2070
79.1
TWD-4.90 (-5.83%)
2024.11.08收盤
精湛－現股當沖
精湛最新現股當沖狀況
整理精湛最新(2024/11/07) 當沖狀況。整體成交張數為201張，佔整體市場成交張數的43.89%。當日現股當沖之總損益為+2.36萬元、每張平均損益則為+117元。
開盤價
84
收盤價
79.1
當日範圍
76.6 - 84.8
成交張數
1,174
開盤價(昨)
83.2
收盤價(昨)
84
昨日範圍
83.2 - 85.2
成交張數(昨)
458
成交金額
9483.26萬
成交金額(昨)
3864.57萬
52週範圍
29.7 - 116
發行股數
3578萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
84
收盤價
79.1
成交張數
1,174
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(%) | ||||||
| 11/07 | 84 | +1.4 | +1.69 | 458 | 3,864.57 | 201 | 43.89 | 1,694.04 | 43.84 | 1,696.4 | 43.9 | +2.36 | +117.41 | 0 | 0 |
| 11/06 | 82.6 | +0.1 | +0.12 | 498 | 4,137.75 | 233 | 46.79 | 1,936.63 | 46.8 | 1,938.83 | 46.86 | +2.2 | +94.42 | 0 | 0 |
| 11/05 | 82.5 | +1 | +1.23 | 1,252 | 10,542.31 | 863 | 68.93 | 7,263.34 | 68.9 | 7,263.74 | 68.9 | +0.4 | +4.63 | 4 | 0.32 |
| 11/04 | 81.5 | -2.5 | -2.98 | 981 | 8,086.27 | 520 | 53.01 | 4,286.11 | 53 | 4,287.69 | 53.02 | +1.58 | +30.38 | 1 | 0.1 |
| 11/01 | 84 | +0.4 | +0.48 | 975 | 8,177.09 | 522 | 53.54 | 4,356.72 | 53.28 | 4,403.46 | 53.85 | +46.74 | +895.4 | 1 | 0.1 |
| 10/30 | 83.6 | -2.4 | -2.79 | 945 | 8,021.62 | 377 | 39.89 | 3,200.72 | 39.9 | 3,203.37 | 39.93 | +2.65 | +70.29 | 0 | 0 |
| 10/29 | 86 | -2 | -2.27 | 1,682 | 14,795.12 | 1,067 | 63.44 | 9,402.07 | 63.55 | 9,384.57 | 63.43 | -17.5 | -164.01 | 1 | 0.06 |
| 10/28 | 88 | -4.9 | -5.27 | 1,414 | 12,694.99 | 561 | 39.67 | 5,049.47 | 39.78 | 5,053.12 | 39.8 | +3.65 | +65.06 | 3 | 0.21 |
| 10/25 | 92.9 | -0.4 | -0.43 | 816 | 7,634.07 | 452 | 55.39 | 4,229.35 | 55.4 | 4,231.93 | 55.43 | +2.58 | +57.08 | 6 | 0.74 |
| 10/24 | 93.3 | -4 | -4.11 | 1,509 | 14,386.53 | 833 | 55.2 | 7,939.19 | 55.18 | 7,961.05 | 55.34 | +21.86 | +262.42 | 2 | 0.13 |
| 10/23 | 97.3 | +1.8 | +1.88 | 2,173 | 21,079.08 | 1,428 | 65.72 | 13,838.36 | 65.65 | 13,878.41 | 65.84 | +40.05 | +280.46 | 1 | 0.05 |
| 10/22 | 95.5 | -2.3 | -2.35 | 1,208 | 11,625.43 | 512 | 42.38 | 4,932.47 | 42.43 | 4,933.81 | 42.44 | +1.34 | +26.17 | 0 | 0 |
| 10/21 | 97.8 | +0.3 | +0.31 | 1,601 | 15,611.22 | 990 | 61.84 | 9,654.89 | 61.85 | 9,662.37 | 61.89 | +7.48 | +75.56 | 1 | 0.06 |
| 10/18 | 97.5 | +0.5 | +0.52 | 5,178 | 51,046.05 | 3,894 | 75.2 | 38,365.46 | 75.16 | 38,390.78 | 75.21 | +25.32 | +65.02 | 12 | 0.23 |
| 10/17 | 97 | +3 | +3.19 | 6,535 | 64,102.86 | 4,957 | 75.85 | 48,563.02 | 75.76 | 48,654.5 | 75.9 | +91.48 | +184.55 | 15 | 0.23 |
| 10/16 | 94 | +2.5 | +2.73 | 5,050 | 48,148.81 | 3,937 | 77.96 | 37,530.95 | 77.95 | 37,536.23 | 77.96 | +5.28 | +13.41 | 9 | 0.18 |
| 10/15 | 91.5 | -3 | -3.17 | 3,145 | 29,730.02 | 1,906 | 60.6 | 18,040.22 | 60.68 | 18,029.83 | 60.65 | -10.39 | -54.51 | 15 | 0.48 |
| 10/14 | 94.5 | -2.4 | -2.48 | 3,248 | 30,451.07 | 1,835 | 56.5 | 17,205.87 | 56.5 | 17,255.23 | 56.67 | +49.36 | +268.99 | 3 | 0.09 |
| 10/11 | 96.9 | -8.6 | -8.15 | 3,857 | 38,917.87 | 2,035 | 52.76 | 20,566.2 | 52.85 | 20,618.34 | 52.98 | +52.14 | +256.22 | 6 | 0.16 |
| 10/09 | 105.5 | -9.5 | -8.26 | 6,213 | 66,865.65 | 3,419 | 55.03 | 36,930.6 | 55.23 | 36,817.7 | 55.06 | -112.9 | -330.21 | 13 | 0.21 |
| 10/08 | 115 | +6 | +5.5 | 3,736 | 40,879.7 | 2,107 | 56.4 | 22,889.95 | 55.99 | 22,857.45 | 55.91 | -32.5 | -154.25 | 4 | 0.11 |
| 10/07 | 109 | +4 | +3.81 | 5,065 | 54,953.7 | 3,504 | 69.18 | 37,882.5 | 68.94 | 38,010.75 | 69.17 | +128.25 | +366.01 | 35 | 0.69 |
| 10/04 | 105 | -6.5 | -5.83 | 3,685 | 39,101.7 | 2,247 | 60.98 | 23,854.15 | 61.01 | 23,855.35 | 61.01 | +1.2 | +5.34 | 2 | 0.05 |
| 10/01 | 111.5 | +4.5 | +4.21 | 13,494 | 151,362.7 | 10,779 | 79.88 | 120,896.25 | 79.87 | 120,863.75 | 79.85 | -32.5 | -30.15 | 28 | 0.21 |
| 09/30 | 107 | -6 | -5.31 | 7,111 | 76,961.45 | 5,073 | 71.34 | 54,897.45 | 71.33 | 54,812.55 | 71.22 | -84.9 | -167.36 | 18 | 0.25 |
| 09/27 | 113 | +10 | +9.71 | 10,691 | 118,128.4 | 6,529 | 61.07 | 71,735.25 | 60.73 | 72,229.65 | 61.15 | +494.4 | +757.24 | 29 | 0.27 |
| 09/26 | 103 | -2 | -1.9 | 4,134 | 43,522.35 | 2,605 | 63.01 | 27,447.9 | 63.07 | 27,414.3 | 62.99 | -33.6 | -128.98 | 20 | 0.48 |
| 09/25 | 105 | -6 | -5.41 | 8,623 | 95,170.6 | 5,208 | 60.4 | 57,710.3 | 60.64 | 57,242.15 | 60.15 | -468.15 | -898.91 | 39 | 0.45 |
| 09/24 | 111 | -5 | -4.31 | 13,677 | 156,825.55 | 10,681 | 78.09 | 122,495.85 | 78.11 | 122,360.4 | 78.02 | -135.45 | -126.81 | 20 | 0.15 |
| 09/23 | 116 | +1.5 | +1.31 | 24,669 | 287,446.8 | 19,373 | 78.53 | 225,728.85 | 78.53 | 225,994.3 | 78.62 | +265.45 | +137.02 | 21 | 0.09 |
| 09/20 | 114.5 | +10 | +9.57 | 7,123 | 79,808.65 | 3,997 | 56.11 | 44,694.15 | 56 | 44,921.85 | 56.29 | +227.7 | +569.68 | 1 | 0.01 |
| 09/19 | 104.5 | +9.2 | +9.65 | 15,392 | 156,428.02 | 9,833 | 63.88 | 99,173.06 | 63.4 | 100,068.66 | 63.97 | +895.6 | +910.81 | 34 | 0.22 |
| 09/18 | 95.3 | -10.2 | -9.67 | 17,432 | 173,518.21 | 11,678 | 66.99 | 116,233.37 | 66.99 | 115,892.83 | 66.79 | -340.54 | -291.61 | 36 | 0.21 |
| 09/16 | 105.5 | +9.4 | +9.78 | 16,054 | 164,295.61 | 9,413 | 58.63 | 95,698.17 | 58.25 | 96,573.35 | 58.78 | +875.18 | +929.76 | 32 | 0.2 |
| 09/13 | 96.1 | +8.7 | +9.95 | 26,033 | 239,169.86 | 19,749 | 75.86 | 180,304.62 | 75.39 | 181,512.33 | 75.89 | +1,207.71 | +611.53 | 89 | 0.34 |
| 09/12 | 87.4 | +7.9 | +9.94 | 9,844 | 83,462.56 | 6,199 | 62.97 | 52,119.19 | 62.45 | 52,570.72 | 62.99 | +451.53 | +728.39 | 67 | 0.68 |
| 09/11 | 79.5 | -8.8 | -9.97 | 8,241 | 68,316.04 | 4,507 | 54.69 | 37,369.28 | 54.7 | 37,301.78 | 54.6 | -67.5 | -149.77 | 23 | 0.28 |
| 09/10 | 88.3 | +8 | +9.96 | 4,584 | 40,158.59 | 949 | 20.7 | 8,192.2 | 20.4 | 8,304.73 | 20.68 | +112.53 | +1,185.77 | 2 | 0.04 |
| 09/09 | 80.3 | +7.3 | +10 | 954 | 7,520.06 | 115 | 12.05 | 894.29 | 11.89 | 911.85 | 12.13 | +17.56 | +1,526.96 | 1 | 0.1 |
| 08/21 | 84 | -0.3 | -0.36 | 9,823 | 83,644.78 | 7,353 | 74.85 | 62,532.12 | 74.76 | 62,737.4 | 75 | +205.28 | +279.18 | 44 | 0.45 |
| 08/20 | 84.3 | +5.6 | +7.12 | 15,031 | 123,920.03 | 11,665 | 77.61 | 95,777.42 | 77.29 | 96,508.15 | 77.88 | +730.73 | +626.43 | 60 | 0.4 |
| 08/19 | 78.7 | +7.1 | +9.92 | 6,370 | 49,359.19 | 3,825 | 60.05 | 29,627.37 | 60.02 | 29,746 | 60.26 | +118.63 | +310.14 | 9 | 0.14 |
| 08/16 | 71.6 | +6.5 | +9.98 | 4,540 | 32,055.65 | 2,200 | 48.46 | 15,479.88 | 48.29 | 15,549.51 | 48.51 | +69.63 | +316.5 | 15 | 0.33 |
| 08/15 | 65.1 | +5.9 | +9.97 | 6,497 | 41,591.46 | 3,660 | 56.33 | 23,299.19 | 56.02 | 23,478.57 | 56.45 | +179.38 | +490.11 | 15 | 0.23 |
| 08/14 | 59.2 | -0.8 | -1.33 | 2,172 | 13,142.28 | 1,114 | 51.29 | 6,751.25 | 51.37 | 6,744.29 | 51.32 | -6.96 | -62.48 | 1 | 0.05 |
| 08/13 | 60 | +2.6 | +4.53 | 2,777 | 16,546.44 | 1,747 | 62.91 | 10,389.13 | 62.79 | 10,398.67 | 62.85 | +9.54 | +54.61 | 9 | 0.32 |
| 08/12 | 57.4 | +0.6 | +1.06 | 1,891 | 11,020.99 | 1,230 | 65.04 | 7,162.06 | 64.99 | 7,173.32 | 65.09 | +11.26 | +91.54 | 5 | 0.26 |
| 08/09 | 56.8 | -0.3 | -0.53 | 2,484 | 14,621.96 | 1,507 | 60.67 | 8,890.52 | 60.8 | 8,883.55 | 60.75 | -6.97 | -46.25 | 2 | 0.08 |
| 08/08 | 57.1 | +0.1 | +0.18 | 3,218 | 18,480.98 | 2,395 | 74.43 | 13,703.86 | 74.15 | 13,782.82 | 74.58 | +78.96 | +329.69 | 7 | 0.22 |
| 08/07 | 57 | +0.7 | +1.24 | 4,014 | 23,380.23 | 2,610 | 65.02 | 15,153.02 | 64.81 | 15,235 | 65.16 | +81.98 | +314.1 | 7 | 0.17 |
| 08/06 | 56.3 | -6.2 | -9.92 | 4,210 | 25,491.08 | 2,082 | 49.45 | 12,814.56 | 50.27 | 12,545.96 | 49.22 | -268.6 | -1,290.11 | 0 | 0 |
| 08/05 | 62.5 | -6.9 | -9.94 | 7,375 | 47,391.54 | 4,775 | 64.75 | 30,643.04 | 64.66 | 30,765.63 | 64.92 | +122.59 | +256.73 | 3 | 0.04 |
| 08/02 | 69.4 | +6.3 | +9.98 | 5,632 | 37,549.02 | 2,673 | 47.46 | 17,448.83 | 46.47 | 17,693.75 | 47.12 | +244.92 | +916.27 | 13 | 0.23 |
| 08/01 | 63.1 | +0.3 | +0.48 | 6,446 | 42,547.39 | 4,109 | 63.74 | 27,176.47 | 63.87 | 27,077.1 | 63.64 | -99.37 | -241.83 | 30 | 0.47 |
| 07/31 | 62.8 | +5.6 | +9.79 | 4,683 | 28,522.37 | 2,584 | 55.18 | 15,680.15 | 54.97 | 15,837.59 | 55.53 | +157.44 | +609.29 | 6 | 0.13 |
| 07/30 | 57.2 | +2.1 | +3.81 | 1,628 | 8,991.69 | 857 | 52.64 | 4,684.38 | 52.1 | 4,717.5 | 52.47 | +33.12 | +386.46 | 6 | 0.37 |
| 07/29 | 55.1 | +0.1 | +0.18 | 2,356 | 13,258.06 | 1,328 | 56.37 | 7,484.68 | 56.45 | 7,468.65 | 56.33 | -16.03 | -120.71 | 6 | 0.25 |
| 07/26 | 55 | +0.5 | +0.92 | 1,653 | 9,077.41 | 1,048 | 63.4 | 5,740.83 | 63.24 | 5,759.1 | 63.44 | +18.27 | +174.33 | 8 | 0.48 |
| 07/23 | 54.5 | +1 | +1.87 | 992 | 5,344.32 | 467 | 47.08 | 2,510.52 | 46.98 | 2,519.69 | 47.15 | +9.17 | +196.36 | 0 | 0 |
| 07/22 | 53.5 | -1.5 | -2.73 | 3,547 | 19,618.32 | 2,355 | 66.39 | 13,030.48 | 66.42 | 13,012.3 | 66.33 | -18.18 | -77.2 | 10 | 0.28 |
| 07/19 | 55 | +2.1 | +3.97 | 2,128 | 11,630 | 1,120 | 52.63 | 6,085.86 | 52.33 | 6,120.62 | 52.63 | +34.76 | +310.36 | 9 | 0.42 |
| 07/18 | 52.9 | -1 | -1.86 | 2,190 | 11,864.85 | 1,123 | 51.28 | 6,094.08 | 51.36 | 6,105.72 | 51.46 | +11.64 | +103.65 | 2 | 0.09 |
| 07/17 | 53.9 | -0.6 | -1.1 | 1,019 | 5,456.72 | 432 | 42.39 | 2,313.13 | 42.39 | 2,319.65 | 42.51 | +6.52 | +150.93 | 0 | 0 |
| 07/16 | 54.5 | +3.2 | +6.24 | 3,853 | 21,150.3 | 2,478 | 64.31 | 13,568.9 | 64.15 | 13,586.92 | 64.24 | +18.02 | +72.72 | 3 | 0.08 |
| 07/15 | 51.3 | -2.9 | -5.35 | 5,965 | 33,928.99 | 3,892 | 65.25 | 22,254.55 | 65.59 | 22,068.76 | 65.04 | -185.79 | -477.36 | 50 | 0.84 |
| 07/12 | 54.2 | +4.85 | +9.83 | 2,045 | 10,798.77 | 997 | 48.75 | 5,213.39 | 48.28 | 5,282.41 | 48.92 | +69.03 | +692.33 | 1 | 0.05 |
| 07/11 | 49.35 | -1.55 | -3.05 | 1,021 | 5,071.88 | 433 | 42.41 | 2,155 | 42.49 | 2,159.68 | 42.58 | +4.68 | +108.2 | 0 | 0 |
| 07/10 | 50.9 | -1.2 | -2.3 | 2,658 | 13,295.62 | 1,547 | 58.2 | 7,705.16 | 57.95 | 7,794.84 | 58.63 | +89.67 | +579.64 | 3 | 0.11 |
| 07/09 | 52.1 | -5.7 | -9.86 | 1,420 | 7,603.12 | 477 | 33.59 | 2,541.89 | 33.43 | 2,562.95 | 33.71 | +21.06 | +441.51 | 0 | 0 |
| 07/08 | 57.8 | +5.2 | +9.89 | 3,139 | 18,139.92 | 1,366 | 43.52 | 7,893.18 | 43.51 | 7,894.6 | 43.52 | +1.42 | +10.4 | 0 | 0 |
| 07/05 | 52.6 | +4.75 | +9.93 | 385 | 2,025.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 07/04 | 47.85 | +4.35 | +10 | 302 | 1,445.07 | 5 | 1.66 | 23.93 | 1.66 | 23.93 | 1.66 | +0 | +0 | 0 | 0 |
| 07/03 | 43.5 | +0.7 | +1.64 | 429 | 1,870.11 | 128 | 29.84 | 557.82 | 29.83 | 557.38 | 29.81 | -0.43 | -33.98 | 0 | 0 |
| 07/02 | 42.8 | +1.3 | +3.13 | 331 | 1,410.76 | 59 | 17.82 | 249.29 | 17.67 | 251.36 | 17.82 | +2.07 | +350.85 | 0 | 0 |
| 07/01 | 41.5 | +0 | +0 | 122 | 509.59 | 9 | 7.38 | 37.53 | 7.37 | 37.69 | 7.4 | +0.15 | +172.22 | 0 | 0 |
| 06/28 | 41.5 | +0.25 | +0.61 | 218 | 915.34 | 63 | 28.9 | 265.43 | 29 | 265.52 | 29.01 | +0.1 | +15.87 | 0 | 0 |
| 06/27 | 41.25 | -0.15 | -0.36 | 77 | 318.44 | 17 | 22.08 | 70.17 | 22.04 | 70.33 | 22.09 | +0.16 | +94.12 | 0 | 0 |
| 06/26 | 41.4 | +0 | +0 | 166 | 693.2 | 38 | 22.89 | 158.28 | 22.83 | 159.14 | 22.96 | +0.86 | +226.32 | 0 | 0 |
| 06/25 | 41.4 | +0.25 | +0.61 | 188 | 762.73 | 53 | 28.19 | 214.38 | 28.11 | 215.46 | 28.25 | +1.08 | +204.72 | ||
| 06/24 | 41.15 | -0.65 | -1.56 | 170 | 709.94 | 34 | 20 | 141.66 | 19.95 | 142.41 | 20.06 | +0.75 | +220.59 | ||
| 06/21 | 41.8 | -0.9 | -2.11 | 372 | 1,563.02 | 102 | 27.42 | 430.36 | 27.53 | 429.2 | 27.46 | -1.16 | -113.24 | ||
| 06/20 | 42.7 | +1.6 | +3.89 | 951 | 4,136.26 | 416 | 43.74 | 1,803.05 | 43.59 | 1,813.11 | 43.83 | +10.06 | +241.95 | ||
| 06/19 | 41.1 | -1.2 | -2.84 | 438 | 1,827.55 | 87 | 19.86 | 363.94 | 19.91 | 364.25 | 19.93 | +0.3 | +35.06 | ||
| 06/18 | 42.3 | +2.15 | +5.35 | 804 | 3,413.49 | 254 | 31.59 | 1,077.27 | 31.56 | 1,079.2 | 31.62 | +1.93 | +75.98 | ||
| 06/17 | 40.15 | +1.35 | +3.48 | 444 | 1,787.63 | 143 | 32.21 | 572.52 | 32.03 | 577.62 | 32.31 | +5.09 | +356.29 | ||
| 06/14 | 38.8 | -0.5 | -1.27 | 138 | 539.84 | 16 | 11.59 | 62.95 | 11.66 | 62.48 | 11.57 | -0.46 | -287.5 | ||
| 06/13 | 39.3 | -0.7 | -1.75 | 178 | 703.9 | 15 | 8.43 | 59.49 | 8.45 | 59.2 | 8.41 | -0.29 | -196.67 | ||
| 06/12 | 40 | -0.1 | -0.25 | 224 | 890.2 | 62 | 27.68 | 246.51 | 27.69 | 246.79 | 27.72 | +0.28 | +45.16 | ||
| 06/11 | 40.1 | -1.6 | -3.84 | 659 | 2,739.05 | 250 | 37.94 | 1,045.49 | 38.17 | 1,039.4 | 37.95 | -6.09 | -243.8 | ||
| 06/07 | 41.7 | +2.35 | +5.97 | 3,109 | 12,876.42 | 1,544 | 49.66 | 6,402.31 | 49.72 | 6,396.7 | 49.68 | -5.6 | -36.27 | ||
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。
