2414
44.05
TWD-0.20 (-0.45%)
2025.09.12收盤
精技－現股當沖
精技最新現股當沖狀況
整理精技最新(2025/09/12) 當沖狀況。整體成交張數為29張，佔整體市場成交張數的15.17%。當日現股當沖之總損益為+4,750元、每張平均損益則為+164元。
開盤價
44.45
收盤價
44.05
當日範圍
44.05 - 44.8
成交張數
191
開盤價(昨)
45.45
收盤價(昨)
44.25
昨日範圍
43.95 - 45.6
成交張數(昨)
571
成交金額
848.23萬
成交金額(昨)
2538.52萬
52週範圍
34.6 - 47.3
發行股數
2億
市值
71億
現股當沖－歷史逐日資訊
開盤價
44.45
收盤價
44.05
成交張數
191
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(%) | ||||||
| 2025/09/12 | 44.05 | -0.2 | -0.45 | 191 | 849.16 | 29 | 15.17 | 128.74 | 15.16 | 129.21 | 15.22 | +0.47 | +163.79 | 0 | 0 |
| 2025/09/11 | 44.25 | -1.15 | -2.53 | 571 | 2,539.33 | 96 | 16.81 | 424.16 | 16.7 | 429.68 | 16.92 | +5.51 | +574.48 | 0 | 0 |
| 2025/09/10 | 45.4 | -0.45 | -0.98 | 361 | 1,636.06 | 63 | 17.47 | 286 | 17.48 | 286.86 | 17.53 | +0.85 | +134.92 | 0 | 0 |
| 2025/09/09 | 45.85 | +0.5 | +1.1 | 768 | 3,543.38 | 266 | 34.65 | 1,231.04 | 34.74 | 1,225.88 | 34.6 | -5.16 | -193.8 | 1 | 0.13 |
| 2025/09/08 | 45.35 | +0.75 | +1.68 | 373 | 1,677.13 | 50 | 13.39 | 223.59 | 13.33 | 224.22 | 13.37 | +0.64 | +127 | 0 | 0 |
| 2025/09/05 | 44.6 | +0.25 | +0.56 | 188 | 836.88 | 52 | 27.61 | 231.06 | 27.61 | 231.16 | 27.62 | +0.1 | +20.19 | 0 | 0 |
| 2025/09/04 | 44.35 | -0.1 | -0.22 | 310 | 1,388.42 | 103 | 33.22 | 461.67 | 33.25 | 461.08 | 33.21 | -0.58 | -56.8 | 0 | 0 |
| 2025/09/03 | 44.45 | -0.25 | -0.56 | 150 | 669.69 | 34 | 22.66 | 151.86 | 22.68 | 152.09 | 22.71 | +0.23 | +69.12 | 0 | 0 |
| 2025/09/02 | 44.7 | -0.25 | -0.56 | 295 | 1,311.73 | 70 | 23.71 | 311.1 | 23.72 | 312.48 | 23.82 | +1.38 | +197.14 | 0 | 0 |
| 2025/09/01 | 44.95 | -0.65 | -1.43 | 634 | 2,879.25 | 172 | 27.14 | 780.71 | 27.12 | 783.41 | 27.21 | +2.71 | +157.27 | 0 | 0 |
| 2025/08/29 | 45.6 | +1.65 | +3.75 | 952 | 4,282.48 | 154 | 16.17 | 688.37 | 16.07 | 694.52 | 16.22 | +6.15 | +399.35 | 0 | 0 |
| 2025/08/28 | 43.95 | +0.35 | +0.8 | 333 | 1,465.16 | 64 | 19.21 | 281.36 | 19.2 | 281.55 | 19.22 | +0.19 | +29.69 | 0 | 0 |
| 2025/08/27 | 43.6 | +0.95 | +2.23 | 353 | 1,533.71 | 27 | 7.64 | 116.72 | 7.61 | 116.68 | 7.61 | -0.04 | -14.81 | 0 | 0 |
| 2025/08/26 | 42.65 | +0.45 | +1.07 | 152 | 646.25 | 24 | 15.78 | 101.91 | 15.77 | 102.25 | 15.82 | +0.34 | +141.67 | 0 | 0 |
| 2025/08/25 | 42.2 | -0.15 | -0.35 | 137 | 579.96 | 11 | 8.04 | 46.73 | 8.06 | 46.71 | 8.05 | -0.02 | -18.18 | 0 | 0 |
| 2025/08/22 | 42.35 | -0.75 | -1.74 | 168 | 715.43 | 45 | 26.77 | 191.16 | 26.72 | 191.54 | 26.77 | +0.38 | +84.44 | 0 | 0 |
| 2025/08/21 | 43.1 | +0.4 | +0.94 | 258 | 1,120.37 | 70 | 27.11 | 303.95 | 27.13 | 303.89 | 27.12 | -0.07 | -9.29 | 0 | 0 |
| 2025/08/20 | 42.7 | -0.95 | -2.18 | 383 | 1,649.56 | 58 | 15.13 | 248.67 | 15.07 | 249.63 | 15.13 | +0.96 | +165.52 | 0 | 0 |
| 2025/08/19 | 43.65 | +0.55 | +1.28 | 457 | 1,981.57 | 126 | 27.57 | 544.77 | 27.49 | 545.57 | 27.53 | +0.8 | +63.1 | 0 | 0 |
| 2025/08/18 | 43.1 | +1 | +2.38 | 516 | 2,193.87 | 40 | 7.75 | 168.39 | 7.68 | 170.61 | 7.78 | +2.22 | +555 | 0 | 0 |
| 2025/08/15 | 42.1 | +0.25 | +0.6 | 282 | 1,183.52 | 30 | 10.62 | 125.55 | 10.61 | 126.03 | 10.65 | +0.47 | +158.33 | 0 | 0 |
| 2025/08/14 | 41.85 | +0.85 | +2.07 | 363 | 1,512.86 | 95 | 26.14 | 394.02 | 26.04 | 396.79 | 26.23 | +2.77 | +291.58 | 0 | 0 |
| 2025/08/13 | 41 | -0.3 | -0.73 | 320 | 1,320.04 | 45 | 14.07 | 185.56 | 14.06 | 186.35 | 14.12 | +0.8 | +176.67 | 0 | 0 |
| 2025/08/12 | 41.3 | -0.7 | -1.67 | 598 | 2,463.98 | 111 | 18.55 | 455.6 | 18.49 | 457.51 | 18.57 | +1.92 | +172.52 | 0 | 0 |
| 2025/08/11 | 42 | -0.15 | -0.36 | 446 | 1,873.53 | 77 | 17.27 | 323.71 | 17.28 | 323.56 | 17.27 | -0.15 | -20.13 | 0 | 0 |
| 2025/08/08 | 42.15 | -0.45 | -1.06 | 276 | 1,166.14 | 39 | 14.11 | 164.52 | 14.11 | 164.54 | 14.11 | +0.03 | +6.41 | 0 | 0 |
| 2025/08/07 | 42.6 | -0.4 | -0.93 | 551 | 2,337.15 | 186 | 33.76 | 788.61 | 33.74 | 790.39 | 33.82 | +1.78 | +95.97 | 0 | 0 |
| 2025/08/06 | 43 | -0.8 | -1.83 | 318 | 1,370.9 | 28 | 8.81 | 120.92 | 8.82 | 120.8 | 8.81 | -0.12 | -41.07 | 1 | 0.31 |
| 2025/08/05 | 43.8 | +0.6 | +1.39 | 476 | 2,080.6 | 66 | 13.87 | 287.7 | 13.83 | 288.35 | 13.86 | +0.64 | +96.97 | 0 | 0 |
| 2025/08/04 | 43.2 | +0.8 | +1.89 | 416 | 1,767.81 | 100 | 24.06 | 423.48 | 23.95 | 426.85 | 24.15 | +3.37 | +337 | 0 | 0 |
| 2025/08/01 | 42.4 | +0.85 | +2.05 | 326 | 1,362.85 | 66 | 20.26 | 275.04 | 20.18 | 277.36 | 20.35 | +2.31 | +350.76 | 0 | 0 |
| 2025/07/31 | 41.55 | -0.15 | -0.36 | 284 | 1,178.02 | 40 | 14.1 | 166.12 | 14.1 | 166.63 | 14.14 | +0.51 | +127.5 | 0 | 0 |
| 2025/07/30 | 41.7 | +0 | +0 | 288 | 1,194.75 | 41 | 14.24 | 169.69 | 14.2 | 170.62 | 14.28 | +0.93 | +226.83 | 0 | 0 |
| 2025/07/29 | 41.7 | -0.9 | -2.11 | 396 | 1,655.28 | 53 | 13.39 | 220.96 | 13.35 | 222.99 | 13.47 | +2.02 | +382.08 | 0 | 0 |
| 2025/07/28 | 42.6 | +0.45 | +1.07 | 336 | 1,425.17 | 68 | 20.22 | 286.85 | 20.13 | 288.75 | 20.26 | +1.91 | +280.15 | 0 | 0 |
| 2025/07/25 | 42.15 | +0.55 | +1.32 | 459 | 1,945.45 | 77 | 16.76 | 325.62 | 16.74 | 326.89 | 16.8 | +1.27 | +165.58 | 1 | 0.22 |
| 2025/07/24 | 41.6 | -2.75 | -0.6 | 1,401 | 5,880.64 | 142 | 10.14 | 597.45 | 10.16 | 596.94 | 10.15 | -0.51 | -35.92 | 6 | 0.43 |
| 2025/07/23 | 44.35 | +0.8 | +1.84 | 889 | 3,903.56 | 107 | 12.04 | 467.44 | 11.97 | 470.5 | 12.05 | +3.06 | +285.51 | 0 | 0 |
| 2025/07/22 | 43.55 | -0.45 | -1.02 | 699 | 3,067.26 | 87 | 12.44 | 382.23 | 12.46 | 381.31 | 12.43 | -0.91 | -104.6 | 0 | 0 |
| 2025/07/21 | 44 | -1.15 | -2.55 | 1,102 | 4,857.22 | 175 | 15.88 | 772.58 | 15.91 | 772.3 | 15.9 | -0.28 | -15.71 | 0 | 0 |
| 2025/07/18 | 45.15 | -1.4 | -3.01 | 1,100 | 5,007.79 | 159 | 14.45 | 726.11 | 14.5 | 726.41 | 14.51 | +0.31 | +19.5 | 0 | 0 |
| 2025/07/17 | 46.55 | +0.75 | +1.64 | 1,640 | 7,693.13 | 683 | 41.65 | 3,209.42 | 41.72 | 3,205.42 | 41.67 | -4 | -58.57 | 7 | 0.43 |
| 2025/07/16 | 45.8 | -0.2 | -0.43 | 887 | 4,125.21 | 281 | 31.67 | 1,311.49 | 31.79 | 1,303.47 | 31.6 | -8.02 | -285.41 | 0 | 0 |
| 2025/07/15 | 46 | -0.3 | -0.65 | 499 | 2,291.68 | 109 | 21.82 | 499.75 | 21.81 | 501.89 | 21.9 | +2.14 | +196.33 | 0 | 0 |
| 2025/07/14 | 46.3 | -1 | -2.11 | 1,225 | 5,760.08 | 386 | 31.52 | 1,811.45 | 31.45 | 1,818.56 | 31.57 | +7.11 | +184.07 | 1 | 0.08 |
| 2025/07/11 | 47.3 | +3.6 | +8.24 | 2,780 | 12,974.36 | 995 | 35.79 | 4,645.58 | 35.81 | 4,650.97 | 35.85 | +5.39 | +54.17 | 1 | 0.04 |
| 2025/07/10 | 43.7 | +2.05 | +4.92 | 1,184 | 5,127.37 | 250 | 21.12 | 1,078.9 | 21.04 | 1,083.18 | 21.13 | +4.28 | +171.2 | 1 | 0.08 |
| 2025/07/09 | 41.65 | +0.2 | +0.48 | 67 | 280.26 | 13 | 19.27 | 53.8 | 19.2 | 54.23 | 19.35 | +0.43 | +330.77 | 0 | 0 |
| 2025/07/08 | 41.45 | -0.35 | -0.84 | 73 | 301.07 | 8 | 11.01 | 33.12 | 11 | 33.17 | 11.02 | +0.06 | +68.75 | 0 | 0 |
| 2025/07/07 | 41.8 | -0.2 | -0.48 | 96 | 399.34 | 16 | 16.67 | 66.64 | 16.69 | 66.79 | 16.72 | +0.15 | +93.75 | 0 | 0 |
| 2025/07/04 | 42 | +0 | +0 | 131 | 548.63 | 12 | 9.15 | 50.16 | 9.14 | 50.27 | 9.16 | +0.11 | +91.67 | 0 | 0 |
| 2025/07/03 | 42 | +0.85 | +2.07 | 430 | 1,794.73 | 40 | 9.31 | 166.61 | 9.28 | 166.97 | 9.3 | +0.36 | +90 | 3 | 0.7 |
| 2025/07/02 | 41.15 | -0.3 | -0.72 | 99 | 409.9 | 11 | 11.11 | 45.56 | 11.11 | 45.5 | 11.1 | -0.06 | -54.55 | 0 | 0 |
| 2025/07/01 | 41.45 | +0.95 | +2.35 | 231 | 953.83 | 27 | 11.67 | 110.75 | 11.61 | 111.51 | 11.69 | +0.76 | +281.48 | 0 | 0 |
| 2025/06/30 | 40.5 | -0.1 | -0.25 | 70 | 285.75 | 10 | 14.2 | 40.54 | 14.19 | 40.53 | 14.18 | -0.01 | -10 | 0 | 0 |
| 2025/06/27 | 40.6 | +0 | +0 | 133 | 538.99 | 13 | 9.75 | 52.62 | 9.76 | 52.75 | 9.79 | +0.13 | +100 | 0 | 0 |
| 2025/06/26 | 40.6 | +0.05 | +0.12 | 45 | 180.87 | 4 | 8.99 | 16.23 | 8.98 | 16.27 | 8.99 | +0.03 | +75 | 0 | 0 |
| 2025/06/25 | 40.55 | +0.05 | +0.12 | 90 | 364.25 | 2 | 2.23 | 3.93 | 1.08 | 3.93 | 1.08 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 40.5 | +0.4 | +1 | 98 | 396.34 | 2 | 2.04 | 8.11 | 2.04 | 8.07 | 2.04 | -0.03 | -150 | 0 | 0 |
| 2025/06/23 | 40.1 | -0.35 | -0.87 | 64 | 256.32 | 5 | 7.81 | 20.02 | 7.81 | 20.16 | 7.86 | +0.13 | +260 | 0 | 0 |
| 2025/06/20 | 40.45 | +0.05 | +0.12 | 135 | 542.48 | 27 | 19.99 | 108.36 | 19.97 | 108.77 | 20.05 | +0.41 | +151.85 | 0 | 0 |
| 2025/06/19 | 40.4 | -0.5 | -1.22 | 86 | 347.97 | 9 | 10.47 | 36.47 | 10.48 | 36.49 | 10.49 | +0.03 | +33.33 | 0 | 0 |
| 2025/06/18 | 40.9 | +0.25 | +0.62 | 146 | 597.54 | 5 | 3.43 | 20.43 | 3.42 | 20.52 | 3.43 | +0.09 | +180 | 0 | 0 |
| 2025/06/17 | 40.65 | +0.1 | +0.25 | 79 | 320.83 | 5 | 6.32 | 20.29 | 6.32 | 20.34 | 6.34 | +0.04 | +90 | 1 | 1.26 |
| 2025/06/16 | 40.55 | +0.45 | +1.12 | 90 | 361.41 | 8 | 8.91 | 32.1 | 8.88 | 32.22 | 8.91 | +0.11 | +137.5 | 0 | 0 |
| 2025/06/13 | 40.1 | -0.85 | -2.08 | 243 | 978.13 | 28 | 11.52 | 112.42 | 11.49 | 112.99 | 11.55 | +0.57 | +205.36 | 0 | 0 |
| 2025/06/12 | 40.95 | +0.2 | +0.49 | 100 | 406.7 | 6 | 6.03 | 24.44 | 6.01 | 24.57 | 6.04 | +0.13 | +216.67 | 0 | 0 |
| 2025/06/11 | 40.75 | -1.1 | -2.63 | 624 | 2,551.12 | 54 | 8.66 | 220.94 | 8.66 | 221.97 | 8.7 | +1.04 | +192.59 | 0 | 0 |
| 2025/06/10 | 41.85 | +0.4 | +0.97 | 221 | 917.84 | 51 | 23.09 | 212 | 23.1 | 211.7 | 23.07 | -0.3 | -59.8 | 0 | 0 |
| 2025/06/09 | 41.45 | +0 | +0 | 72 | 297.14 | 14 | 19.55 | 58.05 | 19.54 | 58.2 | 19.59 | +0.15 | +107.14 | 0 | 0 |
| 2025/06/06 | 41.45 | -0.25 | -0.6 | 121 | 501.69 | 7 | 5.79 | 29.01 | 5.78 | 29.11 | 5.8 | +0.1 | +142.86 | 0 | 0 |
| 2025/06/05 | 41.7 | -0.3 | -0.71 | 119 | 499.39 | 8 | 6.71 | 33.51 | 6.71 | 33.42 | 6.69 | -0.09 | -106.25 | 0 | 0 |
| 2025/06/04 | 42 | +0.15 | +0.36 | 204 | 857.66 | 20 | 9.8 | 83.94 | 9.79 | 83.83 | 9.77 | -0.1 | -52.5 | 0 | 0 |
| 2025/06/03 | 41.85 | +0.4 | +0.97 | 179 | 745.46 | 5 | 2.8 | 20.8 | 2.79 | 20.87 | 2.8 | +0.07 | +130 | 0 | 0 |
| 2025/06/02 | 41.45 | +0.3 | +0.73 | 163 | 673.75 | 13 | 7.99 | 53.61 | 7.96 | 53.98 | 8.01 | +0.38 | +288.46 | 0 | 0 |
| 2025/05/29 | 41.15 | -0.1 | -0.24 | 100 | 412.77 | 19 | 18.93 | 78.2 | 18.94 | 78.27 | 18.96 | +0.07 | +36.84 | 0 | 0 |
| 2025/05/28 | 41.25 | -0.2 | -0.48 | 85 | 351.24 | 6 | 7.05 | 24.76 | 7.05 | 24.8 | 7.06 | +0.04 | +66.67 | 0 | 0 |
| 2025/05/27 | 41.45 | +0.05 | +0.12 | 94 | 391.89 | 10 | 10.6 | 41.58 | 10.61 | 41.6 | 10.62 | +0.02 | +20 | 0 | 0 |
| 2025/05/26 | 41.4 | -0.15 | -0.36 | 131 | 541.48 | 20 | 15.25 | 82.46 | 15.23 | 82.7 | 15.27 | +0.24 | +122.5 | 0 | 0 |
| 2025/05/23 | 41.55 | -0.15 | -0.36 | 157 | 655.15 | 15 | 9.54 | 62.5 | 9.54 | 62.49 | 9.54 | -0.01 | -3.33 | 0 | 0 |
| 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 |
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。
