4951
81.6
TWD-1.30 (-1.57%)
2025.08.28收盤
精拓科－現股當沖
精拓科最新現股當沖狀況
整理精拓科最新(2025/08/27) 當沖狀況。整體成交張數為210張，佔整體市場成交張數的27.49%。當日現股當沖之總損益為+9.77萬元、每張平均損益則為+465元。
開盤價
84
收盤價
81.6
當日範圍
81.6 - 86
成交張數
1,486
開盤價(昨)
81.6
收盤價(昨)
82.9
昨日範圍
81.1 - 82.9
成交張數(昨)
764
成交金額
1.25億
成交金額(昨)
6262.00萬
52週範圍
49.15 - 83.7
發行股數
3415萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
84
收盤價
81.6
成交張數
1,486
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(%) | ||||||
| 2025/08/28 | 81.6 | -1.3 | -1.57 | 1,486 | 12,473.98 | 576 | 38.76 | 4,842.73 | 38.82 | 4,826.55 | 38.69 | -16.18 | -280.9 | 1 | 0.07 |
| 2025/08/27 | 82.9 | +1.6 | +1.97 | 764 | 6,262 | 210 | 27.49 | 1,717.43 | 27.43 | 1,727.2 | 27.58 | +9.77 | +465.24 | 0 | 0 |
| 2025/08/26 | 81.3 | -2.4 | -2.87 | 1,052 | 8,680.11 | 197 | 18.73 | 1,627.05 | 18.74 | 1,626.45 | 18.74 | -0.6 | -30.46 | 1 | 0.1 |
| 2025/08/25 | 83.7 | +5.8 | +7.45 | 2,848 | 23,467.49 | 1,038 | 36.45 | 8,466.6 | 36.08 | 8,666.17 | 36.93 | +199.57 | +1,922.64 | 1 | 0.04 |
| 2025/08/22 | 77.9 | +0.4 | +0.52 | 539 | 4,226.77 | 124 | 23.01 | 973.95 | 23.04 | 970.14 | 22.95 | -3.81 | -307.26 | 1 | 0.19 |
| 2025/08/21 | 77.5 | +1.1 | +1.44 | 110 | 850.23 | 7 | 6.36 | 54.18 | 6.37 | 54.15 | 6.37 | -0.03 | -42.86 | 0 | 0 |
| 2025/08/20 | 76.4 | -2.5 | -3.17 | 668 | 5,178.85 | 290 | 43.41 | 2,264.56 | 43.73 | 2,250.48 | 43.46 | -14.08 | -485.52 | 9 | 1.35 |
| 2025/08/19 | 78.9 | +0.7 | +0.9 | 383 | 3,013.6 | 42 | 10.97 | 330.4 | 10.96 | 330.43 | 10.96 | +0.03 | +7.14 | 0 | 0 |
| 2025/08/18 | 78.2 | +2.3 | +3.03 | 561 | 4,400.96 | 101 | 18 | 789 | 17.93 | 790.11 | 17.95 | +1.11 | +109.9 | 0 | 0 |
| 2025/08/15 | 75.9 | -3.5 | -4.41 | 550 | 4,224.84 | 131 | 23.82 | 1,011.8 | 23.95 | 1,006.72 | 23.83 | -5.08 | -387.79 | 0 | 0 |
| 2025/08/14 | 79.4 | -0.6 | -0.75 | 615 | 4,861.29 | 130 | 21.14 | 1,024.79 | 21.08 | 1,026.66 | 21.12 | +1.87 | +143.85 | 2 | 0.33 |
| 2025/08/13 | 80 | +6.6 | +8.99 | 1,191 | 9,200.3 | 128 | 10.75 | 978.82 | 10.64 | 987.18 | 10.73 | +8.36 | +653.12 | 0 | 0 |
| 2025/08/12 | 73.4 | -0.3 | -0.41 | 176 | 1,291.97 | 5 | 2.84 | 36.7 | 2.84 | 36.78 | 2.85 | +0.08 | +160 | 0 | 0 |
| 2025/08/11 | 73.7 | +0.9 | +1.24 | 287 | 2,138.46 | 58 | 20.21 | 432.03 | 20.2 | 430.86 | 20.15 | -1.17 | -201.72 | 0 | 0 |
| 2025/08/08 | 72.8 | +0.3 | +0.41 | 208 | 1,494.66 | 33 | 15.87 | 236.52 | 15.82 | 238.02 | 15.92 | +1.5 | +454.55 | 0 | 0 |
| 2025/08/07 | 72.5 | -0.6 | -0.82 | 228 | 1,642.59 | 34 | 14.91 | 245.03 | 14.92 | 246.71 | 15.02 | +1.68 | +494.12 | 0 | 0 |
| 2025/08/06 | 73.1 | +1.1 | +1.53 | 276 | 2,033.47 | 32 | 11.59 | 235.21 | 11.57 | 235.36 | 11.57 | +0.15 | +46.88 | 0 | 0 |
| 2025/08/05 | 72 | +1.5 | +2.13 | 224 | 1,622.2 | 28 | 12.5 | 202.73 | 12.5 | 202.85 | 12.5 | +0.12 | +42.86 | 1 | 0.45 |
| 2025/08/04 | 70.5 | -0.9 | -1.26 | 68 | 476.38 | 15 | 22.06 | 104.81 | 22 | 105.69 | 22.19 | +0.88 | +586.67 | 0 | 0 |
| 2025/08/01 | 71.4 | +0.6 | +0.85 | 188 | 1,340.33 | 12 | 6.38 | 84.57 | 6.31 | 85.41 | 6.37 | +0.84 | +700 | 0 | 0 |
| 2025/07/31 | 70.8 | +1.7 | +2.46 | 215 | 1,515.12 | 6 | 2.79 | 42.23 | 2.79 | 41.98 | 2.77 | -0.25 | -416.67 | 0 | 0 |
| 2025/07/30 | 69.1 | +2.2 | +3.29 | 361 | 2,474.03 | 19 | 5.26 | 131.29 | 5.31 | 130.93 | 5.29 | -0.36 | -189.47 | 0 | 0 |
| 2025/07/29 | 66.9 | -0.2 | -0.3 | 22 | 147.8 | 3 | 13.64 | 20.04 | 13.56 | 20.19 | 13.66 | +0.15 | +500 | 0 | 0 |
| 2025/07/28 | 67.1 | -0.4 | -0.59 | 45 | 302.68 | 3 | 6.67 | 19.99 | 6.6 | 20.14 | 6.65 | +0.15 | +500 | 0 | 0 |
| 2025/07/25 | 67.5 | -0.2 | -0.3 | 8 | 54.23 | 1 | 12.5 | 6.75 | 12.45 | 6.75 | 12.45 | +0 | +0 | 0 | 0 |
| 2025/07/24 | 67.7 | -1 | -1.46 | 57 | 388.43 | 11 | 19.3 | 74.85 | 19.27 | 74.79 | 19.25 | -0.06 | -54.55 | 0 | 0 |
| 2025/07/23 | 68.7 | +2.8 | +4.25 | 238 | 1,595.8 | 15 | 6.3 | 101.9 | 6.39 | 102.25 | 6.41 | +0.35 | +233.33 | 0 | 0 |
| 2025/07/22 | 65.9 | -0.1 | -0.15 | 65 | 423.87 | 6 | 9.23 | 38.73 | 9.14 | 39.06 | 9.22 | +0.33 | +550 | 0 | 0 |
| 2025/07/21 | 66 | -0.1 | -0.15 | 42 | 277.69 | 3 | 7.14 | 19.85 | 7.15 | 19.88 | 7.16 | +0.03 | +100 | 0 | 0 |
| 2025/07/18 | 66.1 | +0.2 | +0.3 | 53 | 349 | 2 | 3.77 | 13.19 | 3.78 | 13.2 | 3.78 | +0.01 | +50 | 0 | 0 |
| 2025/07/17 | 65.9 | +1.5 | +2.33 | 133 | 878.87 | 16 | 12.03 | 105.84 | 12.04 | 106.33 | 12.1 | +0.49 | +306.25 | 0 | 0 |
| 2025/07/16 | 64.4 | -0.1 | -0.16 | 25 | 161.06 | 4 | 16 | 25.77 | 16 | 25.85 | 16.05 | +0.08 | +200 | 0 | 0 |
| 2025/07/15 | 64.5 | -0.1 | -0.15 | 40 | 257.78 | 7 | 17.5 | 45.15 | 17.51 | 45.23 | 17.55 | +0.08 | +114.29 | 0 | 0 |
| 2025/07/14 | 64.6 | -0.2 | -0.31 | 49 | 316.84 | 3 | 6.12 | 19.33 | 6.1 | 19.57 | 6.18 | +0.24 | +800 | 0 | 0 |
| 2025/07/11 | 64.8 | +1 | +1.57 | 26 | 167.96 | 4 | 15.38 | 25.87 | 15.4 | 25.85 | 15.39 | -0.02 | -50 | 0 | 0 |
| 2025/07/10 | 63.8 | +0 | +0 | 27 | 172.7 | 3 | 11.11 | 19.23 | 11.13 | 19.23 | 11.13 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 63.8 | +1.3 | +2.08 | 50 | 315.57 | 3 | 6 | 18.8 | 5.96 | 19.13 | 6.06 | +0.33 | +1,100 | 0 | 0 |
| 2025/07/08 | 62.5 | -0.2 | -0.32 | 39 | 242.93 | 3 | 7.69 | 18.64 | 7.67 | 18.75 | 7.72 | +0.11 | +366.67 | 0 | 0 |
| 2025/07/07 | 62.7 | -0.8 | -1.26 | 23 | 144.19 | 4 | 17.39 | 25.08 | 17.39 | 25.1 | 17.41 | +0.02 | +50 | 0 | 0 |
| 2025/07/04 | 63.5 | -0.3 | -0.47 | 50 | 316.76 | 4 | 8 | 25.4 | 8.02 | 25.46 | 8.04 | +0.06 | +150 | 0 | 0 |
| 2025/07/03 | 63.8 | +0.1 | +0.16 | 35 | 223.4 | 1 | 2.86 | 6.37 | 2.85 | 6.38 | 2.86 | +0.01 | +100 | 0 | 0 |
| 2025/07/02 | 63.7 | +1 | +1.59 | 17 | 106.47 | 5 | 29.41 | 31.22 | 29.32 | 31.3 | 29.4 | +0.08 | +160 | 0 | 0 |
| 2025/07/01 | 62.7 | +0.1 | +0.16 | 34 | 214.29 | 3 | 8.82 | 18.9 | 8.82 | 18.96 | 8.85 | +0.06 | +200 | 0 | 0 |
| 2025/06/30 | 62.6 | -1.6 | -2.49 | 82 | 516.06 | 3 | 3.66 | 18.95 | 3.67 | 18.79 | 3.64 | -0.16 | -533.33 | 0 | 0 |
| 2025/06/27 | 64.2 | +0.1 | +0.16 | 19 | 121.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/26 | 64.1 | -0.9 | -1.38 | 25 | 160.72 | 6 | 24 | 38.42 | 23.9 | 38.63 | 24.04 | +0.21 | +350 | 0 | 0 |
| 2025/06/25 | 65 | +1.4 | +2.2 | 32 | 206.52 | 3 | 9.38 | 19.24 | 9.32 | 19.27 | 9.33 | +0.03 | +100 | 0 | 0 |
| 2025/06/24 | 63.6 | +0.5 | +0.79 | 17 | 108.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 63.1 | +0 | +0 | 15 | 94.1 | 1 | 6.67 | 6.18 | 6.57 | 6.31 | 6.71 | +0.13 | +1,300 | 0 | 0 |
| 2025/06/20 | 63.1 | -1 | -1.56 | 26 | 163.79 | 2 | 7.69 | 12.58 | 7.68 | 12.56 | 7.67 | -0.02 | -100 | 0 | 0 |
| 2025/06/19 | 64.1 | -0.2 | -0.31 | 23 | 148.15 | 1 | 4.35 | 6.41 | 4.33 | 6.48 | 4.37 | +0.07 | +700 | 0 | 0 |
| 2025/06/18 | 64.3 | +0.6 | +0.94 | 20 | 128.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 63.7 | -0.6 | -0.93 | 68 | 436.77 | 6 | 8.82 | 38.65 | 8.85 | 38.34 | 8.78 | -0.31 | -516.67 | 0 | 0 |
| 2025/06/16 | 64.3 | -0.2 | -0.31 | 37 | 237.68 | 1 | 2.7 | 6.41 | 2.7 | 6.44 | 2.71 | +0.03 | +300 | 0 | 0 |
| 2025/06/13 | 64.5 | -1 | -1.53 | 52 | 336.17 | 3 | 5.77 | 19.39 | 5.77 | 19.37 | 5.76 | -0.02 | -66.67 | 0 | 0 |
| 2025/06/12 | 65.5 | -3.3 | -0.15 | 59 | 386.59 | 2 | 3.39 | 13.11 | 3.39 | 13.17 | 3.41 | +0.06 | +300 | 0 | 0 |
| 2025/06/11 | 68.8 | +0.9 | +1.33 | 181 | 1,234.32 | 16 | 8.84 | 108.74 | 8.81 | 109.61 | 8.88 | +0.87 | +543.75 | 0 | 0 |
| 2025/06/10 | 67.9 | +2.3 | +3.51 | 169 | 1,148.32 | 12 | 7.1 | 81.66 | 7.11 | 82.03 | 7.14 | +0.37 | +308.33 | 0 | 0 |
| 2025/06/09 | 65.6 | -0.8 | -1.2 | 83 | 547.57 | 8 | 9.64 | 52.6 | 9.61 | 52.73 | 9.63 | +0.13 | +162.5 | 0 | 0 |
| 2025/06/06 | 66.4 | +0.5 | +0.76 | 56 | 373.82 | 1 | 1.79 | 6.64 | 1.78 | 6.7 | 1.79 | +0.06 | +600 | 0 | 0 |
| 2025/06/05 | 65.9 | -0.1 | -0.15 | 26 | 171.84 | 2 | 7.69 | 13.24 | 7.7 | 13.28 | 7.73 | +0.04 | +200 | 0 | 0 |
| 2025/06/04 | 66 | +1.2 | +1.85 | 19 | 125.3 | 1 | 5.26 | 6.54 | 5.22 | 6.63 | 5.29 | +0.09 | +900 | 0 | 0 |
| 2025/06/03 | 64.8 | +0.1 | +0.15 | 31 | 201.88 | 2 | 6.45 | 13.11 | 6.49 | 13.12 | 6.5 | +0.01 | +50 | 0 | 0 |
| 2025/06/02 | 64.7 | -0.8 | -1.22 | 63 | 410.78 | 5 | 7.94 | 32.52 | 7.92 | 32.61 | 7.94 | +0.09 | +180 | 0 | 0 |
| 2025/05/29 | 65.5 | +0.7 | +1.08 | 35 | 228.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/28 | 64.8 | -0.1 | -0.15 | 75 | 488.06 | 5 | 6.67 | 32.53 | 6.67 | 32.48 | 6.65 | -0.05 | -100 | 0 | 0 |
| 2025/05/27 | 64.9 | -0.9 | -1.37 | 62 | 405.25 | 1 | 1.61 | 6.53 | 1.61 | 6.49 | 1.6 | -0.04 | -400 | 0 | 0 |
| 2025/05/26 | 65.8 | -1 | -1.5 | 61 | 405.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/23 | 66.8 | +0.2 | +0.3 | 222 | 1,499.88 | 36 | 16.22 | 241.7 | 16.11 | 243.26 | 16.22 | +1.56 | +433.33 | 0 | 0 |
| 2025/05/22 | 66.6 | -0.7 | -1.04 | 77 | 513.59 | 4 | 5.19 | 26.67 | 5.19 | 26.68 | 5.19 | +0.01 | +25 | 0 | 0 |
| 2025/05/21 | 67.3 | +0 | +0 | 80 | 543.12 | 12 | 15 | 81.41 | 14.99 | 81.56 | 15.02 | +0.15 | +125 | 0 | 0 |
| 2025/05/20 | 67.3 | -0.2 | -0.3 | 27 | 181.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 67.5 | -0.5 | -0.74 | 187 | 1,275.74 | 37 | 19.79 | 252.9 | 19.82 | 252.37 | 19.78 | -0.53 | -143.24 | 0 | 0 |
| 2025/05/16 | 68 | +0.8 | +1.19 | 93 | 624.98 | 3 | 3.23 | 20.08 | 3.21 | 20.37 | 3.26 | +0.29 | +966.67 | 0 | 0 |
| 2025/05/15 | 67.2 | -0.2 | -0.3 | 65 | 437.33 | 18 | 27.69 | 120.67 | 27.59 | 121.35 | 27.75 | +0.68 | +377.78 | 0 | 0 |
| 2025/05/14 | 67.4 | +2.3 | +3.53 | 102 | 682.08 | 9 | 8.82 | 59.66 | 8.75 | 60.27 | 8.84 | +0.61 | +677.78 | 0 | 0 |
| 2025/05/13 | 65.1 | +2 | +3.17 | 105 | 688.6 | 18 | 17.14 | 118 | 17.14 | 118.5 | 17.21 | +0.5 | +277.78 | 0 | 0 |
| 2025/05/12 | 63.1 | +1.1 | +1.77 | 70 | 440.82 | 7 | 10 | 43.82 | 9.94 | 44.2 | 10.03 | +0.38 | +542.86 | 0 | 0 |
| 2025/05/09 | 62 | +0.6 | +0.98 | 38 | 234.52 | 3 | 7.89 | 18.51 | 7.89 | 18.55 | 7.91 | +0.04 | +133.33 | 0 | 0 |
| 2025/05/08 | 61.4 | +1.2 | +1.99 | 23 | 141.41 | 1 | 4.35 | 6.09 | 4.31 | 6.09 | 4.31 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 60.2 | +0 | +0 | 17 | 102.1 | 1 | 5.88 | 6 | 5.88 | 6 | 5.88 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 60.2 | +0.1 | +0.17 | 24 | 144.49 | 5 | 20.83 | 30.12 | 20.85 | 30.14 | 20.86 | +0.02 | +40 | 0 | 0 |
| 2025/05/05 | 60.1 | -1.2 | -1.96 | 47 | 281.34 | 9 | 19.15 | 53.94 | 19.17 | 54.23 | 19.28 | +0.29 | +322.22 | 0 | 0 |
| 2025/05/02 | 61.3 | +0.2 | +0.33 | 59 | 361.16 | 2 | 3.39 | 12.29 | 3.4 | 12.25 | 3.39 | -0.04 | -200 | 0 | 0 |
| 2025/04/30 | 61.1 | -1.5 | -2.4 | 89 | 548.76 | 12 | 13.48 | 74.15 | 13.51 | 74 | 13.48 | -0.15 | -125 | 0 | 0 |
| 2025/04/29 | 62.6 | +1.5 | +2.45 | 48 | 297.36 | 4 | 8.33 | 24.66 | 8.29 | 24.79 | 8.34 | +0.13 | +325 | 0 | 0 |
| 2025/04/28 | 61.1 | +0.5 | +0.83 | 44 | 268.15 | 3 | 6.82 | 18.22 | 6.79 | 18.38 | 6.85 | +0.16 | +533.33 | 0 | 0 |
| 2025/04/25 | 60.6 | +0.9 | +1.51 | 47 | 284.37 | 2 | 4.26 | 12.06 | 4.24 | 12.12 | 4.26 | +0.06 | +300 | 0 | 0 |
| 2025/04/24 | 59.7 | -0.3 | -0.5 | 18 | 108.24 | 1 | 5.56 | 5.95 | 5.5 | 6.06 | 5.6 | +0.11 | +1,100 | 0 | 0 |
| 2025/04/23 | 60 | +1.5 | +2.56 | 324 | 1,938.38 | 14 | 4.32 | 84.09 | 4.34 | 84.63 | 4.37 | +0.54 | +385.71 | 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。
