2414
47.3
TWD+3.60 (8.24%)
2025.07.11收盤
精技－現股當沖
精技最新現股當沖狀況
整理精技最新(2025/07/11) 當沖狀況。整體成交張數為995張，佔整體市場成交張數的35.79%。當日現股當沖之總損益為+5.39萬元、每張平均損益則為+54元。
開盤價
45.5
收盤價
47.3
當日範圍
45.1 - 47.6
成交張數
2,780
開盤價(昨)
42.55
收盤價(昨)
43.7
昨日範圍
42.5 - 43.75
成交張數(昨)
1,184
成交金額
1.30億
成交金額(昨)
5128.08萬
52週範圍
33.8 - 47.3
發行股數
2億
市值
77億
現股當沖－歷史逐日資訊
開盤價
45.5
收盤價
47.3
成交張數
2,780
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(%) | ||||||
| 2025/07/11 | 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 |
| 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 |
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。
