2070 精湛 / 現股當沖(日)

2070 精湛

日期: 10/12

2070 精湛當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
62	61.9	+0.1	+0.16%	3.88%	61.1	63	60.6
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
40	247.2萬	56	718股/筆	61.51	2.19	21.23	0.28
昨日張數	昨日金額	昨日筆數	昨日均張	昨日均價	昨漲跌價 (幅)
46	288.3萬	63	736張/筆	62.13	-0.4 (-0.64%)

連續漲跌: 首日上漲 ( +0.1元 / +0.16%)

財報評分: 最新62分 / 平均57分

上櫃指數: 427.9 (1.19 / +0.28%)

新聞及公告

• 精湛光學9月營收7134萬元年增17.7% 本季營運動能看佳 (Anue鉅亨 10/05 20:53)

• 精湛光學Q2獲利表現佳上半年稅後純益大增1.8倍EPS1.29元 (Anue鉅亨 08/06 15:50)

• 精湛會計主管異動 (公告訊息 08/06 15:40)

• 精湛訂定2026年上半年現金股利除息基準日相關事宜 (公告訊息 08/06 15:04)

• 董事會決議股利分派 (公告訊息 08/06 15:03)

• 精湛董事會通過2026年第二季合併財務報告 (公告訊息 08/06 13:36)

• 精湛2026年第二季財務報告董事會預計召開日期為2026年08月06日 (公告訊息 07/29 16:59)

• 代重要子公司先聯科技股份有限公司公告擬設立子公司 (公告訊息 07/23 16:06)

2070 精湛現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

2070 精湛每日現股當沖詳細資料
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/10/12	62	+0.1	+0.16	40.19	247.2	5	12.4	30.68	12.4	31.04	12.6	+0.36	+720	0	0
'26/10/08	61.9	-0.4	-0.64	46.4	288.3	4	8.62	24.81	8.61	24.81	8.61	0	0	0	0
'26/10/07	62.3	+0.1	+0.16	60.46	375.4	14	23.2	86.73	23.1	87.15	23.2	+0.42	+300	0	0
'26/10/06	62.2	-0.4	-0.64	60.99	378.4	5	8.2	31.08	8.21	31.21	8.25	+0.13	+260	0	0
'26/10/05	62.6	-0.5	-0.79	92.62	582.3	16	17.3	101.3	17.4	100.7	17.3	-0.58	-362.5	0	0
'26/10/02	63.1	+0.1	+0.16	50.86	322.5	12	23.6	76.04	23.6	76.05	23.6	+0.01	+8.333	0	0
'26/10/01	63	-0.3	-0.47	100.3	629.3	16	16	100.1	15.9	101	16.1	+0.94	+587.5	0	0
'26/09/30	63.3	+0.5	+0.8	69.49	439.4	8	11.5	50.45	11.5	50.67	11.5	+0.22	+275	0	0
'26/09/29	62.8	+1.8	+2.95	91.39	576.2	14	15.3	87.76	15.2	88.38	15.3	+0.62	+442.9	0	0
'26/09/24	61	+0.2	+0.33	27.37	166.8	6	21.9	36.63	22	36.51	21.9	-0.12	-200	0	0
'26/09/23	60.8	-0.8	-1.3	71.72	437.7	1	1.39	6.22	1.42	6.1	1.39	-0.12	-1,200	0	0
'26/09/22	61.6	+0.4	+0.65	141.9	891.2	40	28.2	251.1	28.2	251	28.2	-0.12	-30	0	0
'26/09/21	61.2	-0.4	-0.65	83.27	512.2	24	28.8	147	28.7	148.1	28.9	+1.02	+425	0	0
'26/09/18	61.6	-0.1	-0.16	113.1	698.6	25	22.1	155	22.2	154.6	22.1	-0.42	-168	0	0
'26/09/17	61.7	+0.6	+0.98	71.11	438.9	8	11.3	49.26	11.2	49.4	11.3	+0.14	+175	0	0
'26/09/16	61.1	+1	+1.66	19.09	116.2	2	10.5	12.2	10.5	12.19	10.5	-0.01	-50	0	0
'26/09/15	60.1	+0.4	+0.67	40.72	243.6	10	24.6	59.12	24.3	60.57	24.9	+1.45	+1,450	0	0
'26/09/14	59.7	-0.3	-0.5	29.22	173.4	7	24	41.1	23.7	41.6	24	+0.5	+714.3	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/09/11	60	-1.9	-3.07	96.36	584	8	8.3	48.57	8.32	48.75	8.35	+0.18	+225	0	0
'26/09/10	61.9	-0.1	-0.16	73.24	453.6	25	34.1	155.5	34.3	154.7	34.1	-0.81	-324	0	0
'26/09/09	62	+0.3	+0.49	92.28	567.9	21	22.8	129.5	22.8	129.1	22.7	-0.44	-209.5	0	0
'26/09/08	61.7	-0.2	-0.32	106.9	660.1	23	21.5	142.5	21.6	142.2	21.5	-0.28	-121.7	0	0
'26/09/07	61.9	-1.1	-1.75	116.4	723.6	25	21.5	155.3	21.5	155.5	21.5	+0.2	+80	0	0
'26/09/04	63	-2.3	-3.52	683.1	4,195	222	32.5	1,360	32.4	1,380	32.9	+20.15	+907.7	1	0.15
'26/09/03	65.3	-1.1	-1.66	160.2	1,067	45	28.1	299.7	28.1	300.4	28.2	+0.65	+144.4	0	0
'26/09/02	66.4	-1.7	-2.5	177.3	1,196	54	30.5	366.5	30.6	365.8	30.6	-0.71	-131.5	0	0
'26/09/01	68.1	-1.4	-2.01	319.9	2,218	109	34.1	758.7	34.2	757.4	34.1	-1.31	-120.2	0	0
'26/08/31	69.5	+2.4	+3.58	351.3	2,446	84	23.9	585	23.9	584.7	23.9	-0.28	-33.33	0	0
'26/08/28	67.1	-1.2	-1.76	307.3	2,075	64	20.8	431.9	20.8	437.5	21.1	+5.55	+867.2	0	0
'26/08/27	68.3	+0.9	+1.34	330.5	2,263	69	20.9	470.9	20.8	472.8	20.9	+1.86	+269.6	0	0
'26/08/26	67.4	+1.8	+2.74	220.6	1,484	54	24.5	362.7	24.4	363	24.5	+0.36	+66.67	0	0
'26/08/25	65.6	+0.5	+0.77	162.2	1,054	49	30.2	317.3	30.1	319.2	30.3	+1.94	+395.9	0	0
'26/08/24	65.1	-3.2	-4.69	331.2	2,227	56	16.9	379.8	17.1	370.2	16.6	-9.56	-1,707	0	0
'26/08/21	68.8	+0.1	+0.15	369.7	2,546	111	30	766	30.1	764.6	30	-1.38	-124.3	0	0
'26/08/20	68.7	+4	+6.18	803.5	5,490	306	38.1	2,081	37.9	2,098	38.2	+16.83	+550	0	0
'26/08/19	64.7	-2.2	-3.29	1,299	8,903	581	44.7	4,013	45.1	3,967	44.6	-46.62	-802.4	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/18	66.9	+6	+9.85	804.8	5,253	170	21.1	1,087	20.7	1,112	21.2	+24.9	+1,465	0	0
'26/08/17	60.9	+0.4	+0.66	52.92	321.6	15	28.3	90.89	28.3	91.01	28.3	+0.12	+80	0	0
'26/08/14	60.5	-2.3	-3.66	136.4	829.5	22	16.1	134	16.1	133.6	16.1	-0.32	-145.5	0	0
'26/08/13	62.8	-0.6	-0.95	263.5	1,657	69	26.2	434.6	26.2	434.9	26.2	+0.23	+33.33	0	0
'26/08/12	63.4	+4.4	+7.46	452.9	2,826	140	30.9	867.1	30.7	874	30.9	+6.97	+497.9	0	0
'26/08/11	59	0	0	237.4	1,417	105	44.2	627.3	44.3	624.6	44.1	-2.69	-256.2	0	0
'26/08/10	59	-0.3	-0.51	301.6	1,771	104	34.5	611.1	34.5	613.5	34.6	+2.41	+231.7	0	0
'26/08/07	59.3	+1	+1.72	1,354	8,395	661	48.8	4,135	49.3	4,108	48.9	-27.19	-411.3	1	0.07
'26/08/06	58.3	+5.3	+10	51.8	302	0	0	0	0	0	0	0		0	0
'26/08/05	53	+4.8	+9.96	58.24	308.7	0	0	0	0	0	0	0		0	0
'26/08/04	48.2	0	0	46.77	223.8	7	15	33.35	14.9	33.67	15	+0.32	+457.1	0	0
'26/08/03	48.2	+1.6	+3.43	58.81	281.4	20	34	95.22	33.8	96.07	34.1	+0.85	+425	0	0
'26/07/31	46.6	+2.6	+5.91	111.2	514.8	22	19.8	101.1	19.6	102.1	19.8	+1.02	+463.6	0	0
'26/07/30	44	-2.2	-4.76	110.4	497.6	41	37.1	186.8	37.5	186.9	37.6	+0.14	+35.37	0	0
'26/07/29	46.2	-1.95	-4.05	229.2	1,047	72	31.4	327.7	31.3	333.7	31.9	+5.96	+827.1	0	0
'26/07/28	48.15	-3.75	-7.23	181.2	894.2	54	29.8	265.8	29.7	268.1	30	+2.24	+415.7	0	0
'26/07/27	51.9	+0.3	+0.58	104.2	536.6	26	24.9	133.8	24.9	133.9	25	+0.12	+46.15	0	0
'26/07/24	51.6	-1.4	-2.64	89.93	470.1	20	22.2	105	22.3	104.9	22.3	-0.04	-20	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/07/23	53	-0.2	-0.38	129.1	685.2	38	29.4	202	29.5	201.6	29.4	-0.31	-81.58	0	0
'26/07/22	53.2	+0.9	+1.72	121.9	647.4	30	24.6	159.2	24.6	159.5	24.6	+0.29	+96.67	0	0
'26/07/21	52.3	-0.5	-0.95	124.8	654.8	26	20.8	136.4	20.8	136.8	20.9	+0.34	+130.8	0	0
'26/07/20	52.8	-0.8	-1.49	168.3	886.2	58	34.5	304.2	34.3	306.8	34.6	+2.61	+450	0	0
'26/07/17	53.6	-2.8	-4.96	347.9	1,875	62	17.8	334.9	17.9	336.5	17.9	+1.64	+264.5	0	0
'26/07/16	56.4	+0.3	+0.53	89.46	505.6	23	25.7	128.8	25.5	130.5	25.8	+1.66	+721.7	0	0
'26/07/15	56.1	+0.8	+1.45	108.1	604.3	17	15.7	94.85	15.7	95.16	15.7	+0.31	+182.4	0	0
'26/07/14	55.3	-4.4	-7.37	426.7	2,370	65	15.2	359.7	15.2	363.1	15.3	+3.39	+521.5	0	0
'26/07/13	59.7	-0.9	-1.49	197.7	1,167	80	40.5	473.3	40.6	472.7	40.5	-0.56	-70	0	0
'26/07/09	60.6	-1.5	-2.42	141.5	863.2	17	12	104.9	12.2	104.5	12.1	-0.38	-223.5	0	0
'26/07/08	62.1	+0.8	+1.31	129.1	794.1	47	36.4	289	36.4	289.5	36.5	+0.53	+112.8	0	0
'26/07/07	61.3	-2.5	-3.92	246.2	1,540	59	24	370.6	24.1	368.4	23.9	-2.11	-357.6	0	0
'26/07/06	63.8	+0.7	+1.11	321	2,062	118	36.8	758.4	36.8	761.2	36.9	+2.79	+236.4	0	0
'26/07/03	63.1	+0.9	+1.45	244.5	1,561	69	28.2	439.6	28.2	439.9	28.2	+0.31	+44.93	0	0
'26/07/02	62.2	+0.4	+0.65	108.3	672.8	15	13.8	92.84	13.8	93.26	13.9	+0.42	+280	0	0
'26/07/01	61.8	+0.1	+0.16	168.8	1,039	35	20.7	216	20.8	216.4	20.8	+0.43	+122.9	1	0.59
'26/06/30	61.7	-0.5	-0.8	204.1	1,263	36	17.6	222.9	17.6	223.4	17.7	+0.56	+155.6	1	0.49
'26/06/29	62.2	+1.2	+1.97	124.4	774.1	27	21.7	167.8	21.7	168.5	21.8	+0.64	+237	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/26	61	-2.5	-3.94	296.1	1,860	61	20.6	383.9	20.6	384.4	20.7	+0.48	+78.69	1	0.34
'26/06/25	63.5	-3.3	-4.94	306.4	2,014	43	14	283.2	14.1	282.1	14	-1.12	-260.5	0	0
'26/06/24	66.8	-1.3	-1.91	220.3	1,491	42	19.1	282.9	19	284.3	19.1	+1.42	+338.1	0	0
'26/06/23	68.1	+0.4	+0.59	486	3,280	146	30	983.8	30	989.2	30.2	+5.44	+372.6	1	0.21
'26/06/22	67.7	-0.5	-0.73	413.3	2,798	85	20.6	576.3	20.6	576.2	20.6	-0.05	-5.882	0	0
'26/06/18	68.2	+0.6	+0.89	392.4	2,674	124	31.6	844.2	31.6	845.2	31.6	+0.99	+79.84	0	0
'26/06/17	67.6	+1.9	+2.89	381.2	2,552	138	36.2	916.3	35.9	924.9	36.2	+8.54	+618.8	0	0
'26/06/16	65.7	+0.4	+0.61	399.2	2,610	167	41.8	1,092	41.8	1,094	41.9	+1.74	+104.2	0	0
'26/06/15	65.3	+2.7	+4.31	629.1	4,122	273	43.4	1,789	43.4	1,785	43.3	-4	-146.5	0	0
'26/06/12	62.6	-0.6	-0.95	312	1,981	88	28.2	561.2	28.3	561.7	28.3	+0.47	+53.41	0	0
'26/06/11	63.2	+0.5	+0.8	294.6	1,852	86	29.2	540.4	29.2	541	29.2	+0.67	+77.91	4	1.36
'26/06/10	62.7	-0.6	-0.95	587.7	3,720	237	40.3	1,503	40.4	1,505	40.5	+1.54	+64.98	3	0.51
'26/06/09	63.3	+3	+4.98	481.7	2,990	189	39.2	1,168	39.1	1,174	39.3	+6.09	+322.2	0	0
'26/06/08	60.3	-4.1	-6.37	437	2,591	125	28.6	738.8	28.5	748.5	28.9	+9.78	+782.4	0	0
'26/06/05	64.4	-2.3	-3.45	460.3	2,991	141	30.6	918.1	30.7	919.2	30.7	+1.08	+76.6	1	0.22
'26/06/04	66.7	-0.3	-0.45	889.5	5,845	409	46	2,678	45.8	2,702	46.2	+24.42	+597.1	0	0
'26/06/03	67	-4.5	-6.29	1,389	9,355	391	28.1	2,633	28.1	2,634	28.2	+1.14	+29.16	0	0
'26/06/02	71.5	-4	-5.3	1,012	7,339	291	28.8	2,104	28.7	2,115	28.8	+11.07	+380.4	1	0.1
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/01	75.5	-2.1	-2.71	1,399	10,580	320	22.9	2,422	22.9	2,425	22.9	+2.12	+66.25	3	0.21
'26/05/29	77.6	+1.7	+2.24	2,959	23,227	1,557	52.6	12,211	52.6	12,282	52.9	+71.2	+457.3	11	0.37
'26/05/28	75.9	-6.5	-7.89	3,651	28,460	1,567	42.9	12,199	42.9	12,237	43	+37.87	+241.7	1	0.03
'26/05/27	82.4	+7	+9.28	11,355	91,305	6,173	54.4	49,688	54.4	49,719	54.5	+31.57	+51.14	28	0.25
'26/05/26	75.4	+6.8	+9.91	6,660	49,687	3,357	50.4	25,023	50.4	25,013	50.3	-10.05	-29.94	4	0.06
'26/05/25	68.6	+1.8	+2.69	1,341	9,005	499	37.2	3,336	37	3,359	37.3	+23.84	+477.8	5	0.37
'26/05/22	66.8	+2.3	+3.57	643.3	4,287	186	28.9	1,236	28.8	1,241	28.9	+4.56	+245.2	0	0
'26/05/21	64.5	+1.5	+2.38	438.5	2,836	154	35.1	993.4	35	994.4	35.1	+1	+64.94	0	0
'26/05/20	63	-2.7	-4.11	416.1	2,643	76	18.3	484.8	18.3	484.8	18.3	+0.04	+5.263	0	0
'26/05/19	65.7	0	0	516.7	3,420	214	41.4	1,417	41.4	1,421	41.5	+4.24	+198.1	1	0.19
'26/05/18	65.7	+0.5	+0.77	680.3	4,484	275	40.4	1,800	40.1	1,811	40.4	+11.63	+422.9	1	0.15
'26/05/15	65.2	+1.9	+3	949.2	6,218	408	43	2,664	42.8	2,679	43.1	+15.12	+370.6	0	0
'26/05/14	63.3	-3.2	-4.81	918.9	5,912	240	26.1	1,549	26.2	1,552	26.3	+3.43	+142.9	0	0
'26/05/13	66.5	-1.5	-2.21	585.3	3,928	224	38.3	1,505	38.3	1,505	38.3	+0.05	+2.232	0	0
'26/05/12	68	-1.5	-2.16	1,758	11,751	700	39.8	4,674	39.8	4,704	40	+30.03	+429	0	0
'26/05/11	69.5	-2.7	-3.74	1,492	10,457	610	40.9	4,282	41	4,283	41	+0.28	+4.59	1	0.07
'26/05/08	72.2	-0.4	-0.55	4,751	34,955	2,622	55.2	19,338	55.3	19,389	55.5	+50.53	+192.7	7	0.15
'26/05/07	72.6	+6.6	+10	4,388	30,716	1,970	44.9	13,707	44.6	13,765	44.8	+57.71	+292.9	8	0.18
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/05/06	66	+2.5	+3.94	1,715	10,889	693	40.4	4,387	40.3	4,425	40.6	+37.37	+539.2	0	0
'26/05/05	63.5	+0.5	+0.79	1,127	7,150	398	35.3	2,522	35.3	2,528	35.4	+6.31	+158.5	0	0
'26/05/04	63	+4	+6.78	2,797	17,798	1,330	47.5	8,457	47.5	8,464	47.6	+6.91	+51.95	7	0.25
'26/04/30	59	+1.1	+1.9	1,816	10,767	739	40.7	4,380	40.7	4,388	40.8	+7.9	+106.9	0	0
'26/04/29	57.9	+1.9	+3.39	1,073	6,164	382	35.6	2,182	35.4	2,193	35.6	+10.81	+283	1	0.09
'26/04/28	56	+2.4	+4.48	1,349	7,558	643	47.7	3,590	47.5	3,610	47.8	+19.66	+305.8	1	0.07
'26/04/27	53.6	-1	-1.83	1,581	8,550	854	54	4,612	53.9	4,640	54.3	+28.28	+331.1	3	0.19
'26/04/24	54.6	-0.6	-1.09	4,738	27,527	2,560	54	14,957	54.3	14,910	54.2	-47.53	-185.7	6	0.13
'26/04/23	55.2	+5	+9.96	2,266	11,859	794	35	4,098	34.6	4,168	35.1	+70.2	+884.1	3	0.13
'26/04/22	50.2	-0.9	-1.76	1,058	5,359	332	31.4	1,678	31.3	1,686	31.5	+8.24	+248	0	0
'26/04/21	51.1	+0.9	+1.79	3,534	17,902	1,573	44.5	7,936	44.3	7,984	44.6	+47.23	+300.3	5	0.14
'26/04/20	50.2	+4.55	+9.97	1,132	5,666	182	16.1	908.1	16	905.5	16	-2.68	-147	0	0
'26/04/17	45.65	+4.15	+10	624.2	2,826	62	9.93	277.4	9.82	280.9	9.94	+3.53	+569.4	2	0.32
'26/04/16	41.5	+1.55	+3.88	418.6	1,739	83	19.8	341.5	19.6	347	20	+5.5	+662	0	0
'26/04/15	39.95	-0.1	-0.25	202.4	818.1	36	17.8	146.5	17.9	145.6	17.8	-0.87	-241.7	0	0
'26/04/14	40.05	+0.25	+0.63	169.8	678.7	35	20.6	140	20.6	139.8	20.6	-0.14	-38.57	0	0
'26/04/13	39.8	+0.45	+1.14	137	540.1	23	16.8	90.14	16.7	90.82	16.8	+0.67	+291.3	0	0
'26/04/10	39.35	-0.15	-0.38	213	844.7	22	10.3	87.07	10.3	86.98	10.3	-0.1	-43.18	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/04/09	39.5	+1.9	+5.05	170.5	664.2	34	19.9	131.2	19.8	133.4	20.1	+2.13	+627.9	0	0
'26/04/08	38.6	+0.6	+1.58	246.7	962.9	19	7.7	74.16	7.7	74.1	7.7	-0.05	-26.32	0	0
'26/04/07	38	-0.5	-1.3	98.31	374.2	14	14.2	53.12	14.2	53.43	14.3	+0.3	+217.9	0	0
'26/04/02	38.5	-0.3	-0.77	144.2	549.6	12	8.32	45.76	8.33	46.02	8.37	+0.26	+216.7	0	0
'26/04/01	38.8	+0.2	+0.52	108.8	423.8	25	23	97.16	22.9	97.98	23.1	+0.81	+324	0	0
'26/03/31	38.6	-0.3	-0.77	104.6	403.9	18	17.2	69.5	17.2	70.06	17.3	+0.56	+308.3	0	0
'26/03/30	38.9	0	0	51.97	202.2	7	13.5	27.11	13.4	27.32	13.5	+0.2	+292.9	0	0
'26/03/27	38.9	-0.05	-0.13	74.03	285	18	24.3	69.27	24.3	69.34	24.3	+0.07	+38.89	0	0
'26/03/26	38.95	-0.6	-1.52	65.08	255.3	15	23	59.04	23.1	58.78	23	-0.26	-173.3	0	0
'26/03/25	39.55	+0.05	+0.13	93.15	369.7	17	18.2	67.38	18.2	67.62	18.3	+0.24	+144.1	0	0
'26/03/24	39.5	+1.4	+3.67	283	1,104	116	41	449.3	40.7	452.3	41	+3	+258.6	0	0
'26/03/23	38.1	-1.15	-2.93	215.2	833	73	33.9	282.3	33.9	285.6	34.3	+3.36	+459.6	0	0
'26/03/20	39.25	-0.35	-0.88	105.6	417.2	23	21.8	90.75	21.8	91.14	21.8	+0.4	+171.7	0	0
'26/03/19	39.6	-1.05	-2.58	208.9	843.3	67	32.1	270.4	32.1	271.4	32.2	+1.03	+154.5	0	0
'26/03/18	40.65	+0.85	+2.14	276.2	1,112	95	34.4	380.6	34.2	384.1	34.6	+3.43	+361.6	0	0
'26/03/17	39.8	-0.35	-0.87	261.2	1,043	35	13.4	139.7	13.4	139.6	13.4	-0.06	-18.57	0	0
'26/03/16	40.15	+1.7	+4.42	603.9	2,392	168	27.8	662	27.7	666.9	27.9	+4.88	+290.5	0	0
'26/03/13	38.45	-0.55	-1.41	131	501.4	21	16	79.44	15.8	80.7	16.1	+1.25	+597.6	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/03/12	39	-0.2	-0.51	174.4	675.5	22	12.6	84.9	12.6	85.64	12.7	+0.75	+340.9	0	0
'26/03/11	39.2	+1.95	+5.23	90.52	346.7	17	18.8	64.6	18.6	66.39	19.1	+1.78	+1,047	0	0
'26/03/10	37.25	+0.2	+0.54	145.7	544.1	35	24	130.3	23.9	130.1	23.9	-0.18	-51.43	0	0
'26/03/09	37.05	-2.55	-6.44	265.6	985.4	33	12.4	122.1	12.4	123.5	12.5	+1.38	+416.7	0	0
'26/03/06	39.6	-0.25	-0.63	69.52	273.5	19	27.3	74.6	27.3	75.17	27.5	+0.56	+297.4	0	0
'26/03/05	39.85	+1.6	+4.18	207.1	822.1	39	18.8	154.9	18.8	154.7	18.8	-0.18	-46.15	0	0
'26/03/04	38.25	-2.3	-5.67	248.3	963.6	54	21.7	209.4	21.7	210.4	21.8	+0.96	+177.8	0	0
'26/03/03	40.55	-0.85	-2.05	187.9	766.3	41	21.8	166.9	21.8	168	21.9	+1.08	+263.4	0	0
'26/03/02	41.4	+1.05	+2.6	358	1,458	115	32.1	465.1	31.9	469.7	32.2	+4.63	+402.6	0	0
'26/02/26	40.35	+0.45	+1.13	196.5	795.1	33	16.8	133.2	16.7	133.5	16.8	+0.37	+112.1	0	0
'26/02/25	39.9	+0.15	+0.38	94.46	375.8	16	16.9	63.6	16.9	63.62	16.9	+0.02	+15.62	0	0
'26/02/24	39.75	-0.65	-1.61	116.2	463	14	12.1	55.88	12.1	55.94	12.1	+0.06	+39.29	0	0
'26/02/23	40.4	+0.9	+2.28	218.5	857.1	79	36.2	307.5	35.9	310.3	36.2	+2.84	+358.9	0	0
'26/02/11	39.5	-0.3	-0.75	67.32	265.7	8	11.9	31.62	11.9	31.54	11.9	-0.07	-87.5	0	0
'26/02/10	39.8	-0.2	-0.5	40.03	159.5	7	17.5	27.9	17.5	27.91	17.5	0	+7.143	0	0
'26/02/09	40	+0.4	+1.01	83.58	335.9	15	17.9	60.44	18	60.1	17.9	-0.34	-226.7	0	0
'26/02/06	39.6	-0.6	-1.49	119.9	471.3	32	26.7	125.7	26.7	125.7	26.7	+0.06	+18.75	0	0
'26/02/05	40.2	-0.8	-1.95	125.7	517.6	57	45.3	238.6	46.1	236.7	45.7	-1.86	-325.4	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/02/04	41	+1.1	+2.76	165.5	675.9	24	14.5	97.7	14.5	98.22	14.5	+0.52	+218.7	0	0
'26/02/03	39.9	-0.8	-1.97	140.8	566.5	18	12.8	72.62	12.8	72.81	12.9	+0.18	+102.8	0	0
'26/02/02	40.7	-0.85	-2.05	88.01	358.1	26	29.5	105.4	29.4	106.4	29.7	+0.9	+348.1	0	0
'26/01/30	41.55	-2.55	-5.78	202.3	854.3	42	20.8	177.9	20.8	177.6	20.8	-0.28	-65.48	0	0
'26/01/29	44.1	-0.45	-1.01	186.2	814.2	39	21	170.8	21	170.5	20.9	-0.32	-80.77	0	0
'26/01/28	44.55	+0.05	+0.11	103.8	461.2	23	22.2	102.1	22.1	102.7	22.3	+0.52	+226.1	0	0
'26/01/27	44.5	-0.2	-0.45	166.3	739.3	17	10.2	75.27	10.2	75.72	10.2	+0.46	+267.6	10	6.01
'26/01/26	44.7	-2.1	-4.49	383.3	1,716	52	13.6	233.4	13.6	232	13.5	-1.41	-271.2	6	1.57
'26/01/23	46.8	+1.45	+3.2	390.5	1,833	78	20	365.9	20	366.2	20	+0.27	+34.62	0	0
'26/01/22	45.35	-0.15	-0.33	126.2	574.1	6	4.76	27.32	4.76	27.42	4.78	+0.1	+175	0	0
'26/01/21	45.5	-0.6	-1.3	148.8	681.5	12	8.07	55.16	8.09	55.03	8.07	-0.14	-112.5	0	0
'26/01/20	46.1	-0.3	-0.65	199.1	919.9	39	19.6	180.1	19.6	180.7	19.6	+0.6	+152.6	0	0
'26/01/19	46.4	+0.2	+0.43	501.4	2,345	148	29.5	692.1	29.5	692.8	29.5	+0.74	+49.66	0	0
'26/01/16	46.2	+1.5	+3.36	593.3	2,739	108	18.2	495.2	18.1	499.7	18.2	+4.5	+417.1	0	0
'26/01/15	44.7	-0.05	-0.11	89.33	397.7	20	22.4	88.96	22.4	89.17	22.4	+0.2	+102.5	0	0
'26/01/14	44.75	-0.2	-0.44	295.5	1,286	118	39.9	507.3	39.5	519.7	40.4	+12.34	+1,046	1	0.34
'26/01/13	44.95	+0.2	+0.45	269.1	1,205	95	35.3	424	35.2	427.4	35.5	+3.4	+357.4	0	0
'26/01/12	44.75	+2.2	+5.17	306	1,355	54	17.6	237.5	17.5	240.2	17.7	+2.66	+492.6	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/01/09	42.55	-0.55	-1.28	102.4	437.5	21	20.5	89.45	20.4	89.8	20.5	+0.34	+164.3	0	0
'26/01/08	43.1	-1.1	-2.49	174.3	756	37	21.2	161.4	21.3	161.1	21.3	-0.24	-64.86	0	0
'26/01/07	44.2	0	0	189.7	830.4	36	19	157.2	18.9	158.4	19.1	+1.18	+326.4	0	0
'26/01/06	44.2	+2.1	+4.99	717.7	3,235	302	42.1	1,360	42	1,358	42	-1.84	-60.76	1	0.14
'26/01/05	42.1	-0.9	-2.09	251.3	1,071	75	29.8	319.6	29.8	320.7	29.9	+1.08	+144	0	0
'26/01/02	43	+1.2	+2.87	267.5	1,147	50	18.7	214.6	18.7	214.7	18.7	+0.06	+11	0	0
'25/12/31	41.8	+0.55	+1.33	84.6	350.1	11	13	45.24	12.9	45.78	13.1	+0.54	+486.4	0	0
'25/12/30	41.25	-0.65	-1.55	92.01	381.9	17	18.5	70.61	18.5	70.74	18.5	+0.12	+70.59	0	0
'25/12/29	41.9	+1.9	+4.75	236	992	79	33.5	331.9	33.5	333	33.6	+1.03	+131	0	0
'25/12/26	40	+0.05	+0.13	26.85	107.1	3	11.2	11.95	11.2	11.96	11.2	+0.01	+50	0	0
'25/12/24	39.95	0	0	93.1	374.1	16	17.2	64.18	17.2	64.3	17.2	+0.12	+75	0	0
'25/12/23	39.95	-0.1	-0.25	49.64	198.2	5	10.1	19.98	10.1	19.93	10.1	-0.04	-90	0	0
'25/12/22	40.05	+0.35	+0.88	28.25	112.6	2	7.08	7.98	7.09	8.08	7.18	+0.1	+475	0	0
'25/12/19	39.7	+0.6	+1.53	36.33	143.2	7	19.3	27.44	19.2	27.74	19.4	+0.3	+435.7	0	0
'25/12/18	39.1	-0.25	-0.64	10.01	39.43	0	0	0	0	0	0	0		0	0
'25/12/17	39.35	+0.1	+0.25	24.04	94.8	2	8.32	7.88	8.31	7.9	8.33	+0.02	+125	0	0
'25/12/16	39.25	-0.8	-2	49.58	196.8	4	8.07	15.89	8.08	15.88	8.07	-0.02	-37.5	0	0
'25/12/15	40.05	+0.2	+0.5	33.26	133.2	4	12	16.02	12	16.02	12	0	+12.5	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/12	39.85	+0.2	+0.5	22.3	88.64	0	0	0	0	0	0	0		0	0
'25/12/11	39.65	-0.45	-1.12	58.45	233.6	6	10.3	23.83	10.2	23.94	10.2	+0.1	+175	0	0
'25/12/10	40.1	-0.15	-0.37	66.1	265	7	10.6	28.12	10.6	28.1	10.6	-0.02	-35.71	0	0
'25/12/09	40.25	+0.35	+0.88	47.18	188.3	7	14.8	27.98	14.9	27.83	14.8	-0.15	-214.3	0	0
'25/12/08	39.9	+0.15	+0.38	57.31	228.1	11	19.2	43.82	19.2	43.82	19.2	0	0	0	0
'25/12/05	39.75	-0.55	-1.36	67.53	268.8	7	10.4	27.88	10.4	27.86	10.4	-0.02	-28.57	0	0
'25/12/04	40.3	+0.65	+1.64	92.06	371.6	18	19.6	72.82	19.6	72.78	19.6	-0.03	-16.67	0	0
'25/12/03	39.65	+0.45	+1.15	88.86	353.1	19	21.4	75.56	21.4	75.86	21.5	+0.3	+155.3	0	0
'25/12/02	39.2	-0.45	-1.13	39.33	154.8	6	15.3	23.61	15.3	23.6	15.2	-0.01	-16.67	0	0
'25/12/01	39.65	-0.85	-2.1	72.39	288.2	3	4.14	11.93	4.14	12.06	4.18	+0.13	+416.7	0	0
'25/11/28	40.5	+0.7	+1.76	68.43	275.9	17	24.8	68.54	24.8	68.55	24.8	+0.02	+8.824	0	0
'25/11/27	39.8	-0.7	-1.73	186.3	746.1	61	32.8	244	32.7	244.5	32.8	+0.48	+79.51	0	0
'25/11/26	40.5	+1	+2.53	129.8	525.2	21	16.2	84.88	16.2	84.84	16.2	-0.04	-16.67	0	0
'25/11/25	39.5	+1.1	+2.86	107.4	424.4	30	27.9	118.4	27.9	119	28	+0.61	+203.3	0	0
'25/11/24	38.4	+0.3	+0.79	51.02	196.8	14	27.4	53.98	27.4	54.26	27.6	+0.28	+196.4	0	0
'25/11/21	38.1	-1.05	-2.68	201	763.1	26	12.9	99.2	13	99.02	13	-0.18	-69.23	0	0
'25/11/20	39.15	+0.75	+1.95	113.4	443.5	24	21.2	93.99	21.2	94.12	21.2	+0.12	+52.08	0	0
'25/11/19	38.4	-0.65	-1.66	110.5	427.7	30	27.2	116.3	27.2	116	27.1	-0.24	-81.67	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/18	39.05	-0.9	-2.25	153.5	601.5	18	11.7	70.5	11.7	71.22	11.8	+0.73	+405.6	0	0
'25/11/17	39.95	-0.6	-1.48	150.5	609.2	46	30.6	186.9	30.7	187	30.7	+0.1	+21.74	0	0
'25/11/14	40.55	-1.15	-2.76	177.5	738.1	82	46.2	342.2	46.4	340.6	46.1	-1.58	-193.3	0	0
'25/11/13	41.7	-0.75	-1.77	180.9	756.6	37	20.4	155.2	20.5	155.3	20.5	+0.11	+29.73	0	0
'25/11/12	42.45	-1.45	-3.3	194.4	836.8	46	23.7	198.3	23.7	198.1	23.7	-0.2	-44.57	2	1.03
'25/11/11	43.9	-0.15	-0.34	1,252	5,613	655	52.3	2,940	52.4	2,937	52.3	-3.3	-50.31	0	0
'25/11/10	44.05	+4	+9.99	503.2	2,139	174	34.6	731.3	34.2	737.8	34.5	+6.44	+370.4	1	0.2
'25/11/07	40.05	-0.05	-0.12	148.6	589.4	38	25.6	150	25.5	151.5	25.7	+1.48	+389.5	0	0
'25/11/06	40.1	+0.95	+2.43	82.64	331.6	10	12.1	40.17	12.1	40.31	12.2	+0.14	+135	0	0
'25/11/05	39.15	-0.1	-0.25	68.45	267.2	18	26.3	70.33	26.3	70.43	26.4	+0.1	+55.56	0	0
'25/11/04	39.25	-0.9	-2.24	70.8	280.9	20	28.3	79.32	28.2	79.67	28.4	+0.34	+172.5	0	0
'25/11/03	40.15	-0.55	-1.35	93.96	380	12	12.8	48.52	12.8	48.6	12.8	+0.09	+75	0	0
'25/10/31	40.7	+0.2	+0.49	48.39	197	7	14.5	28.49	14.5	28.53	14.5	+0.04	+57.14	0	0
'25/10/30	40.5	-0.7	-1.7	93.17	379.2	6	6.44	24.46	6.45	24.38	6.43	-0.08	-125	0	0
'25/10/29	41.2	+0.6	+1.48	65.7	269	11	16.7	45.08	16.8	45.04	16.7	-0.03	-27.27	0	0
'25/10/28	40.6	-1.5	-3.56	139.9	574.2	11	7.86	45.06	7.85	45.14	7.86	+0.08	+77.27	0	0
'25/10/27	42.1	+0.7	+1.69	56.33	235.3	8	14.2	33.34	14.2	33.44	14.2	+0.1	+118.8	0	0
'25/10/23	41.4	-0.6	-1.43	71.76	298.6	9	12.5	37.4	12.5	37.48	12.6	+0.08	+94.44	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/10/22	42	-0.15	-0.36	76.19	321.5	10	13.1	42.3	13.2	42.4	13.2	+0.1	+95	0	0
'25/10/21	42.15	-0.65	-1.52	202.4	858.3	26	12.8	111	12.9	111	12.9	-0.07	-26.92	0	0
'25/10/20	42.8	-0.5	-1.15	144.6	618.4	40	27.7	170.7	27.6	171.8	27.8	+1.06	+266.2	0	0
'25/10/17	43.3	-1	-2.26	175.6	762.9	33	18.8	143.9	18.9	143.4	18.8	-0.48	-145.5	0	0
'25/10/16	44.3	+1	+2.31	366.8	1,635	116	31.6	515.1	31.5	519.7	31.8	+4.64	+400.4	0	0
'25/10/15	43.3	+0.05	+0.12	175.9	767.2	37	21	161	21	161.8	21.1	+0.82	+220.3	0	0
'25/10/14	43.25	-0.25	-0.57	400.9	1,806	180	44.9	810.7	44.9	815.1	45.1	+4.4	+244.2	0	0

2070 精湛 / 現股當沖(日)

2070 精湛

新聞及公告

2070 精湛 現股當沖

2070 精湛 現股當沖 與 日K線圖

2070 精湛現股當沖

2070 精湛現股當沖與日K線圖