4951
83.2
TWD-2.50 (-2.92%)
2026.10.30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(2026/04/24) 當沖狀況。整體成交張數為528張，佔整體市場成交張數的25.96%。當日現股當沖之總損益為+56.48萬元、每張平均損益則為+1,070元。
開盤價
85
收盤價
83.2
當日範圍
82.5 - 85
成交張數
129
開盤價(昨)
85.6
收盤價(昨)
85.7
昨日範圍
84.4 - 86.4
成交張數(昨)
63
成交金額
1071.94萬
成交金額(昨)
537.50萬
52週範圍
63.7 - 140
發行股數
3415萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
85
收盤價
83.2
成交張數
129
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 | 81.9 | +7.4 | +9.93 | 2,034 | 16,487.66 | 528 | 25.96 | 4,215.94 | 25.57 | 4,272.42 | 25.91 | +56.48 | +1,069.7 | -- | -- |
| 2026/04/23 | 74.5 | -1.4 | -1.84 | 479 | 3,556.41 | 142 | 29.65 | 1,048.04 | 29.47 | 1,064.68 | 29.94 | +16.64 | +1,171.83 | -- | -- |
| 2026/04/22 | 75.9 | +2.6 | +3.55 | 476 | 3,561.22 | 137 | 28.78 | 1,021.71 | 28.69 | 1,029.09 | 28.9 | +7.38 | +538.69 | -- | -- |
| 2026/04/21 | 73.3 | -1.3 | -1.74 | 346 | 2,560.07 | 76 | 21.97 | 562.64 | 21.98 | 562.82 | 21.98 | +0.18 | +23.68 | -- | -- |
| 2026/04/20 | 74.6 | +2.3 | +3.18 | 412 | 3,054.1 | 51 | 12.38 | 376.91 | 12.34 | 378.9 | 12.41 | +1.99 | +390.2 | -- | -- |
| 2026/04/17 | 72.3 | +0.4 | +0.56 | 154 | 1,109.21 | 31 | 20.13 | 223.77 | 20.17 | 223.33 | 20.13 | -0.44 | -141.94 | -- | -- |
| 2026/04/16 | 71.9 | +1.8 | +2.57 | 191 | 1,361.66 | 8 | 4.19 | 57 | 4.19 | 57.14 | 4.2 | +0.14 | +175 | -- | -- |
| 2026/04/15 | 70.1 | -0.4 | -0.57 | 144 | 1,008.45 | 10 | 6.94 | 70.35 | 6.98 | 70.16 | 6.96 | -0.19 | -190 | -- | -- |
| 2026/04/14 | 70.5 | +0 | +0 | 214 | 1,504.9 | 25 | 11.68 | 175.71 | 11.68 | 176.32 | 11.72 | +0.61 | +244 | -- | -- |
| 2026/04/13 | 70.5 | -0.9 | -1.26 | 75 | 529.11 | 7 | 9.33 | 49.39 | 9.33 | 49.58 | 9.37 | +0.19 | +271.43 | -- | -- |
| 2026/04/10 | 71.4 | -0.2 | -0.28 | 92 | 660.66 | 9 | 9.78 | 64.57 | 9.77 | 64.94 | 9.83 | +0.37 | +411.11 | -- | -- |
| 2026/04/09 | 71.6 | -0.3 | -0.42 | 101 | 726.2 | 12 | 11.88 | 86.38 | 11.89 | 86.22 | 11.87 | -0.16 | -133.33 | -- | -- |
| 2026/04/08 | 71.9 | +0.8 | +1.13 | 420 | 3,061.58 | 67 | 15.95 | 485.15 | 15.85 | 489.93 | 16 | +4.78 | +713.43 | -- | -- |
| 2026/04/07 | 71.1 | +4.1 | +6.12 | 267 | 1,877 | 42 | 15.73 | 294.82 | 15.71 | 293.95 | 15.66 | -0.87 | -207.14 | -- | -- |
| 2026/04/02 | 67 | -1.1 | -1.62 | 56 | 377.74 | 14 | 25 | 94.39 | 24.99 | 94.85 | 25.11 | +0.46 | +328.57 | -- | -- |
| 2026/04/01 | 68.1 | +2.1 | +3.18 | 71 | 481.91 | 8 | 11.27 | 53.99 | 11.2 | 54.45 | 11.3 | +0.46 | +575 | -- | -- |
| 2026/03/31 | 66 | -0.9 | -1.35 | 104 | 689.82 | 14 | 13.46 | 93.41 | 13.54 | 93.33 | 13.53 | -0.08 | -57.14 | -- | -- |
| 2026/03/30 | 66.9 | -0.9 | -1.33 | 36 | 241.14 | 5 | 13.89 | 33.51 | 13.9 | 33.71 | 13.98 | +0.2 | +400 | -- | -- |
| 2026/03/27 | 67.8 | -0.4 | -0.59 | 56 | 377.37 | 12 | 21.43 | 81.03 | 21.47 | 81.17 | 21.51 | +0.14 | +116.67 | -- | -- |
| 2026/03/26 | 68.2 | -0.1 | -0.15 | 89 | 611.3 | 20 | 22.47 | 136.5 | 22.33 | 137.79 | 22.54 | +1.29 | +645 | -- | -- |
| 2026/03/25 | 68.3 | +1 | +1.49 | 41 | 279.47 | 11 | 26.83 | 75.22 | 26.92 | 75.22 | 26.92 | +0 | +0 | -- | -- |
| 2026/03/24 | 67.3 | +0.1 | +0.15 | 53 | 358.01 | 10 | 18.87 | 67.62 | 18.89 | 67.86 | 18.95 | +0.24 | +240 | -- | -- |
| 2026/03/23 | 67.2 | -2.2 | -3.17 | 242 | 1,630.78 | 46 | 19.01 | 309.09 | 18.95 | 311.79 | 19.12 | +2.7 | +586.96 | -- | -- |
| 2026/03/20 | 69.4 | -0.7 | -1 | 139 | 967.23 | 6 | 4.32 | 41.84 | 4.33 | 41.51 | 4.29 | -0.33 | -550 | -- | -- |
| 2026/03/19 | 70.1 | -1.3 | -1.82 | 85 | 599.09 | 5 | 5.88 | 35.37 | 5.9 | 35.11 | 5.86 | -0.26 | -520 | -- | -- |
| 2026/03/18 | 71.4 | +1.2 | +1.71 | 146 | 1,035.82 | 6 | 4.11 | 42.41 | 4.09 | 42.54 | 4.11 | +0.13 | +216.67 | -- | -- |
| 2026/03/17 | 70.2 | +0.4 | +0.57 | 113 | 794.5 | 6 | 5.31 | 42.22 | 5.31 | 42.2 | 5.31 | -0.02 | -33.33 | -- | -- |
| 2026/03/16 | 69.8 | -2.1 | -2.92 | 170 | 1,189.74 | 8 | 4.71 | 56.1 | 4.72 | 55.93 | 4.7 | -0.17 | -212.5 | -- | -- |
| 2026/03/13 | 71.9 | -0.2 | -0.28 | 79 | 567.16 | 8 | 10.13 | 57.05 | 10.06 | 57.38 | 10.12 | +0.33 | +412.5 | -- | -- |
| 2026/03/12 | 72.1 | +0.1 | +0.14 | 170 | 1,210.17 | 56 | 32.94 | 397.96 | 32.88 | 399.23 | 32.99 | +1.27 | +226.79 | -- | -- |
| 2026/03/11 | 72 | +2.5 | +3.6 | 169 | 1,203.61 | 12 | 7.1 | 84.79 | 7.04 | 85.44 | 7.1 | +0.65 | +541.67 | -- | -- |
| 2026/03/10 | 69.5 | +1.5 | +2.21 | 110 | 763.59 | 17 | 15.45 | 118.02 | 15.46 | 117.77 | 15.42 | -0.25 | -147.06 | -- | -- |
| 2026/03/09 | 68 | -2.2 | -3.13 | 127 | 863.33 | 32 | 25.2 | 216.54 | 25.08 | 217.24 | 25.16 | +0.7 | +218.75 | -- | -- |
| 2026/03/06 | 70.2 | +1.2 | +1.74 | 108 | 751.92 | 17 | 15.74 | 116.59 | 15.51 | 118.71 | 15.79 | +2.12 | +1,247.06 | -- | -- |
| 2026/03/05 | 69 | +1.8 | +2.68 | 226 | 1,549.7 | 33 | 14.6 | 224.8 | 14.51 | 225.94 | 14.58 | +1.14 | +345.45 | -- | -- |
| 2026/03/04 | 67.2 | -3 | -4.27 | 405 | 2,733.69 | 86 | 21.23 | 580.08 | 21.22 | 582.86 | 21.32 | +2.78 | +323.26 | -- | -- |
| 2026/03/03 | 70.2 | -1.3 | -1.82 | 193 | 1,357.24 | 52 | 26.94 | 366.59 | 27.01 | 366.94 | 27.04 | +0.35 | +67.31 | -- | -- |
| 2026/03/02 | 71.5 | +0 | +0 | 139 | 990.3 | 22 | 15.83 | 156.45 | 15.8 | 156.82 | 15.84 | +0.37 | +168.18 | -- | -- |
| 2026/02/26 | 71.5 | +0.3 | +0.42 | 121 | 862.29 | 23 | 19.01 | 163.97 | 19.02 | 164.13 | 19.03 | +0.16 | +69.57 | -- | -- |
| 2026/02/25 | 71.2 | +1.4 | +2.01 | 184 | 1,300.43 | 42 | 22.83 | 296.77 | 22.82 | 297.13 | 22.85 | +0.36 | +85.71 | -- | -- |
| 2026/02/24 | 69.8 | -0.1 | -0.14 | 258 | 1,790.06 | 46 | 17.83 | 319.18 | 17.83 | 320.26 | 17.89 | +1.08 | +234.78 | -- | -- |
| 2026/02/23 | 69.9 | -0.9 | -1.27 | 740 | 5,248.99 | 148 | 20 | 1,051.16 | 20.03 | 1,056.96 | 20.14 | +5.8 | +391.89 | -- | -- |
| 2026/02/11 | 70.8 | +1.8 | +2.61 | 184 | 1,293.76 | 2 | 1.09 | 14.03 | 1.08 | 14.04 | 1.09 | +0.01 | +50 | -- | -- |
| 2026/02/10 | 69 | -0.8 | -1.15 | 108 | 746.04 | 11 | 10.19 | 76.13 | 10.2 | 76.13 | 10.2 | +0 | +0 | -- | -- |
| 2026/02/09 | 69.8 | +1.1 | +1.6 | 104 | 724.29 | 21 | 20.19 | 146.14 | 20.18 | 146.15 | 20.18 | +0.01 | +4.76 | -- | -- |
| 2026/02/06 | 68.7 | -2.3 | -3.24 | 202 | 1,398.26 | 51 | 25.25 | 352.1 | 25.18 | 355.23 | 25.41 | +3.13 | +613.73 | -- | -- |
| 2026/02/05 | 71 | +1.9 | +2.75 | 259 | 1,826.3 | 38 | 14.67 | 266.86 | 14.61 | 269.13 | 14.74 | +2.27 | +597.37 | -- | -- |
| 2026/02/04 | 69.1 | +1.2 | +1.77 | 57 | 391.39 | 1 | 1.75 | 6.86 | 1.75 | 6.91 | 1.77 | +0.05 | +500 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2026/01/30 | 67.6 | +0 | +0 | 111 | 751.43 | 8 | 7.21 | 54.21 | 7.21 | 54.11 | 7.2 | -0.1 | -125 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/12/17 | 65.8 | +0 | +0 | 105 | 693.03 | 4 | 3.81 | 26.31 | 3.8 | 26.5 | 3.82 | +0.19 | +475 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/11/25 | 65.8 | +1.3 | +2.02 | 34 | 223.42 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
