2414
41.7
TWD-0.50 (-1.18%)
2025.05.22收盤
精技－現股當沖
精技最新現股當沖狀況
整理精技最新(2025/05/22) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的4.89%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
42
收盤價
41.7
當日範圍
41.6 - 42
成交張數
164
開盤價(昨)
42.5
收盤價(昨)
42.2
昨日範圍
41.8 - 42.5
成交張數(昨)
132
成交金額
684.38萬
成交金額(昨)
554.99萬
52週範圍
33.8 - 42.7
發行股數
2億
市值
67億
現股當沖－歷史逐日資訊
開盤價
42
收盤價
41.7
成交張數
164
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(%) | ||||||
| 2025/05/22 | 41.7 | -0.5 | -1.18 | 164 | 682.63 | 8 | 4.89 | 33.4 | 4.89 | 33.4 | 4.89 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 42.2 | +0.05 | +0.12 | 132 | 554.12 | 12 | 9.11 | 50.52 | 9.12 | 50.47 | 9.11 | -0.06 | -45.83 | 0 | 0 |
| 2025/05/20 | 42.15 | -0.55 | -1.29 | 237 | 1,005.22 | 60 | 25.29 | 254.32 | 25.3 | 255.22 | 25.39 | +0.9 | +149.17 | 0 | 0 |
| 2025/05/19 | 42.7 | +0.05 | +0.12 | 436 | 1,867.86 | 129 | 29.61 | 553.97 | 29.66 | 552.36 | 29.57 | -1.61 | -124.81 | 0 | 0 |
| 2025/05/16 | 42.65 | +1.2 | +2.9 | 1,014 | 4,330.01 | 160 | 15.78 | 679.5 | 15.69 | 683.41 | 15.78 | +3.92 | +244.69 | 0 | 0 |
| 2025/05/15 | 41.45 | -0.55 | -1.31 | 472 | 1,988.32 | 77 | 16.3 | 324.75 | 16.33 | 322.44 | 16.22 | -2.31 | -300 | 0 | 0 |
| 2025/05/14 | 42 | +1 | +2.44 | 673 | 2,793.2 | 139 | 20.66 | 576.82 | 20.65 | 577.5 | 20.68 | +0.69 | +49.28 | 0 | 0 |
| 2025/05/13 | 41 | +0.6 | +1.49 | 780 | 3,246.84 | 201 | 25.78 | 833.08 | 25.66 | 850.2 | 26.19 | +17.12 | +851.74 | 0 | 0 |
| 2025/05/12 | 40.4 | +1.55 | +3.99 | 512 | 2,039.55 | 16 | 3.13 | 63.33 | 3.11 | 64.08 | 3.14 | +0.74 | +465.62 | 0 | 0 |
| 2025/05/09 | 38.85 | -0.05 | -0.13 | 141 | 548.63 | 5 | 3.54 | 19.45 | 3.54 | 19.43 | 3.54 | -0.01 | -20 | 0 | 0 |
| 2025/05/08 | 38.9 | +0 | +0 | 29 | 111.13 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 38.9 | +0.05 | +0.13 | 84 | 325.62 | 4 | 4.79 | 15.58 | 4.78 | 15.68 | 4.81 | +0.1 | +237.5 | 0 | 0 |
| 2025/05/06 | 38.85 | +0.3 | +0.78 | 56 | 215.35 | 2 | 3.6 | 7.72 | 3.59 | 7.76 | 3.61 | +0.04 | +200 | 0 | 0 |
| 2025/05/05 | 38.55 | -0.15 | -0.39 | 208 | 807.34 | 34 | 16.32 | 131.56 | 16.3 | 132.16 | 16.37 | +0.6 | +177.94 | 0 | 0 |
| 2025/05/02 | 38.7 | +0.25 | +0.65 | 49 | 188.42 | 3 | 6.14 | 11.54 | 6.13 | 11.62 | 6.17 | +0.07 | +250 | 0 | 0 |
| 2025/04/30 | 38.45 | -0.1 | -0.26 | 34 | 130.95 | 3 | 8.82 | 11.57 | 8.84 | 11.56 | 8.83 | -0.01 | -16.67 | 0 | 0 |
| 2025/04/29 | 38.55 | +0.25 | +0.65 | 100 | 384.85 | 11 | 11.02 | 42.51 | 11.05 | 42.34 | 11 | -0.17 | -150 | 0 | 0 |
| 2025/04/28 | 38.3 | +0.5 | +1.32 | 114 | 434.44 | 2 | 1.75 | 7.6 | 1.75 | 7.62 | 1.75 | +0.01 | +75 | 0 | 0 |
| 2025/04/25 | 37.8 | +0.35 | +0.93 | 131 | 492.44 | 3 | 2.3 | 11.32 | 2.3 | 11.32 | 2.3 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 37.45 | -0.05 | -0.13 | 68 | 256.86 | 4 | 5.84 | 14.96 | 5.82 | 15.04 | 5.86 | +0.09 | +212.5 | 0 | 0 |
| 2025/04/23 | 37.5 | +0.2 | +0.54 | 120 | 451 | 4 | 3.33 | 14.97 | 3.32 | 15.02 | 3.33 | +0.04 | +112.5 | 0 | 0 |
| 2025/04/22 | 37.3 | -0.15 | -0.4 | 61 | 227.23 | 8 | 13.07 | 29.61 | 13.03 | 29.8 | 13.12 | +0.2 | +243.75 | 0 | 0 |
| 2025/04/21 | 37.45 | +0 | +0 | 75 | 281.7 | 5 | 6.63 | 18.53 | 6.58 | 18.67 | 6.63 | +0.14 | +280 | 2 | 2.65 |
| 2025/04/18 | 37.45 | +0.15 | +0.4 | 63 | 236.2 | 1 | 1.58 | 3.72 | 1.57 | 3.75 | 1.59 | +0.03 | +250 | 0 | 0 |
| 2025/04/17 | 37.3 | -0.05 | -0.13 | 47 | 175.24 | 4 | 8.48 | 14.84 | 8.47 | 14.91 | 8.51 | +0.07 | +187.5 | 0 | 0 |
| 2025/04/16 | 37.35 | -0.1 | -0.27 | 146 | 548 | 9 | 6.18 | 33.81 | 6.17 | 33.9 | 6.19 | +0.08 | +88.89 | 0 | 0 |
| 2025/04/15 | 37.45 | +0.05 | +0.13 | 173 | 649.44 | 5 | 2.9 | 18.88 | 2.91 | 18.9 | 2.91 | +0.03 | +50 | 0 | 0 |
| 2025/04/14 | 37.4 | -0.05 | -0.13 | 175 | 657.47 | 31 | 17.68 | 116 | 17.64 | 116.58 | 17.73 | +0.57 | +185.48 | 0 | 0 |
| 2025/04/11 | 37.45 | -0.55 | -1.45 | 175 | 649.08 | 32 | 18.28 | 118.34 | 18.23 | 118.78 | 18.3 | +0.44 | +137.5 | 0 | 0 |
| 2025/04/10 | 38 | +3.2 | +9.2 | 341 | 1,292.5 | 22 | 6.45 | 82.83 | 6.41 | 83.56 | 6.46 | +0.73 | +331.82 | 0 | 0 |
| 2025/04/09 | 34.8 | -0.3 | -0.85 | 452 | 1,578.6 | 63 | 13.93 | 220.29 | 13.96 | 220.79 | 13.99 | +0.5 | +79.37 | 0 | 0 |
| 2025/04/08 | 35.1 | +0.45 | +1.3 | 339 | 1,183.51 | 66 | 19.46 | 229.97 | 19.43 | 230.71 | 19.49 | +0.73 | +111.36 | 2 | 0.59 |
| 2025/04/07 | 34.65 | -3.85 | -10 | 930 | 3,234.79 | 63 | 6.78 | 219.94 | 6.8 | 220.59 | 6.82 | +0.66 | +103.97 | 0 | 0 |
| 2025/04/02 | 38.5 | +0.1 | +0.26 | 58 | 224.16 | 3 | 5.15 | 11.54 | 5.15 | 11.54 | 5.15 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 38.4 | +0 | +0 | 137 | 527.73 | 4 | 2.91 | 15.34 | 2.91 | 15.4 | 2.92 | +0.06 | +150 | 0 | 0 |
| 2025/03/31 | 38.4 | -0.8 | -2.04 | 282 | 1,088.34 | 35 | 12.41 | 134.67 | 12.37 | 135.26 | 12.43 | +0.59 | +170 | 0 | 0 |
| 2025/03/28 | 39.2 | -0.25 | -0.63 | 133 | 519.39 | 4 | 3.02 | 15.66 | 3.02 | 15.71 | 3.02 | +0.05 | +125 | 0 | 0 |
| 2025/03/27 | 39.45 | -0.05 | -0.13 | 73 | 285.75 | 3 | 4.14 | 11.81 | 4.13 | 11.83 | 4.14 | +0.01 | +50 | 0 | 0 |
| 2025/03/26 | 39.5 | +0.2 | +0.51 | 57 | 223.61 | 1 | 1.76 | 3.94 | 1.76 | 3.95 | 1.77 | +0.01 | +100 | 0 | 0 |
| 2025/03/25 | 39.3 | +0.05 | +0.13 | 74 | 290.14 | 11 | 14.9 | 43.33 | 14.93 | 43.15 | 14.87 | -0.18 | -163.64 | 0 | 0 |
| 2025/03/24 | 39.25 | +0 | +0 | 86 | 337.27 | 5 | 5.82 | 19.64 | 5.82 | 19.63 | 5.82 | -0.01 | -30 | 0 | 0 |
| 2025/03/21 | 39.25 | -0.15 | -0.38 | 107 | 417.71 | 4 | 3.75 | 15.66 | 3.75 | 15.73 | 3.77 | +0.07 | +175 | 0 | 0 |
| 2025/03/20 | 39.4 | +0.2 | +0.51 | 58 | 229.42 | 2 | 3.43 | 7.84 | 3.42 | 7.87 | 3.43 | +0.03 | +150 | 0 | 0 |
| 2025/03/19 | 39.2 | -0.1 | -0.25 | 129 | 507.57 | 4 | 3.09 | 15.6 | 3.07 | 15.7 | 3.09 | +0.1 | +250 | 0 | 0 |
| 2025/03/18 | 39.3 | -0.1 | -0.25 | 149 | 586.01 | 9 | 6.05 | 35.52 | 6.06 | 35.41 | 6.04 | -0.11 | -122.22 | 0 | 0 |
| 2025/03/17 | 39.4 | +0.3 | +0.77 | 156 | 613.49 | 3 | 1.92 | 11.79 | 1.92 | 11.76 | 1.92 | -0.03 | -100 | 0 | 0 |
| 2025/03/14 | 39.1 | -0.05 | -0.13 | 121 | 471.16 | 8 | 6.62 | 31.18 | 6.62 | 31.36 | 6.66 | +0.19 | +237.5 | 1 | 0.83 |
| 2025/03/13 | 39.15 | +0 | +0 | 121 | 474.42 | 5 | 4.14 | 19.64 | 4.14 | 19.63 | 4.14 | -0.01 | -30 | 0 | 0 |
| 2025/03/12 | 39.15 | +0.05 | +0.13 | 168 | 657.93 | 11 | 6.56 | 43.09 | 6.55 | 43.05 | 6.54 | -0.03 | -27.27 | 0 | 0 |
| 2025/03/11 | 39.1 | +0.2 | +0.51 | 233 | 906.72 | 31 | 13.28 | 119.86 | 13.22 | 120.61 | 13.3 | +0.75 | +241.94 | 0 | 0 |
| 2025/03/10 | 38.9 | -0.1 | -0.26 | 69 | 268.22 | 8 | 11.62 | 31.11 | 11.6 | 31.18 | 11.62 | +0.06 | +75 | 0 | 0 |
| 2025/03/07 | 39 | +0 | +0 | 154 | 600.93 | 3 | 1.94 | 11.68 | 1.94 | 11.67 | 1.94 | -0.01 | -33.33 | 0 | 0 |
| 2025/03/06 | 39 | +0.1 | +0.26 | 161 | 625.68 | 4 | 2.49 | 15.6 | 2.49 | 15.58 | 2.49 | -0.02 | -50 | 0 | 0 |
| 2025/03/05 | 38.9 | +0.75 | +1.97 | 444 | 1,715.47 | 48 | 10.81 | 185.17 | 10.79 | 186.25 | 10.86 | +1.08 | +226.04 | 0 | 0 |
| 2025/03/04 | 38.15 | +0.4 | +1.06 | 293 | 1,116.35 | 25 | 8.52 | 94.86 | 8.5 | 95.59 | 8.56 | +0.73 | +292 | 0 | 0 |
| 2025/03/03 | 37.75 | +0.05 | +0.13 | 56 | 210.38 | 3 | 5.36 | 11.26 | 5.35 | 11.32 | 5.38 | +0.07 | +216.67 | 0 | 0 |
| 2025/02/27 | 37.7 | -0.15 | -0.4 | 90 | 339.37 | 7 | 7.79 | 26.42 | 7.78 | 26.48 | 7.8 | +0.06 | +85.71 | 0 | 0 |
| 2025/02/26 | 37.85 | +0.5 | +1.34 | 85 | 320.16 | 3 | 3.54 | 11.29 | 3.53 | 11.36 | 3.55 | +0.07 | +216.67 | 0 | 0 |
| 2025/02/25 | 37.35 | -0.05 | -0.13 | 70 | 259.91 | 2 | 2.87 | 7.46 | 2.87 | 7.48 | 2.88 | +0.01 | +75 | 0 | 0 |
| 2025/02/24 | 37.4 | -0.1 | -0.27 | 67 | 248.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 37.5 | +0.05 | +0.13 | 131 | 493.33 | 9 | 6.85 | 33.78 | 6.85 | 33.77 | 6.85 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/20 | 37.45 | -0.05 | -0.13 | 28 | 104.44 | 1 | 3.58 | 3.75 | 3.59 | 3.74 | 3.58 | -0.01 | -50 | 0 | 0 |
| 2025/02/19 | 37.5 | +0.2 | +0.54 | 65 | 243.28 | 2 | 3.06 | 7.43 | 3.05 | 7.47 | 3.07 | +0.04 | +225 | 0 | 0 |
| 2025/02/18 | 37.3 | +0.25 | +0.67 | 43 | 158.57 | 8 | 18.81 | 29.82 | 18.81 | 29.93 | 18.88 | +0.12 | +143.75 | 0 | 0 |
| 2025/02/17 | 37.05 | +0.2 | +0.54 | 64 | 234.64 | 1 | 1.57 | 3.69 | 1.57 | 3.71 | 1.58 | +0.02 | +200 | 0 | 0 |
| 2025/02/14 | 36.85 | -0.05 | -0.14 | 35 | 127.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/13 | 36.9 | +0.1 | +0.27 | 53 | 194.16 | 2 | 3.81 | 7.4 | 3.81 | 7.4 | 3.81 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 36.8 | -0.15 | -0.41 | 91 | 335.27 | 1 | 1.1 | 3.72 | 1.11 | 3.69 | 1.1 | -0.04 | -350 | 0 | 0 |
| 2025/02/11 | 36.95 | +0.15 | +0.41 | 128 | 473.94 | 27 | 21.15 | 99.88 | 21.07 | 101.11 | 21.33 | +1.24 | +457.41 | 0 | 0 |
| 2025/02/10 | 36.8 | +0.05 | +0.14 | 88 | 322.59 | 4 | 4.55 | 14.68 | 4.55 | 14.7 | 4.56 | +0.03 | +62.5 | 0 | 0 |
| 2025/02/07 | 36.75 | +0.4 | +1.1 | 110 | 402.33 | 5 | 4.56 | 18.28 | 4.54 | 18.26 | 4.54 | -0.02 | -40 | 0 | 0 |
| 2025/02/06 | 36.35 | +0.3 | +0.83 | 86 | 311.97 | 10 | 11.63 | 36.15 | 11.59 | 36.33 | 11.65 | +0.18 | +180 | 0 | 0 |
| 2025/02/05 | 36.05 | +0.1 | +0.28 | 69 | 249.29 | 6 | 8.67 | 21.64 | 8.68 | 21.64 | 8.68 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/04 | 35.95 | +0.1 | +0.28 | 105 | 376.12 | 3 | 2.86 | 10.71 | 2.85 | 10.74 | 2.86 | +0.04 | +116.67 | 0 | 0 |
| 2025/02/03 | 35.85 | -0.25 | -0.69 | 138 | 490.69 | 16 | 11.57 | 56.37 | 11.49 | 57.08 | 11.63 | +0.71 | +446.88 | 0 | 0 |
| 2025/01/22 | 36.1 | +0.05 | +0.14 | 33 | 120.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/21 | 36.05 | +0 | +0 | 35 | 126.7 | 4 | 11.43 | 14.46 | 11.41 | 14.54 | 11.48 | +0.09 | +212.5 | 0 | 0 |
| 2025/01/20 | 36.05 | +0.2 | +0.56 | 48 | 172.65 | 1 | 2.09 | 3.6 | 2.09 | 3.66 | 2.12 | +0.06 | +550 | 0 | 0 |
| 2025/01/17 | 35.85 | +0.1 | +0.28 | 53 | 189.52 | 2 | 3.79 | 7.19 | 3.79 | 7.2 | 3.8 | +0.01 | +50 | 0 | 0 |
| 2025/01/16 | 35.75 | +0.05 | +0.14 | 102 | 364.48 | 8 | 7.85 | 28.61 | 7.85 | 28.66 | 7.86 | +0.05 | +62.5 | 0 | 0 |
| 2025/01/15 | 35.7 | -0.3 | -0.83 | 95 | 342.22 | 7 | 7.35 | 25.17 | 7.35 | 25.27 | 7.39 | +0.1 | +150 | 0 | 0 |
| 2025/01/14 | 36 | +0.15 | +0.42 | 74 | 267.6 | 4 | 5.39 | 14.38 | 5.38 | 14.43 | 5.39 | +0.04 | +112.5 | 0 | 0 |
| 2025/01/13 | 35.85 | -0.8 | -2.18 | 246 | 883.44 | 51 | 20.71 | 183.52 | 20.77 | 182.93 | 20.71 | -0.59 | -115.69 | 0 | 0 |
| 2025/01/10 | 36.65 | +0.15 | +0.41 | 83 | 303.39 | 6 | 7.21 | 21.85 | 7.2 | 22.05 | 7.27 | +0.2 | +341.67 | 0 | 0 |
| 2025/01/09 | 36.5 | -0.05 | -0.14 | 66 | 239.66 | 2 | 3.04 | 7.28 | 3.04 | 7.29 | 3.04 | +0.01 | +50 | 0 | 0 |
| 2025/01/08 | 36.55 | +0 | +0 | 59 | 215.51 | 4 | 6.77 | 14.64 | 6.79 | 14.61 | 6.78 | -0.04 | -87.5 | 0 | 0 |
| 2025/01/07 | 36.55 | -0.2 | -0.54 | 72 | 264.18 | 11 | 15.25 | 40.3 | 15.25 | 40.3 | 15.25 | +0.01 | +4.55 | 0 | 0 |
| 2025/01/06 | 36.75 | +0.45 | +1.24 | 69 | 251.73 | 6 | 8.71 | 21.96 | 8.72 | 21.94 | 8.72 | -0.02 | -33.33 | 0 | 0 |
| 2025/01/03 | 36.3 | +0.05 | +0.14 | 74 | 269.27 | 12 | 16.19 | 43.63 | 16.2 | 43.67 | 16.22 | +0.04 | +29.17 | 0 | 0 |
| 2025/01/02 | 36.25 | -0.7 | -1.89 | 306 | 1,118.46 | 25 | 8.16 | 90.98 | 8.13 | 91.57 | 8.19 | +0.59 | +236 | 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。
