2070
43.85
TWD+0.35 (0.80%)
2025.08.21收盤
精湛－現股當沖
精湛最新現股當沖狀況
整理精湛最新(2025/08/20) 當沖狀況。整體成交張數為43張，佔整體市場成交張數的19.72%。當日現股當沖之總損益為+7,350元、每張平均損益則為+171元。
開盤價
44.7
收盤價
43.85
當日範圍
43.75 - 45.15
成交張數
99
開盤價(昨)
43.3
收盤價(昨)
43.5
昨日範圍
42.55 - 43.8
成交張數(昨)
218
成交金額
438.99萬
成交金額(昨)
942.72萬
52週範圍
39.05 - 116
發行股數
3578萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
44.7
收盤價
43.85
成交張數
99
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(%) | ||||||
| 2025/08/20 | 43.5 | -0.3 | +0.46 | 218 | 942.72 | 43 | 19.72 | 185.69 | 19.7 | 186.43 | 19.78 | +0.73 | +170.93 | 1 | 0.46 |
| 2025/08/19 | 43.8 | -0.8 | -1.79 | 181 | 794.94 | 27 | 14.92 | 118.38 | 14.89 | 118.57 | 14.92 | +0.2 | +72.22 | 0 | 0 |
| 2025/08/18 | 44.6 | -1.8 | -3.88 | 306 | 1,393.84 | 38 | 12.42 | 174.51 | 12.52 | 171.3 | 12.29 | -3.21 | -844.74 | 0 | 0 |
| 2025/08/15 | 46.4 | +0.65 | +1.42 | 286 | 1,322.86 | 62 | 21.68 | 284.71 | 21.52 | 288.01 | 21.77 | +3.3 | +532.26 | 0 | 0 |
| 2025/08/14 | 45.75 | -0.15 | -0.33 | 201 | 925.93 | 35 | 17.41 | 161.16 | 17.4 | 161.27 | 17.42 | +0.12 | +32.86 | 0 | 0 |
| 2025/08/13 | 45.9 | +0.4 | +0.88 | 385 | 1,779.31 | 119 | 30.91 | 550.89 | 30.96 | 549.46 | 30.88 | -1.43 | -120.17 | 0 | 0 |
| 2025/08/12 | 45.5 | +0.9 | +2.02 | 425 | 1,945.72 | 100 | 23.53 | 457.01 | 23.49 | 456.72 | 23.47 | -0.29 | -29 | 0 | 0 |
| 2025/08/11 | 44.6 | -0.9 | -1.98 | 467 | 2,093.51 | 199 | 42.61 | 894 | 42.7 | 893.75 | 42.69 | -0.24 | -12.06 | 0 | 0 |
| 2025/08/08 | 45.5 | +0 | +0 | 332 | 1,505.2 | 87 | 26.2 | 395.06 | 26.25 | 395.56 | 26.28 | +0.49 | +56.9 | 0 | 0 |
| 2025/08/07 | 45.5 | +0.1 | +0.22 | 432 | 1,951.58 | 120 | 27.78 | 540.22 | 27.68 | 544.6 | 27.91 | +4.38 | +365 | 1 | 0.23 |
| 2025/08/06 | 45.4 | +0.05 | +0.11 | 825 | 3,724.36 | 405 | 49.09 | 1,833.34 | 49.23 | 1,829.55 | 49.12 | -3.79 | -93.58 | 6 | 0.73 |
| 2025/08/05 | 45.35 | +2.3 | +5.34 | 1,982 | 9,039.26 | 954 | 48.13 | 4,347.03 | 48.09 | 4,356.54 | 48.2 | +9.51 | +99.69 | 3 | 0.15 |
| 2025/08/04 | 43.05 | +3.9 | +9.96 | 480 | 2,009.07 | 123 | 25.62 | 504.39 | 25.11 | 515.71 | 25.67 | +11.31 | +919.92 | 1 | 0.21 |
| 2025/08/01 | 39.15 | +0.1 | +0.26 | 95 | 365.99 | 37 | 38.95 | 141.73 | 38.73 | 142.71 | 38.99 | +0.97 | +263.51 | 0 | 0 |
| 2025/07/31 | 39.05 | -1.35 | -3.34 | 152 | 598.19 | 37 | 24.34 | 145.5 | 24.32 | 146.07 | 24.42 | +0.56 | +152.7 | 0 | 0 |
| 2025/07/30 | 40.4 | +1.1 | +2.8 | 194 | 770.44 | 34 | 17.53 | 134.69 | 17.48 | 135.74 | 17.62 | +1.04 | +305.88 | 0 | 0 |
| 2025/07/29 | 39.3 | -0.6 | -1.5 | 146 | 573.83 | 41 | 28.08 | 161.71 | 28.18 | 162.19 | 28.26 | +0.48 | +117.07 | 0 | 0 |
| 2025/07/28 | 39.9 | -0.2 | -0.5 | 57 | 228.34 | 14 | 24.56 | 56.13 | 24.58 | 56.13 | 24.58 | +0 | +0 | 0 | 0 |
| 2025/07/25 | 40.1 | +0.1 | +0.25 | 99 | 397 | 24 | 24.24 | 96.5 | 24.31 | 96.2 | 24.23 | -0.3 | -125 | 0 | 0 |
| 2025/07/24 | 40 | +0.1 | +0.25 | 69 | 277.13 | 18 | 26.09 | 72.21 | 26.06 | 73.02 | 26.35 | +0.81 | +447.22 | 0 | 0 |
| 2025/07/23 | 39.9 | +0.8 | +2.05 | 157 | 631.36 | 52 | 33.12 | 208.97 | 33.1 | 209.68 | 33.21 | +0.71 | +137.5 | 0 | 0 |
| 2025/07/22 | 39.1 | -1.3 | -3.22 | 122 | 483.75 | 13 | 10.66 | 51.86 | 10.72 | 51.5 | 10.65 | -0.36 | -276.92 | 0 | 0 |
| 2025/07/21 | 40.4 | -0.4 | -0.98 | 99 | 406.19 | 37 | 37.37 | 151.9 | 37.4 | 151.59 | 37.32 | -0.31 | -83.78 | 0 | 0 |
| 2025/07/18 | 40.8 | +0.35 | +0.87 | 153 | 627.87 | 43 | 28.1 | 176.29 | 28.08 | 177.13 | 28.21 | +0.84 | +195.35 | 3 | 1.96 |
| 2025/07/17 | 40.45 | +0.65 | +1.63 | 145 | 588.35 | 45 | 31.03 | 182.15 | 30.96 | 183.18 | 31.13 | +1.03 | +228.89 | 0 | 0 |
| 2025/07/16 | 39.8 | +0.3 | +0.76 | 170 | 683.97 | 82 | 48.24 | 329.88 | 48.23 | 330.07 | 48.26 | +0.2 | +23.78 | 0 | 0 |
| 2025/07/15 | 39.5 | -0.1 | -0.25 | 20 | 79.33 | 3 | 15 | 11.94 | 15.05 | 11.87 | 14.96 | -0.07 | -216.67 | 0 | 0 |
| 2025/07/14 | 39.6 | -0.8 | -1.98 | 62 | 247.07 | 15 | 24.19 | 59.73 | 24.18 | 59.72 | 24.17 | -0.01 | -10 | 0 | 0 |
| 2025/07/11 | 40.4 | +1.15 | +2.93 | 109 | 441.21 | 47 | 43.12 | 190.25 | 43.12 | 189.91 | 43.04 | -0.34 | -72.34 | 0 | 0 |
| 2025/07/10 | 39.25 | -0.05 | -0.13 | 85 | 332.83 | 10 | 11.76 | 39.06 | 11.74 | 39.2 | 11.78 | +0.14 | +135 | 0 | 0 |
| 2025/07/09 | 39.3 | +0.1 | +0.26 | 36 | 142.44 | 6 | 16.67 | 23.71 | 16.65 | 23.73 | 16.66 | +0.01 | +16.67 | 0 | 0 |
| 2025/07/08 | 39.2 | -0.2 | -0.51 | 102 | 398.65 | 43 | 42.16 | 168.03 | 42.15 | 168.51 | 42.27 | +0.48 | +111.63 | 0 | 0 |
| 2025/07/07 | 39.4 | -0.9 | -2.23 | 133 | 525.79 | 33 | 24.81 | 130.28 | 24.78 | 130.84 | 24.88 | +0.56 | +171.21 | 0 | 0 |
| 2025/07/04 | 40.3 | -1.9 | -4.5 | 155 | 633.45 | 14 | 9.03 | 57.59 | 9.09 | 56.69 | 8.95 | -0.9 | -642.86 | 0 | 0 |
| 2025/07/03 | 42.2 | -0.9 | -2.09 | 190 | 807.13 | 32 | 16.84 | 137.5 | 17.04 | 136.1 | 16.86 | -1.4 | -437.5 | 0 | 0 |
| 2025/07/02 | 43.1 | +1.6 | +3.86 | 480 | 2,074.43 | 225 | 46.88 | 971.2 | 46.82 | 972.62 | 46.89 | +1.42 | +62.89 | 0 | 0 |
| 2025/07/01 | 41.5 | +1.45 | +3.62 | 332 | 1,407.88 | 183 | 55.12 | 776.46 | 55.15 | 776.25 | 55.14 | -0.21 | -11.75 | 0 | 0 |
| 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 |
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。
