4951
69.1
TWD+1.20 (1.77%)
2026.02.04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(2026/02/03) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的12.77%。當日現股當沖之總損益為+4,400元、每張平均損益則為+367元。
開盤價
67.8
收盤價
69.1
當日範圍
67.7 - 69.1
成交張數
57
開盤價(昨)
67.7
收盤價(昨)
67.9
昨日範圍
67.2 - 68.1
成交張數(昨)
94
成交金額
391.39萬
成交金額(昨)
636.98萬
52週範圍
49.15 - 83.7
發行股數
3415萬
市值
24億
現股當沖－歷史逐日資訊
開盤價
67.8
收盤價
69.1
成交張數
57
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(%) | ||||||
| 2026/02/03 | 67.9 | +0.7 | +1.04 | 94 | 636.98 | 12 | 12.77 | 80.9 | 12.7 | 81.34 | 12.77 | +0.44 | +366.67 | 0 | 0 |
| 2026/02/02 | 67.2 | -0.4 | -0.59 | 224 | 1,504.93 | 37 | 16.52 | 248.79 | 16.53 | 249.07 | 16.55 | +0.28 | +75.68 | 0 | 0 |
| 2026/01/30 | 67.6 | +0 | +0 | 111 | 751.43 | 8 | 7.21 | 54.21 | 7.21 | 54.11 | 7.2 | -0.1 | -125 | 0 | 0 |
| 2026/01/29 | 67.6 | +0 | +0 | 78 | 527.24 | 14 | 17.95 | 94.84 | 17.99 | 94.71 | 17.96 | -0.13 | -92.86 | 0 | 0 |
| 2026/01/28 | 67.6 | +0.5 | +0.75 | 159 | 1,079.91 | 19 | 11.95 | 128.41 | 11.89 | 129.55 | 12 | +1.14 | +600 | 0 | 0 |
| 2026/01/27 | 67.1 | -0.4 | -0.59 | 79 | 531.54 | 4 | 5.06 | 26.93 | 5.07 | 26.91 | 5.06 | -0.02 | -50 | 0 | 0 |
| 2026/01/26 | 67.5 | +0.7 | +1.05 | 153 | 1,033.77 | 43 | 28.1 | 290.63 | 28.11 | 290.55 | 28.11 | -0.08 | -18.6 | 0 | 0 |
| 2026/01/23 | 66.8 | +0.7 | +1.06 | 69 | 458.73 | 6 | 8.7 | 39.68 | 8.65 | 40.03 | 8.73 | +0.35 | +583.33 | 0 | 0 |
| 2026/01/22 | 66.1 | +0.4 | +0.61 | 68 | 451.28 | 4 | 5.88 | 26.56 | 5.89 | 26.52 | 5.88 | -0.04 | -100 | 0 | 0 |
| 2026/01/21 | 65.7 | -0.2 | -0.3 | 65 | 428.24 | 8 | 12.31 | 52.71 | 12.31 | 52.79 | 12.33 | +0.08 | +100 | 0 | 0 |
| 2026/01/20 | 65.9 | +0.5 | +0.76 | 136 | 891.31 | 31 | 22.79 | 202.25 | 22.69 | 204.1 | 22.9 | +1.85 | +596.77 | 0 | 0 |
| 2026/01/19 | 65.4 | +0.1 | +0.15 | 132 | 870.54 | 23 | 17.42 | 150.54 | 17.29 | 151.66 | 17.42 | +1.12 | +486.96 | 0 | 0 |
| 2026/01/16 | 65.3 | -0.5 | -0.76 | 51 | 333.09 | 3 | 5.88 | 19.63 | 5.89 | 19.58 | 5.88 | -0.05 | -166.67 | 0 | 0 |
| 2026/01/15 | 65.8 | -0.2 | -0.3 | 58 | 381.17 | 9 | 15.52 | 59.01 | 15.48 | 59.51 | 15.61 | +0.5 | +555.56 | 0 | 0 |
| 2026/01/14 | 66 | +2 | +3.12 | 198 | 1,286.04 | 60 | 30.3 | 388.51 | 30.21 | 390.6 | 30.37 | +2.09 | +348.33 | 0 | 0 |
| 2026/01/13 | 64 | -0.6 | -0.93 | 78 | 499.43 | 17 | 21.79 | 108.7 | 21.76 | 108.79 | 21.78 | +0.09 | +52.94 | 0 | 0 |
| 2026/01/12 | 64.6 | +0.5 | +0.78 | 89 | 572.95 | 11 | 12.36 | 70.51 | 12.31 | 71.15 | 12.42 | +0.64 | +581.82 | 0 | 0 |
| 2026/01/09 | 64.1 | +0.2 | +0.31 | 74 | 473.73 | 18 | 24.32 | 115.41 | 24.36 | 115.2 | 24.32 | -0.21 | -116.67 | 0 | 0 |
| 2026/01/08 | 63.9 | -0.3 | -0.47 | 107 | 685.66 | 5 | 4.67 | 32.17 | 4.69 | 32.08 | 4.68 | -0.09 | -180 | 0 | 0 |
| 2026/01/07 | 64.2 | +0 | +0 | 102 | 656.25 | 7 | 6.86 | 44.92 | 6.84 | 45.08 | 6.87 | +0.16 | +228.57 | 2 | 1.96 |
| 2026/01/06 | 64.2 | +0.4 | +0.63 | 17 | 109.2 | 4 | 23.53 | 25.69 | 23.53 | 25.73 | 23.56 | +0.04 | +100 | 0 | 0 |
| 2026/01/05 | 63.8 | -2 | -3.04 | 140 | 903.71 | 6 | 4.29 | 38.81 | 4.29 | 38.91 | 4.31 | +0.1 | +166.67 | 0 | 0 |
| 2026/01/02 | 65.8 | +0.9 | +1.39 | 55 | 363.72 | 10 | 18.18 | 65.77 | 18.08 | 66.21 | 18.2 | +0.44 | +440 | 0 | 0 |
| 2025/12/31 | 64.9 | +0.1 | +0.15 | 73 | 477.81 | 6 | 8.22 | 39.13 | 8.19 | 39.45 | 8.26 | +0.32 | +533.33 | 0 | 0 |
| 2025/12/30 | 64.8 | -0.7 | -1.07 | 70 | 454.54 | 8 | 11.43 | 51.82 | 11.4 | 52.06 | 11.45 | +0.24 | +300 | 0 | 0 |
| 2025/12/29 | 65.5 | +0 | +0 | 39 | 256.88 | 3 | 7.69 | 19.64 | 7.65 | 19.8 | 7.71 | +0.16 | +533.33 | 0 | 0 |
| 2025/12/26 | 65.5 | -1.1 | -1.65 | 98 | 648.82 | 6 | 6.12 | 39.64 | 6.11 | 39.77 | 6.13 | +0.13 | +216.67 | 0 | 0 |
| 2025/12/19 | 66.9 | +0.8 | +1.21 | 34 | 228.46 | 1 | 2.94 | 6.73 | 2.95 | 6.75 | 2.95 | +0.02 | +200 | 0 | 0 |
| 2025/12/18 | 66.1 | +0.3 | +0.46 | 36 | 238.55 | 3 | 8.33 | 19.82 | 8.31 | 19.84 | 8.32 | +0.02 | +66.67 | 0 | 0 |
| 2025/12/17 | 65.8 | +0 | +0 | 105 | 693.03 | 4 | 3.81 | 26.31 | 3.8 | 26.5 | 3.82 | +0.19 | +475 | 0 | 0 |
| 2025/12/16 | 65.8 | -2.3 | -3.38 | 90 | 598.11 | 19 | 21.11 | 125.31 | 20.95 | 126.57 | 21.16 | +1.26 | +663.16 | 0 | 0 |
| 2025/12/15 | 68.1 | +0.3 | +0.44 | 28 | 190.03 | 5 | 17.86 | 33.93 | 17.86 | 34.07 | 17.93 | +0.14 | +280 | 0 | 0 |
| 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 |
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。
