首頁>台灣股市>精拓科>交易資訊 - 現股當沖

4951

63.1

TWD

-1.00 (-1.56%)

2025.06.20收盤

精拓科－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

精拓科最新現股當沖狀況

整理精拓科最新(2025/06/20) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的7.69%。當日現股當沖之總損益為-200元、每張平均損益則為-100元。

開盤價

63.8

收盤價

63.1

當日範圍

62.6 - 63.8

成交張數

26

開盤價(昨)

66.1

收盤價(昨)

64.1

昨日範圍

63.8 - 66.1

成交張數(昨)

23

成交金額

163.79萬

成交金額(昨)

148.15萬

52週範圍

49.15 - 88.8

發行股數

3415萬

市值

22億

現股當沖－歷史逐日資訊

開盤價

63.8

收盤價

63.1

成交張數

26

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/06/20	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
2025/04/22	58.5	-0.9	-1.52	34	198.56	2	5.88	11.61	5.85	11.78	5.93	+0.17	+850	0	0
2025/04/21	59.4	+0	+0	60	353.81	5	8.33	29.36	8.3	29.75	8.41	+0.39	+780	0	0
2025/04/18	59.4	+0	+0	75	447.72	4	5.33	23.92	5.34	23.76	5.31	-0.16	-400	0	0
2025/04/17	59.4	-0.3	-0.5	35	209.75	3	8.57	17.89	8.53	17.95	8.56	+0.06	+200	0	0
2025/04/16	59.7	-1.4	-2.29	67	402.84	12	17.91	72.39	17.97	71.98	17.87	-0.41	-341.67	0	0
2025/04/15	61.1	+1.9	+3.21	104	633.19	12	11.54	72.74	11.49	73.08	11.54	+0.34	+283.33	0	0
2025/04/14	59.2	-0.2	-0.34	278	1,674.28	117	42.09	705.53	42.14	702.83	41.98	-2.7	-230.77	0	0
2025/04/11	59.4	+5.4	+10	378	2,184.75	69	18.25	390.15	17.86	399.87	18.3	+9.72	+1,408.7	0	0
2025/04/10	54	+4.85	+9.87	84	452.88	0	0	0	0	0	0	+0	+0	0	0
2025/04/09	49.15	-5.45	-9.98	624	3,135.87	139	22.28	698.94	22.29	714.24	22.78	+15.29	+1,100.36	0	0
2025/04/08	54.6	-6	-9.9	2,295	12,533.82	25	1.09	136.92	1.09	137.94	1.1	+1.02	+408	0	0
2025/04/07	60.6	-6.7	-9.96	22	132.33	0	0	0	0	0	0	+0	+0	0	0
2025/04/02	67.3	-0.2	-0.3	19	130.89	2	10.28	13.49	10.31	13.43	10.26	-0.06	-300	0	0
2025/04/01	67.5	+3	+4.65	109	735.55	21	19.18	140.61	19.12	141.35	19.22	+0.74	+352.38	0	0
2025/03/31	64.5	-7	-9.79	378	2,545.6	146	38.58	995.24	39.1	968.61	38.05	-26.63	-1,823.97	0	0
2025/03/28	71.5	-1.5	-2.05	153	1,094.45	28	18.26	198.45	18.13	201.44	18.41	+2.99	+1,067.86	0	0
2025/03/27	73	+0.1	+0.14	55	398.47	9	16.32	65.22	16.37	65.17	16.36	-0.05	-55.56	0	0
2025/03/26	72.9	+0.1	+0.14	96	696.1	32	33.26	230.26	33.08	232.6	33.41	+2.34	+731.25	0	0
2025/03/25	72.8	-0.4	-0.55	43	312.99	4	9.35	29.18	9.32	29.31	9.36	+0.13	+325	0	0
2025/03/24	73.2	-1.3	-1.74	46	340.08	4	8.68	29.6	8.7	29.44	8.66	-0.16	-400	0	0
2025/03/21	74.5	-0.8	-1.06	47	355.11	2	4.22	14.94	4.21	15.11	4.26	+0.17	+850	0	0
2025/03/20	75.3	+0.5	+0.67	59	442.37	4	6.81	30.09	6.8	30.18	6.82	+0.09	+225	0	0
2025/03/19	74.8	-0.3	-0.4	27	198.47	2	7.54	15.02	7.57	14.98	7.55	-0.04	-200	0	0
2025/03/18	75.1	+0	+0	108	819.02	15	13.83	113.99	13.92	113.43	13.85	-0.56	-373.33	0	0
2025/03/17	75.1	+2.2	+3.02	185	1,388.57	24	12.96	178.62	12.86	180.55	13	+1.93	+804.17	0	0
2025/03/14	72.9	-0.7	-0.95	93	677.85	9	9.68	65.71	9.69	65.79	9.71	+0.08	+88.89	0	0
2025/03/13	73.6	-0.6	-0.81	68	507.88	12	17.56	89.33	17.59	89.27	17.58	-0.06	-50	0	0
2025/03/12	74.2	-0.8	-1.07	48	355.11	7	14.71	52.23	14.71	52.46	14.77	+0.23	+328.57	0	0
2025/03/11	75	-0.5	-0.66	54	399.8	8	14.82	59.13	14.79	59.63	14.91	+0.5	+625	0	0
2025/03/10	75.5	-0.3	-0.4	146	1,090.15	24	16.44	179.32	16.45	179.77	16.49	+0.45	+187.5	0	0
2025/03/07	75.8	-1	-1.3	117	890.66	26	22.24	197.86	22.21	198.03	22.23	+0.17	+65.38	0	0
2025/03/06	76.8	-1	-1.29	172	1,324.07	33	19.17	253.53	19.15	254.83	19.25	+1.3	+393.94	0	0
2025/03/05	77.8	-0.7	-0.89	180	1,409.36	36	19.98	281.67	19.99	281.64	19.98	-0.03	-8.33	0	0
2025/03/04	78.5	+1.2	+1.55	484	3,807.09	139	28.73	1,082.39	28.43	1,093.7	28.73	+11.31	+813.67	0	0
2025/03/03	77.3	-0.7	-0.9	383	2,981.57	103	26.9	802.96	26.93	803.49	26.95	+0.53	+51.46	0	0
2025/02/27	78	+1	+1.3	228	1,773.31	45	19.77	349.48	19.71	352.02	19.85	+2.54	+564.44	0	0
2025/02/26	77	-0.7	-0.9	179	1,381.96	26	14.53	199.83	14.46	201.3	14.57	+1.47	+565.38	0	0
2025/02/25	77.7	-1.6	-2.02	198	1,541.35	30	15.17	234.02	15.18	233.97	15.18	-0.05	-16.67	1	0.51
2025/02/24	79.3	+1.8	+2.32	317	2,500.11	67	21.11	525.55	21.02	529.07	21.16	+3.52	+525.37	0	0
2025/02/21	77.5	+0.8	+1.04	186	1,428.39	23	12.39	176.27	12.34	177.53	12.43	+1.26	+547.83	0	0
2025/02/20	76.7	+2.6	+3.51	327	2,491.17	83	25.38	631.46	25.35	631.65	25.36	+0.19	+22.89	0	0
2025/02/19	74.1	+0.1	+0.14	108	804.86	15	13.85	111.07	13.8	111.66	13.87	+0.59	+393.33	0	0
2025/02/18	74	+0.9	+1.23	130	961.86	13	10.01	96.31	10.01	96.25	10.01	-0.06	-46.15	0	0
2025/02/17	73.1	+0.9	+1.25	86	634.64	14	16.24	103.16	16.26	103.91	16.37	+0.75	+535.71	0	0
2025/02/14	72.2	-0.2	-0.28	68	495.57	2	2.93	14.47	2.92	14.5	2.93	+0.03	+150	0	0
2025/02/13	72.4	-0.4	-0.55	170	1,228.7	9	5.29	65.11	5.3	65.15	5.3	+0.04	+44.44	0	0
2025/02/12	72.8	-0.7	-0.95	95	693.15	4	4.19	29.19	4.21	29.12	4.2	-0.07	-175	0	0
2025/02/11	73.5	-0.1	-0.14	122	896.21	7	5.72	51.35	5.73	51.49	5.75	+0.14	+200	0	0
2025/02/10	73.6	-0.5	-0.67	247	1,814.84	35	14.18	255.4	14.07	259.39	14.29	+3.99	+1,140	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來