2070
67
TWD-4.50 (-6.29%)
2026.06.03收盤
精湛－現股當沖
精湛最新現股當沖狀況
整理精湛最新(2026/04/24) 當沖狀況。整體成交張數為2,560張，佔整體市場成交張數的54.72%。當日現股當沖之總損益為-47.53萬元、每張平均損益則為-186元。
開盤價
67.6
收盤價
67
當日範圍
66.6 - 68.7
成交張數
1,389
開盤價(昨)
75.5
收盤價(昨)
71.5
昨日範圍
70.6 - 75.5
成交張數(昨)
1,012
成交金額
9351.62萬
成交金額(昨)
7339.78萬
52週範圍
37.05 - 82.4
發行股數
4178萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
67.6
收盤價
67
成交張數
1,389
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(%) | ||||||
| 2026/04/24 | 54.6 | -0.6 | -1.09 | 4,678 | 27,181.76 | 2,560 | 54.72 | 14,957.32 | 55.03 | 14,909.79 | 54.85 | -47.53 | -185.66 | 6 | 0.13 |
| 2026/04/23 | 55.2 | +5 | +9.96 | 2,237 | 11,708.72 | 794 | 35.49 | 4,097.66 | 35 | 4,167.86 | 35.6 | +70.2 | +884.13 | 3 | 0.13 |
| 2026/04/22 | 50.2 | -0.9 | -1.76 | 1,043 | 5,284.53 | 332 | 31.83 | 1,677.66 | 31.75 | 1,685.89 | 31.9 | +8.23 | +248.04 | 0 | 0 |
| 2026/04/21 | 51.1 | +0.9 | +1.79 | 3,508 | 17,768.83 | 1,573 | 44.84 | 7,936.43 | 44.66 | 7,983.66 | 44.93 | +47.23 | +300.25 | 5 | 0.14 |
| 2026/04/20 | 50.2 | +4.55 | +9.97 | 1,120 | 5,606.6 | 182 | 16.25 | 908.13 | 16.2 | 905.46 | 16.15 | -2.67 | -146.98 | 0 | 0 |
| 2026/04/17 | 45.65 | +4.15 | +10 | 609 | 2,756.26 | 62 | 10.18 | 277.38 | 10.06 | 280.9 | 10.19 | +3.53 | +569.35 | 2 | 0.33 |
| 2026/04/16 | 41.5 | +1.55 | +3.88 | 413 | 1,715.06 | 83 | 20.1 | 341.5 | 19.91 | 346.99 | 20.23 | +5.5 | +662.05 | 0 | 0 |
| 2026/04/15 | 39.95 | -0.1 | -0.25 | 199 | 804.22 | 36 | 18.09 | 146.46 | 18.21 | 145.59 | 18.1 | -0.87 | -241.67 | 0 | 0 |
| 2026/04/14 | 40.05 | +0.25 | +0.63 | 168 | 671.37 | 35 | 20.83 | 139.96 | 20.85 | 139.82 | 20.83 | -0.14 | -38.57 | 0 | 0 |
| 2026/04/13 | 39.8 | +0.45 | +1.14 | 136 | 536.27 | 23 | 16.91 | 90.14 | 16.81 | 90.81 | 16.93 | +0.67 | +291.3 | 0 | 0 |
| 2026/04/10 | 39.35 | -0.15 | -0.38 | 211 | 837.06 | 22 | 10.43 | 87.07 | 10.4 | 86.97 | 10.39 | -0.1 | -43.18 | 0 | 0 |
| 2026/04/09 | 39.5 | +0.9 | +5.05 | 166 | 646.77 | 34 | 20.48 | 131.24 | 20.29 | 133.37 | 20.62 | +2.13 | +627.94 | 0 | 0 |
| 2026/04/08 | 38.6 | +0.6 | +1.58 | 243 | 948.37 | 19 | 7.82 | 74.16 | 7.82 | 74.11 | 7.81 | -0.05 | -26.32 | 0 | 0 |
| 2026/04/07 | 38 | -0.5 | -1.3 | 96 | 365.37 | 14 | 14.58 | 53.12 | 14.54 | 53.43 | 14.62 | +0.3 | +217.86 | 0 | 0 |
| 2026/04/02 | 38.5 | -0.3 | -0.77 | 142 | 540.99 | 12 | 8.45 | 45.76 | 8.46 | 46.02 | 8.51 | +0.26 | +216.67 | 0 | 0 |
| 2026/04/01 | 38.8 | +0.2 | +0.52 | 107 | 416.98 | 25 | 23.36 | 97.17 | 23.3 | 97.97 | 23.5 | +0.81 | +324 | 0 | 0 |
| 2026/03/31 | 38.6 | -0.3 | -0.77 | 101 | 390.07 | 18 | 17.82 | 69.5 | 17.82 | 70.06 | 17.96 | +0.56 | +308.33 | 0 | 0 |
| 2026/03/30 | 38.9 | +0 | +0 | 51 | 198.46 | 7 | 13.73 | 27.11 | 13.66 | 27.32 | 13.76 | +0.2 | +292.86 | 0 | 0 |
| 2026/03/27 | 38.9 | -0.05 | -0.13 | 73 | 281 | 18 | 24.66 | 69.27 | 24.65 | 69.34 | 24.68 | +0.07 | +38.89 | 0 | 0 |
| 2026/03/26 | 38.95 | -0.6 | -1.52 | 62 | 243.21 | 15 | 24.19 | 59.05 | 24.28 | 58.78 | 24.17 | -0.26 | -173.33 | 0 | 0 |
| 2026/03/25 | 39.55 | +0.05 | +0.13 | 90 | 357.26 | 17 | 18.89 | 67.38 | 18.86 | 67.62 | 18.93 | +0.24 | +144.12 | 0 | 0 |
| 2026/03/24 | 39.5 | +1.4 | +3.67 | 279 | 1,088.76 | 116 | 41.58 | 449.31 | 41.27 | 452.31 | 41.54 | +3 | +258.62 | 0 | 0 |
| 2026/03/23 | 38.1 | -1.15 | -2.93 | 212 | 820.79 | 73 | 34.43 | 282.28 | 34.39 | 285.63 | 34.8 | +3.35 | +459.59 | 0 | 0 |
| 2026/03/20 | 39.25 | -0.35 | -0.88 | 103 | 407.14 | 23 | 22.33 | 90.75 | 22.29 | 91.14 | 22.39 | +0.4 | +171.74 | 0 | 0 |
| 2026/03/19 | 39.6 | -1.05 | -2.58 | 203 | 819.71 | 67 | 33 | 270.38 | 32.99 | 271.42 | 33.11 | +1.03 | +154.48 | 0 | 0 |
| 2026/03/18 | 40.65 | +0.85 | +2.14 | 267 | 1,074.47 | 95 | 35.58 | 380.62 | 35.42 | 384.06 | 35.74 | +3.44 | +361.58 | 0 | 0 |
| 2026/03/17 | 39.8 | -0.35 | -0.87 | 254 | 1,014.44 | 35 | 13.78 | 139.71 | 13.77 | 139.65 | 13.77 | -0.07 | -18.57 | 0 | 0 |
| 2026/03/16 | 40.15 | +1.7 | +4.42 | 591 | 2,340.99 | 168 | 28.43 | 661.98 | 28.28 | 666.86 | 28.49 | +4.88 | +290.48 | 0 | 0 |
| 2026/03/13 | 38.45 | -0.55 | -1.41 | 129 | 493.37 | 21 | 16.28 | 79.44 | 16.1 | 80.7 | 16.36 | +1.25 | +597.62 | 0 | 0 |
| 2026/03/12 | 39 | -0.2 | -0.51 | 174 | 673.98 | 22 | 12.64 | 84.89 | 12.6 | 85.64 | 12.71 | +0.75 | +340.91 | 0 | 0 |
| 2026/03/11 | 39.2 | +1.95 | +5.23 | 89 | 340.93 | 17 | 19.1 | 64.61 | 18.95 | 66.39 | 19.47 | +1.78 | +1,047.06 | 0 | 0 |
| 2026/03/10 | 37.25 | +0.2 | +0.54 | 143 | 533.97 | 35 | 24.48 | 130.31 | 24.4 | 130.12 | 24.37 | -0.18 | -51.43 | 0 | 0 |
| 2026/03/09 | 37.05 | -2.55 | -6.44 | 262 | 972.14 | 33 | 12.6 | 122.12 | 12.56 | 123.5 | 12.7 | +1.38 | +416.67 | 0 | 0 |
| 2026/03/06 | 39.6 | -0.25 | -0.63 | 68 | 267.46 | 19 | 27.94 | 74.61 | 27.89 | 75.17 | 28.1 | +0.56 | +297.37 | 0 | 0 |
| 2026/03/05 | 39.85 | +1.6 | +4.18 | 205 | 813.82 | 39 | 19.02 | 154.87 | 19.03 | 154.69 | 19.01 | -0.18 | -46.15 | 0 | 0 |
| 2026/03/04 | 38.25 | -2.3 | -5.67 | 245 | 950.63 | 54 | 22.04 | 209.41 | 22.03 | 210.38 | 22.13 | +0.96 | +177.78 | 0 | 0 |
| 2026/03/03 | 40.55 | -0.85 | -2.05 | 184 | 750.52 | 41 | 22.28 | 166.93 | 22.24 | 168 | 22.38 | +1.08 | +263.41 | 0 | 0 |
| 2026/03/02 | 41.4 | +1.05 | +2.6 | 354 | 1,441.97 | 115 | 32.49 | 465.1 | 32.25 | 469.73 | 32.58 | +4.63 | +402.61 | 0 | 0 |
| 2026/02/26 | 40.35 | +0.45 | +1.13 | 194 | 785.11 | 38 | 19.59 | 153.4 | 19.54 | 153.8 | 19.59 | +0.4 | +105.26 | 0 | 0 |
| 2026/02/25 | 39.9 | +0.15 | +0.38 | 93 | 370.04 | 19 | 20.43 | 75.53 | 20.41 | 75.52 | 20.41 | -0.01 | -5.26 | 0 | 0 |
| 2026/02/24 | 39.75 | -0.65 | -1.61 | 115 | 458.28 | 14 | 12.17 | 55.88 | 12.19 | 55.94 | 12.21 | +0.06 | +39.29 | 0 | 0 |
| 2026/02/23 | 40.4 | +0.9 | +2.28 | 216 | 847.4 | 79 | 36.57 | 307.46 | 36.28 | 310.3 | 36.62 | +2.83 | +358.86 | 0 | 0 |
| 2026/02/11 | 39.5 | -0.3 | -0.75 | 66 | 260.46 | 8 | 12.12 | 31.61 | 12.14 | 31.55 | 12.11 | -0.07 | -87.5 | 0 | 0 |
| 2026/02/10 | 39.8 | -0.2 | -0.5 | 39 | 155.41 | 7 | 17.95 | 27.91 | 17.96 | 27.91 | 17.96 | +0.01 | +7.14 | 0 | 0 |
| 2026/02/09 | 40 | +0.4 | +1.01 | 83 | 333.55 | 15 | 18.07 | 60.44 | 18.12 | 60.09 | 18.02 | -0.34 | -226.67 | 0 | 0 |
| 2026/02/06 | 39.6 | -0.6 | -1.49 | 119 | 467.65 | 32 | 26.89 | 125.68 | 26.87 | 125.74 | 26.89 | +0.06 | +18.75 | 0 | 0 |
| 2026/02/05 | 40.2 | -0.8 | -1.95 | 124 | 510.7 | 57 | 45.97 | 238.59 | 46.72 | 236.74 | 46.36 | -1.85 | -325.44 | 0 | 0 |
| 2026/02/04 | 41 | +1.1 | +2.76 | 165 | 674 | 24 | 14.55 | 97.69 | 14.49 | 98.22 | 14.57 | +0.53 | +218.75 | 0 | 0 |
| 2026/02/03 | 39.9 | -0.8 | -1.97 | 139 | 559.28 | 18 | 12.95 | 72.62 | 12.99 | 72.81 | 13.02 | +0.18 | +102.78 | 0 | 0 |
| 2026/02/02 | 40.7 | -0.85 | -2.05 | 87 | 353.99 | 26 | 29.89 | 105.44 | 29.79 | 106.35 | 30.04 | +0.91 | +348.08 | 0 | 0 |
| 2026/01/30 | 41.55 | -2.55 | -5.78 | 199 | 840.37 | 42 | 21.11 | 177.87 | 21.17 | 177.59 | 21.13 | -0.28 | -65.48 | 0 | 0 |
| 2026/01/29 | 44.1 | -0.45 | -1.01 | 184 | 804.86 | 39 | 21.2 | 170.77 | 21.22 | 170.46 | 21.18 | -0.32 | -80.77 | 0 | 0 |
| 2026/01/28 | 44.55 | +0.05 | +0.11 | 103 | 457.82 | 23 | 22.33 | 102.14 | 22.31 | 102.66 | 22.42 | +0.52 | +226.09 | 0 | 0 |
| 2026/01/27 | 44.5 | -0.2 | -0.45 | 165 | 733.71 | 17 | 10.3 | 75.27 | 10.26 | 75.72 | 10.32 | +0.46 | +267.65 | 10 | 6.06 |
| 2026/01/26 | 44.7 | -2.1 | -4.49 | 379 | 1,697.01 | 52 | 13.72 | 233.41 | 13.75 | 232 | 13.67 | -1.41 | -271.15 | 6 | 1.58 |
| 2026/01/23 | 46.8 | +1.45 | +3.2 | 386 | 1,812.36 | 78 | 20.21 | 365.94 | 20.19 | 366.2 | 20.21 | +0.27 | +34.62 | 0 | 0 |
| 2026/01/22 | 45.35 | -0.15 | -0.33 | 124 | 564.27 | 6 | 4.84 | 27.32 | 4.84 | 27.42 | 4.86 | +0.1 | +175 | 0 | 0 |
| 2026/01/21 | 45.5 | -0.6 | -1.3 | 143 | 655.2 | 12 | 8.39 | 55.16 | 8.42 | 55.03 | 8.4 | -0.14 | -112.5 | 0 | 0 |
| 2026/01/20 | 46.1 | -0.3 | -0.65 | 198 | 915.07 | 39 | 19.7 | 180.09 | 19.68 | 180.68 | 19.74 | +0.59 | +152.56 | 0 | 0 |
| 2026/01/19 | 46.4 | +0.2 | +0.43 | 496 | 2,319.49 | 148 | 29.84 | 692.06 | 29.84 | 692.79 | 29.87 | +0.73 | +49.66 | 0 | 0 |
| 2026/01/16 | 46.2 | +1.5 | +3.36 | 588 | 2,714.2 | 108 | 18.37 | 495.16 | 18.24 | 499.67 | 18.41 | +4.5 | +417.13 | 0 | 0 |
| 2026/01/15 | 44.7 | -0.05 | -0.11 | 89 | 396.27 | 20 | 22.47 | 88.97 | 22.45 | 89.17 | 22.5 | +0.2 | +102.5 | 0 | 0 |
| 2026/01/14 | 44.75 | -0.2 | -0.44 | 294 | 1,279.34 | 118 | 40.14 | 507.32 | 39.65 | 519.66 | 40.62 | +12.35 | +1,046.19 | 1 | 0.34 |
| 2026/01/13 | 44.95 | +0.2 | +0.45 | 266 | 1,191.2 | 95 | 35.71 | 424.03 | 35.6 | 427.43 | 35.88 | +3.4 | +357.37 | -- | -- |
| 2026/01/12 | 44.75 | +2.2 | +5.17 | 302 | 1,337.03 | 54 | 17.88 | 237.5 | 17.76 | 240.16 | 17.96 | +2.66 | +492.59 | -- | -- |
| 2026/01/09 | 42.55 | -0.55 | -1.28 | 101 | 431.55 | 21 | 20.79 | 89.45 | 20.73 | 89.8 | 20.81 | +0.34 | +164.29 | -- | -- |
| 2026/01/08 | 43.1 | -1.1 | -2.49 | 172 | 746.02 | 37 | 21.51 | 161.37 | 21.63 | 161.13 | 21.6 | -0.24 | -64.86 | -- | -- |
| 2026/01/07 | 44.2 | +0 | +0 | 187 | 818.47 | 38 | 20.32 | 166.01 | 20.28 | 167.25 | 20.43 | +1.24 | +325 | -- | -- |
| 2026/01/06 | 44.2 | +2.1 | +4.99 | 711 | 3,204.81 | 302 | 42.48 | 1,360.28 | 42.44 | 1,358.44 | 42.39 | -1.83 | -60.76 | -- | -- |
| 2026/01/05 | 42.1 | -0.9 | -2.09 | 249 | 1,061.39 | 75 | 30.12 | 319.64 | 30.12 | 320.72 | 30.22 | +1.08 | +144 | -- | -- |
| 2026/01/02 | 43 | +1.2 | +2.87 | 266 | 1,140.37 | 50 | 18.8 | 214.62 | 18.82 | 214.68 | 18.83 | +0.06 | +11 | -- | -- |
| 2025/12/31 | 41.8 | +0.55 | +1.33 | 84 | 347.65 | 11 | 13.1 | 45.24 | 13.01 | 45.77 | 13.17 | +0.54 | +486.36 | -- | -- |
| 2025/12/30 | 41.25 | -0.65 | -1.55 | 90 | 373.55 | 17 | 18.89 | 70.61 | 18.9 | 70.73 | 18.94 | +0.12 | +70.59 | -- | -- |
| 2025/12/29 | 41.9 | +1.9 | +4.75 | 233 | 979.36 | 79 | 33.91 | 331.92 | 33.89 | 332.95 | 34 | +1.03 | +131.01 | -- | -- |
| 2025/12/26 | 40 | +0.05 | +0.13 | 26 | 103.73 | 3 | 11.54 | 11.95 | 11.52 | 11.96 | 11.53 | +0.01 | +50 | -- | -- |
| 2025/12/19 | 39.7 | +0.6 | +1.53 | 36 | 141.9 | 7 | 19.44 | 27.44 | 19.34 | 27.75 | 19.55 | +0.3 | +435.71 | -- | -- |
| 2025/12/18 | 39.1 | -0.25 | -0.64 | 9 | 35.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/17 | 39.35 | +0.1 | +0.25 | 24 | 94.65 | 2 | 8.33 | 7.88 | 8.32 | 7.9 | 8.35 | +0.03 | +125 | -- | -- |
| 2025/12/16 | 39.25 | -0.8 | -2 | 49 | 194.48 | 4 | 8.16 | 15.89 | 8.17 | 15.88 | 8.16 | -0.01 | -37.5 | -- | -- |
| 2025/12/15 | 40.05 | +0.2 | +0.5 | 33 | 132.11 | 4 | 12.12 | 16.02 | 12.12 | 16.02 | 12.13 | +0.01 | +12.5 | -- | -- |
| 2025/11/26 | 40.5 | +1 | +2.53 | 129 | 522.11 | 21 | 16.28 | 84.88 | 16.26 | 84.84 | 16.25 | -0.04 | -16.67 | -- | -- |
| 2025/11/25 | 39.5 | +1.1 | +2.86 | 107 | 422.86 | 30 | 28.04 | 118.42 | 28 | 119.03 | 28.15 | +0.61 | +203.33 | -- | -- |
| 2025/11/24 | 38.4 | +0.3 | +0.79 | 51 | 196.74 | 14 | 27.45 | 53.98 | 27.44 | 54.26 | 27.58 | +0.28 | +196.43 | -- | -- |
| 2025/11/21 | 38.1 | -1.05 | -2.68 | 200 | 759.08 | 26 | 13 | 99.19 | 13.07 | 99.02 | 13.04 | -0.18 | -69.23 | -- | -- |
| 2025/11/20 | 39.15 | +0.75 | +1.95 | 113 | 442.07 | 24 | 21.24 | 93.99 | 21.26 | 94.11 | 21.29 | +0.12 | +52.08 | -- | -- |
| 2025/11/19 | 38.4 | -0.65 | -1.66 | 110 | 425.74 | 30 | 27.27 | 116.28 | 27.31 | 116.03 | 27.25 | -0.24 | -81.67 | -- | -- |
| 2025/11/18 | 39.05 | -0.9 | -2.25 | 153 | 599.42 | 18 | 11.76 | 70.5 | 11.76 | 71.22 | 11.88 | +0.73 | +405.56 | -- | -- |
| 2025/11/17 | 39.95 | -0.6 | -1.48 | 150 | 607.2 | 46 | 30.67 | 186.91 | 30.78 | 187.01 | 30.8 | +0.1 | +21.74 | -- | -- |
| 2025/11/14 | 40.55 | -1.15 | -2.76 | 175 | 727.78 | 82 | 46.86 | 342.19 | 47.02 | 340.6 | 46.8 | -1.58 | -193.29 | -- | -- |
| 2025/11/13 | 41.7 | -0.75 | -1.77 | 180 | 752.66 | 37 | 20.56 | 155.21 | 20.62 | 155.32 | 20.64 | +0.11 | +29.73 | -- | -- |
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。
