4951
67
TWD+1.20 (1.82%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的17.74%。當日現股當沖之總損益為+1,900元、每張平均損益則為+173元。
開盤價
66
收盤價
67
當日範圍
66 - 67.6
成交張數
62
開盤價(昨)
65.2
收盤價(昨)
65.8
昨日範圍
65.2 - 66
成交張數(昨)
34
成交金額
416.21萬
成交金額(昨)
223.42萬
52週範圍
49.15 - 83.7
發行股數
3415萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
66
收盤價
67
成交張數
62
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(%) | ||||||
| 2025/11/26 | 67 | +1.2 | +1.82 | 62 | 416.21 | 11 | 17.74 | 73.65 | 17.7 | 73.84 | 17.74 | +0.19 | +172.73 | 0 | 0 |
| 2025/11/25 | 65.8 | +1.3 | +2.02 | 34 | 223.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/24 | 64.5 | +0.8 | +1.26 | 14 | 90.18 | 2 | 14.29 | 12.91 | 14.32 | 12.95 | 14.36 | +0.04 | +200 | 0 | 0 |
| 2025/11/21 | 63.7 | -1.2 | -1.85 | 121 | 776.94 | 8 | 6.61 | 51.5 | 6.63 | 51.5 | 6.63 | +0 | +0 | 0 | 0 |
| 2025/11/20 | 64.9 | +0.6 | +0.93 | 90 | 584.85 | 14 | 15.56 | 90.77 | 15.52 | 91.16 | 15.59 | +0.39 | +278.57 | 0 | 0 |
| 2025/11/19 | 64.3 | -0.7 | -1.08 | 72 | 465.75 | 8 | 11.11 | 51.84 | 11.13 | 51.91 | 11.15 | +0.07 | +87.5 | 0 | 0 |
| 2025/11/18 | 65 | -1.5 | -2.26 | 145 | 950.59 | 11 | 7.59 | 72.3 | 7.61 | 72.36 | 7.61 | +0.06 | +54.55 | 0 | 0 |
| 2025/11/17 | 66.5 | -1.8 | -2.64 | 117 | 785.89 | 12 | 10.26 | 80.5 | 10.24 | 80.65 | 10.26 | +0.15 | +125 | 0 | 0 |
| 2025/11/14 | 68.3 | -0.6 | -0.87 | 92 | 630.85 | 6 | 6.52 | 40.9 | 6.48 | 41.25 | 6.54 | +0.35 | +583.33 | 0 | 0 |
| 2025/11/13 | 68.9 | -3.6 | -4.97 | 449 | 3,105.62 | 38 | 8.46 | 262.32 | 8.45 | 264.64 | 8.52 | +2.32 | +610.53 | 0 | 0 |
| 2025/11/12 | 72.5 | +2 | +2.84 | 63 | 452.25 | 9 | 14.29 | 64.09 | 14.17 | 64.85 | 14.34 | +0.76 | +844.44 | 0 | 0 |
| 2025/11/11 | 70.5 | +0.5 | +0.71 | 55 | 388.06 | 7 | 12.73 | 49.28 | 12.7 | 49.71 | 12.81 | +0.43 | +614.29 | 0 | 0 |
| 2025/11/10 | 70 | -1 | -1.41 | 156 | 1,088.93 | 27 | 17.31 | 187.52 | 17.22 | 189.81 | 17.43 | +2.29 | +848.15 | 0 | 0 |
| 2025/11/07 | 71 | +0 | +0 | 67 | 475.64 | 6 | 8.96 | 42.51 | 8.94 | 42.52 | 8.94 | +0.01 | +16.67 | 0 | 0 |
| 2025/11/06 | 71 | +0.4 | +0.57 | 25 | 177.58 | 2 | 8 | 14.28 | 8.04 | 14.3 | 8.05 | +0.02 | +100 | 0 | 0 |
| 2025/11/05 | 70.6 | -0.3 | -0.42 | 136 | 950.12 | 19 | 13.97 | 132.39 | 13.93 | 133.23 | 14.02 | +0.84 | +442.11 | 0 | 0 |
| 2025/11/04 | 70.9 | -2.1 | -2.88 | 81 | 578.17 | 7 | 8.64 | 50.61 | 8.75 | 50.07 | 8.66 | -0.54 | -771.43 | 0 | 0 |
| 2025/11/03 | 73 | +1.2 | +1.67 | 80 | 580.44 | 13 | 16.25 | 93.41 | 16.09 | 94.48 | 16.28 | +1.07 | +823.08 | 0 | 0 |
| 2025/10/31 | 71.8 | +0.8 | +1.13 | 32 | 228.63 | 6 | 18.75 | 42.66 | 18.66 | 43.11 | 18.86 | +0.45 | +750 | 0 | 0 |
| 2025/10/30 | 71 | -0.6 | -0.84 | 66 | 468.7 | 13 | 19.7 | 92.24 | 19.68 | 92.47 | 19.73 | +0.23 | +176.92 | 0 | 0 |
| 2025/10/29 | 71.6 | +0.5 | +0.7 | 80 | 569.88 | 5 | 6.25 | 35.66 | 6.26 | 35.76 | 6.28 | +0.1 | +200 | 0 | 0 |
| 2025/10/28 | 71.1 | -0.9 | -1.25 | 88 | 628.7 | 2 | 2.27 | 14.3 | 2.27 | 14.31 | 2.28 | +0.01 | +50 | 0 | 0 |
| 2025/10/27 | 72 | -0.4 | -0.55 | 77 | 554.21 | 4 | 5.19 | 28.88 | 5.21 | 28.98 | 5.23 | +0.1 | +250 | 0 | 0 |
| 2025/10/23 | 72.4 | -0.8 | -1.09 | 40 | 288.84 | 4 | 10 | 28.68 | 9.93 | 28.91 | 10.01 | +0.23 | +575 | 0 | 0 |
| 2025/10/22 | 73.2 | +0.3 | +0.41 | 52 | 379.44 | 14 | 26.92 | 101.84 | 26.84 | 102.34 | 26.97 | +0.5 | +357.14 | 0 | 0 |
| 2025/10/21 | 72.9 | +1.1 | +1.53 | 131 | 953.47 | 21 | 16.03 | 153.09 | 16.06 | 153.13 | 16.06 | +0.04 | +19.05 | 0 | 0 |
| 2025/10/20 | 71.8 | +0.8 | +1.13 | 112 | 796.21 | 21 | 18.75 | 148.53 | 18.65 | 150.46 | 18.9 | +1.93 | +919.05 | 0 | 0 |
| 2025/10/17 | 71 | -0.3 | -0.42 | 49 | 347.31 | 3 | 6.12 | 21.25 | 6.12 | 21.34 | 6.14 | +0.09 | +300 | 0 | 0 |
| 2025/10/16 | 71.3 | +0.3 | +0.42 | 79 | 563.52 | 12 | 15.19 | 85.61 | 15.19 | 85.58 | 15.19 | -0.03 | -25 | 0 | 0 |
| 2025/10/15 | 71 | +0.6 | +0.85 | 189 | 1,343.08 | 56 | 29.63 | 396.66 | 29.53 | 399.1 | 29.72 | +2.44 | +435.71 | 0 | 0 |
| 2025/10/14 | 70.4 | -0.9 | -1.26 | 298 | 2,142.47 | 119 | 39.93 | 866.42 | 40.44 | 862.95 | 40.28 | -3.47 | -291.6 | 0 | 0 |
| 2025/10/13 | 71.3 | -1.2 | -1.66 | 115 | 814.77 | 24 | 20.87 | 169.32 | 20.78 | 169.56 | 20.81 | +0.24 | +100 | 0 | 0 |
| 2025/10/09 | 72.5 | -1.5 | -2.03 | 299 | 2,180.24 | 35 | 11.71 | 256.05 | 11.74 | 257.96 | 11.83 | +1.91 | +545.71 | 0 | 0 |
| 2025/10/08 | 74 | -0.8 | -1.07 | 101 | 748.99 | 11 | 10.89 | 81.51 | 10.88 | 81.7 | 10.91 | +0.19 | +172.73 | 0 | 0 |
| 2025/10/07 | 74.8 | -0.2 | -0.27 | 123 | 920.46 | 15 | 12.2 | 112.38 | 12.21 | 112.34 | 12.2 | -0.04 | -26.67 | 0 | 0 |
| 2025/10/03 | 75 | +0.1 | +0.13 | 90 | 676.57 | 12 | 13.33 | 90.31 | 13.35 | 90.3 | 13.35 | -0.01 | -8.33 | 0 | 0 |
| 2025/10/02 | 74.9 | +0.1 | +0.13 | 99 | 741.75 | 26 | 26.26 | 194.79 | 26.26 | 195.12 | 26.31 | +0.33 | +126.92 | 0 | 0 |
| 2025/10/01 | 74.8 | -0.5 | -0.66 | 75 | 565.31 | 13 | 17.33 | 97.84 | 17.31 | 98.13 | 17.36 | +0.29 | +223.08 | 0 | 0 |
| 2025/09/30 | 75.3 | +2 | +2.73 | 107 | 801.26 | 14 | 13.08 | 104.28 | 13.01 | 105.28 | 13.14 | +1 | +714.29 | 0 | 0 |
| 2025/09/26 | 73.3 | -2.3 | -3.04 | 279 | 2,056.46 | 45 | 16.13 | 331.47 | 16.12 | 333.1 | 16.2 | +1.63 | +362.22 | 0 | 0 |
| 2025/09/25 | 75.6 | -0.2 | -0.26 | 130 | 982.67 | 33 | 25.38 | 250.24 | 25.47 | 250.21 | 25.46 | -0.03 | -9.09 | 0 | 0 |
| 2025/09/24 | 75.8 | -0.4 | -0.52 | 167 | 1,271.68 | 38 | 22.75 | 289.55 | 22.77 | 289.63 | 22.78 | +0.08 | +21.05 | 0 | 0 |
| 2025/09/23 | 76.2 | -2 | -2.56 | 268 | 2,063.8 | 45 | 16.79 | 346.95 | 16.81 | 347.45 | 16.84 | +0.5 | +111.11 | 0 | 0 |
| 2025/09/22 | 78.2 | +0.4 | +0.51 | 315 | 2,475.68 | 72 | 22.86 | 565.12 | 22.83 | 566.34 | 22.88 | +1.22 | +169.44 | 0 | 0 |
| 2025/09/19 | 77.8 | +0.7 | +0.91 | 207 | 1,600.03 | 33 | 15.94 | 254.56 | 15.91 | 254.86 | 15.93 | +0.3 | +90.91 | 0 | 0 |
| 2025/09/18 | 77.1 | +1.6 | +2.12 | 189 | 1,449.45 | 34 | 17.99 | 260.24 | 17.95 | 260.57 | 17.98 | +0.33 | +97.06 | 0 | 0 |
| 2025/09/17 | 75.5 | -1.5 | -1.95 | 174 | 1,322.96 | 34 | 19.54 | 258.6 | 19.55 | 258.61 | 19.55 | +0.01 | +2.94 | 0 | 0 |
| 2025/09/16 | 77 | +1.3 | +1.72 | 183 | 1,401.36 | 27 | 14.75 | 206.22 | 14.72 | 206.75 | 14.75 | +0.53 | +196.3 | 0 | 0 |
| 2025/09/15 | 75.7 | -0.4 | -0.53 | 246 | 1,865.57 | 44 | 17.89 | 332.74 | 17.84 | 334.68 | 17.94 | +1.94 | +440.91 | 1 | 0.41 |
| 2025/09/12 | 76.1 | +1.1 | +1.47 | 278 | 2,116.73 | 27 | 9.71 | 204.77 | 9.67 | 205.49 | 9.71 | +0.72 | +266.67 | 0 | 0 |
| 2025/09/11 | 75 | -1.1 | -1.45 | 304 | 2,296.63 | 36 | 11.84 | 271.86 | 11.84 | 272.37 | 11.86 | +0.51 | +141.67 | 0 | 0 |
| 2025/09/10 | 76.1 | +1.7 | +2.28 | 687 | 5,115.06 | 135 | 19.65 | 1,001.16 | 19.57 | 1,013.21 | 19.81 | +12.05 | +892.59 | 0 | 0 |
| 2025/09/09 | 74.4 | -2.8 | -3.63 | 1,388 | 10,412.93 | 130 | 9.37 | 975.54 | 9.37 | 978.01 | 9.39 | +2.47 | +190 | 0 | 0 |
| 2025/09/08 | 77.2 | +0.4 | +0.52 | 154 | 1,193.57 | 25 | 16.23 | 193.19 | 16.19 | 193.77 | 16.23 | +0.58 | +232 | 0 | 0 |
| 2025/09/05 | 76.8 | -0.6 | -0.78 | 264 | 2,039.08 | 37 | 14.02 | 286.35 | 14.04 | 286.09 | 14.03 | -0.26 | -70.27 | 0 | 0 |
| 2025/09/04 | 77.4 | -1.4 | -1.78 | 332 | 2,603.64 | 54 | 16.27 | 424.31 | 16.3 | 424.46 | 16.3 | +0.15 | +27.78 | 0 | 0 |
| 2025/09/03 | 78.8 | +0.9 | +1.16 | 214 | 1,685.25 | 46 | 21.5 | 361.22 | 21.43 | 362.4 | 21.5 | +1.18 | +256.52 | 0 | 0 |
| 2025/09/02 | 77.9 | -0.9 | -1.14 | 298 | 2,339.34 | 58 | 19.46 | 455.89 | 19.49 | 456.83 | 19.53 | +0.94 | +162.07 | 0 | 0 |
| 2025/09/01 | 78.8 | -1.5 | -1.87 | 487 | 3,870.73 | 90 | 18.48 | 714.85 | 18.47 | 715.7 | 18.49 | +0.85 | +94.44 | 0 | 0 |
| 2025/08/29 | 80.3 | -1.3 | -1.59 | 692 | 5,613.22 | 102 | 14.74 | 829.54 | 14.78 | 829.08 | 14.77 | -0.46 | -45.1 | 0 | 0 |
| 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 |
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。
