | +3.27 | +59.45 | 3 | 0.3 |
| 2025/02/18 | 68 | +0.7 | +1.04 | 195 | 1,322.72 | 79 | 40.55 | 536.25 | 40.54 | 536.79 | 40.58 | +0.54 | +68.35 | 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。
