5309
64.7
TWD-1.20 (-1.82%)
2026.02.11收盤
系統電－現股當沖
系統電最新現股當沖狀況
整理系統電最新(2026/02/11) 當沖狀況。整體成交張數為752張，佔整體市場成交張數的20.25%。當日現股當沖之總損益為-31.85萬元、每張平均損益則為-424元。
開盤價
65.4
收盤價
64.7
當日範圍
64.7 - 66
成交張數
3,713
開盤價(昨)
65.6
收盤價(昨)
65.9
昨日範圍
64.6 - 66.2
成交張數(昨)
7,072
成交金額
2.42億
成交金額(昨)
4.62億
52週範圍
29 - 74.8
發行股數
2億
市值
133億
現股當沖－歷史逐日資訊
開盤價
65.4
收盤價
64.7
成交張數
3,713
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(%) | ||||||
| 2026/02/11 | 64.7 | -1.2 | -1.82 | 3,713 | 24,156.25 | 752 | 20.25 | 4,915.35 | 20.35 | 4,883.5 | 20.22 | -31.85 | -423.54 | 0 | 0 |
| 2026/02/10 | 65.9 | +0.3 | +0.46 | 7,072 | 46,175.96 | 3,621 | 51.2 | 23,670.63 | 51.26 | 23,688.22 | 51.3 | +17.59 | +48.58 | 0 | 0 |
| 2026/02/09 | 65.6 | +0.6 | +0.92 | 19,762 | 134,359.74 | 12,609 | 63.8 | 85,892 | 63.93 | 85,517.95 | 63.65 | -374.05 | -296.65 | 22 | 0.11 |
| 2026/02/06 | 65 | -2.5 | -3.7 | 32,531 | 216,840.59 | 22,794 | 70.07 | 152,031.56 | 70.11 | 152,142.02 | 70.16 | +110.46 | +48.46 | 99 | 0.3 |
| 2026/02/05 | 67.5 | +1.6 | +2.43 | 35,287 | 244,108.98 | 19,947 | 56.53 | 137,729.52 | 56.42 | 137,530.45 | 56.34 | -199.07 | -99.8 | 48 | 0.14 |
| 2026/02/04 | 65.9 | +0.3 | +0.46 | 8,141 | 52,883.68 | 5,087 | 62.49 | 33,030.36 | 62.46 | 33,068.2 | 62.53 | +37.84 | +74.39 | 8 | 0.1 |
| 2026/02/03 | 65.6 | -1.2 | -1.8 | 54,466 | 373,081.54 | 41,065 | 75.4 | 281,489.69 | 75.45 | 280,826.8 | 75.27 | -662.89 | -161.42 | 92 | 0.17 |
| 2026/02/02 | 66.8 | +6 | +9.87 | 16,821 | 110,437.43 | 6,731 | 40.02 | 43,667.65 | 39.54 | 44,143.73 | 39.97 | +476.08 | +707.29 | 11 | 0.07 |
| 2026/01/30 | 60.8 | -3.7 | -5.74 | 9,408 | 57,806.52 | 3,120 | 33.16 | 19,151.85 | 33.13 | 19,151.95 | 33.13 | +0.1 | +0.32 | 11 | 0.12 |
| 2026/01/29 | 64.5 | -3.8 | -5.56 | 10,258 | 67,446.92 | 3,036 | 29.6 | 19,941.61 | 29.57 | 20,054.08 | 29.73 | +112.47 | +370.45 | 5 | 0.05 |
| 2026/01/28 | 68.3 | +0 | +0 | 10,425 | 71,683.81 | 5,192 | 49.8 | 35,712.52 | 49.82 | 35,678.54 | 49.77 | -33.98 | -65.45 | 5 | 0.05 |
| 2026/01/27 | 68.3 | -1.4 | -2.01 | 11,111 | 76,517.11 | 4,265 | 38.39 | 29,389.49 | 38.41 | 29,371.19 | 38.39 | -18.3 | -42.91 | 4 | 0.04 |
| 2026/01/26 | 69.7 | +0.1 | +0.14 | 14,215 | 98,286.19 | 7,001 | 49.25 | 48,356.68 | 49.2 | 48,464.67 | 49.31 | +107.99 | +154.25 | 26 | 0.18 |
| 2026/01/23 | 69.6 | +0.6 | +0.87 | 29,602 | 206,815.49 | 16,802 | 56.76 | 117,385.15 | 56.76 | 117,224.49 | 56.68 | -160.66 | -95.62 | 13 | 0.04 |
| 2026/01/22 | 69 | +2.5 | +3.76 | 26,841 | 185,048.18 | 12,082 | 45.01 | 83,015.06 | 44.86 | 83,331.89 | 45.03 | +316.83 | +262.23 | 29 | 0.11 |
| 2026/01/21 | 66.5 | -1.7 | -2.49 | 13,161 | 88,665.2 | 5,205 | 39.55 | 35,094.57 | 39.58 | 35,112.49 | 39.6 | +17.92 | +34.43 | 19 | 0.14 |
| 2026/01/20 | 68.2 | +3.7 | +5.74 | 22,932 | 155,254.11 | 8,985 | 39.18 | 60,532.14 | 38.99 | 60,977.09 | 39.28 | +444.95 | +495.21 | 20 | 0.09 |
| 2026/01/19 | 64.5 | +0.7 | +1.1 | 4,551 | 29,389.17 | 1,445 | 31.75 | 9,301.23 | 31.65 | 9,338.63 | 31.78 | +37.4 | +258.82 | 3 | 0.07 |
| 2026/01/16 | 63.8 | -1.9 | -2.89 | 7,071 | 45,640.83 | 1,516 | 21.44 | 9,827.09 | 21.53 | 9,798.38 | 21.47 | -28.71 | -189.38 | 4 | 0.06 |
| 2026/01/15 | 65.7 | +0.6 | +0.92 | 4,154 | 27,223.17 | 2,136 | 51.42 | 14,001.36 | 51.43 | 14,003.53 | 51.44 | +2.17 | +10.16 | 2 | 0.05 |
| 2026/01/14 | 65.1 | +0.9 | +1.4 | 5,341 | 34,879.03 | 2,039 | 38.18 | 13,288.14 | 38.1 | 13,323.7 | 38.2 | +35.56 | +174.4 | 2 | 0.04 |
| 2026/01/13 | 64.2 | -2.4 | -3.6 | 8,611 | 55,896.8 | 3,228 | 37.49 | 20,989.14 | 37.55 | 21,000.11 | 37.57 | +10.97 | +33.98 | 13 | 0.15 |
| 2026/01/12 | 66.6 | +1 | +1.52 | 4,549 | 30,101.74 | 2,010 | 44.19 | 13,296.95 | 44.17 | 13,302.14 | 44.19 | +5.19 | +25.82 | 2 | 0.04 |
| 2026/01/09 | 65.6 | +0.6 | +0.92 | 12,454 | 83,101.88 | 7,603 | 61.05 | 50,772.51 | 61.1 | 50,710.89 | 61.02 | -61.62 | -81.05 | 12 | 0.1 |
| 2026/01/08 | 65 | -0.6 | -0.91 | 5,981 | 39,243.46 | 2,488 | 41.6 | 16,319.25 | 41.58 | 16,350.5 | 41.66 | +31.25 | +125.6 | 5 | 0.08 |
| 2026/01/07 | 65.6 | -0.6 | -0.91 | 7,668 | 50,715.54 | 3,002 | 39.15 | 19,872 | 39.18 | 19,886.3 | 39.21 | +14.3 | +47.63 | 7 | 0.09 |
| 2026/01/06 | 66.2 | -0.8 | -1.19 | 19,914 | 133,725.74 | 8,739 | 43.88 | 58,718.73 | 43.91 | 58,672.26 | 43.88 | -46.47 | -53.18 | 12 | 0.06 |
| 2026/01/05 | 67 | +0.3 | +0.45 | 10,995 | 73,518.54 | 4,998 | 45.46 | 33,328.61 | 45.33 | 33,537.07 | 45.62 | +208.46 | +417.09 | 12 | 0.11 |
| 2026/01/02 | 66.7 | -1.3 | -1.91 | 9,654 | 65,072.1 | 3,127 | 32.39 | 21,133.61 | 32.48 | 21,163.96 | 32.52 | +30.35 | +97.06 | 3 | 0.03 |
| 2025/12/31 | 68 | -1.6 | -2.3 | 7,712 | 53,079.08 | 3,080 | 39.94 | 21,253.53 | 40.04 | 21,232.85 | 40 | -20.68 | -67.14 | 3 | 0.04 |
| 2025/12/30 | 69.6 | +1.3 | +1.9 | 9,328 | 63,582.52 | 4,062 | 43.55 | 27,571.31 | 43.36 | 27,758.16 | 43.66 | +186.85 | +460 | 4 | 0.04 |
| 2025/12/29 | 68.3 | -0.9 | -1.3 | 11,286 | 78,751.31 | 6,080 | 53.87 | 42,411.62 | 53.86 | 42,431.95 | 53.88 | +20.33 | +33.44 | 31 | 0.27 |
| 2025/12/26 | 69.2 | -0.6 | -0.86 | 9,055 | 63,319.95 | 4,607 | 50.88 | 32,234.35 | 50.91 | 32,231.23 | 50.9 | -3.12 | -6.77 | 12 | 0.13 |
| 2025/12/19 | 69.9 | +3.2 | +4.8 | 47,967 | 336,650.59 | 30,003 | 62.55 | 209,884.99 | 62.35 | 210,263.44 | 62.46 | +378.45 | +126.14 | 73 | 0.15 |
| 2025/12/18 | 66.7 | +0.9 | +1.37 | 30,189 | 202,507.39 | 22,397 | 74.19 | 150,097.3 | 74.12 | 150,336.41 | 74.24 | +239.11 | +106.76 | 71 | 0.24 |
| 2025/12/17 | 65.8 | -2.3 | -3.38 | 18,095 | 121,008.24 | 10,345 | 57.17 | 69,169.2 | 57.16 | 69,247.19 | 57.23 | +77.99 | +75.39 | 4 | 0.02 |
| 2025/12/16 | 68.1 | -1.5 | -2.16 | 38,316 | 265,642.49 | 26,106 | 68.13 | 180,900.82 | 68.1 | 181,254.55 | 68.23 | +353.73 | +135.5 | 104 | 0.27 |
| 2025/12/15 | 69.6 | -2.1 | -2.93 | 21,249 | 150,010.64 | 11,327 | 53.31 | 79,967.38 | 53.31 | 79,923.06 | 53.28 | -44.32 | -39.13 | 216 | 1.02 |
| 2025/11/26 | 56.8 | +1.5 | +2.71 | 4,664 | 26,326.51 | 2,688 | 57.63 | 15,166.28 | 57.61 | 15,170.23 | 57.62 | +3.95 | +14.69 | 2 | 0.04 |
| 2025/11/25 | 55.3 | +1.8 | +3.36 | 7,400 | 41,382.63 | 4,383 | 59.23 | 24,484.1 | 59.17 | 24,533.52 | 59.28 | +49.42 | +112.75 | 17 | 0.23 |
| 2025/11/24 | 53.5 | +1.1 | +2.1 | 2,053 | 10,948.05 | 1,025 | 49.93 | 5,459.93 | 49.87 | 5,465.42 | 49.92 | +5.49 | +53.56 | 2 | 0.1 |
| 2025/11/21 | 52.4 | -1.6 | -2.96 | 3,176 | 16,678.43 | 1,223 | 38.51 | 6,421.52 | 38.5 | 6,445.02 | 38.64 | +23.5 | +192.15 | 0 | 0 |
| 2025/11/20 | 54 | +0.8 | +1.5 | 2,821 | 15,300.3 | 1,374 | 48.71 | 7,454.43 | 48.72 | 7,462.05 | 48.77 | +7.62 | +55.46 | 1 | 0.04 |
| 2025/11/19 | 53.2 | +0.2 | +0.38 | 3,752 | 20,131.03 | 1,946 | 51.87 | 10,435.87 | 51.84 | 10,445.01 | 51.89 | +9.14 | +46.97 | 4 | 0.11 |
| 2025/11/18 | 53 | -1.7 | -3.11 | 6,686 | 36,304.98 | 3,702 | 55.37 | 20,126.7 | 55.44 | 20,168.72 | 55.55 | +42.02 | +113.51 | 23 | 0.34 |
| 2025/11/17 | 54.7 | -0.8 | -1.44 | 3,471 | 19,192.21 | 1,240 | 35.72 | 6,870.46 | 35.8 | 6,865.52 | 35.77 | -4.94 | -39.84 | 4 | 0.12 |
| 2025/11/14 | 55.5 | -1.2 | -2.12 | 3,925 | 22,088.12 | 1,639 | 41.76 | 9,242.5 | 41.84 | 9,234.47 | 41.81 | -8.03 | -48.99 | 2 | 0.05 |
| 2025/11/13 | 56.7 | -1.3 | -2.24 | 4,667 | 26,620.63 | 1,580 | 33.85 | 9,010.59 | 33.85 | 9,020.4 | 33.88 | +9.81 | +62.09 | 17 | 0.36 |
| 2025/11/12 | 58 | +0 | +0 | 3,608 | 20,995.82 | 1,495 | 41.44 | 8,699.86 | 41.44 | 8,703.85 | 41.46 | +3.99 | +26.69 | 18 | 0.5 |
| 2025/11/11 | 58 | +1.3 | +2.29 | 5,842 | 33,802.72 | 2,597 | 44.45 | 14,983.46 | 44.33 | 15,024.98 | 44.45 | +41.52 | +159.88 | 4 | 0.07 |
| 2025/11/10 | 56.7 | -4.4 | -7.2 | 10,836 | 62,175.64 | 4,004 | 36.95 | 23,029.76 | 37.04 | 23,013.11 | 37.01 | -16.65 | -41.58 | 14 | 0.13 |
| 2025/11/07 | 61.1 | -1.8 | -2.86 | 3,430 | 21,080.89 | 1,537 | 44.81 | 9,453.83 | 44.85 | 9,456.73 | 44.86 | +2.9 | +18.87 | 1 | 0.03 |
| 2025/11/06 | 62.9 | +0.8 | +1.29 | 7,115 | 44,520.04 | 4,589 | 64.5 | 28,734.16 | 64.54 | 28,750.54 | 64.58 | +16.38 | +35.69 | 8 | 0.11 |
| 2025/11/05 | 62.1 | +0.2 | +0.32 | 7,442 | 46,136.92 | 4,583 | 61.58 | 28,366.16 | 61.48 | 28,455.64 | 61.68 | +89.48 | +195.24 | 29 | 0.39 |
| 2025/11/04 | 61.9 | -1.5 | -2.37 | 20,911 | 134,235.19 | 14,166 | 67.74 | 90,942.49 | 67.75 | 90,834.18 | 67.67 | -108.31 | -76.46 | 22 | 0.11 |
| 2025/11/03 | 63.4 | +0.8 | +1.28 | 5,972 | 37,682.98 | 3,139 | 52.56 | 19,799.54 | 52.54 | 19,807.23 | 52.56 | +7.69 | +24.5 | 15 | 0.25 |
| 2025/10/31 | 62.6 | +2.1 | +3.47 | 8,760 | 54,529.2 | 4,747 | 54.19 | 29,496.95 | 54.09 | 29,543.49 | 54.18 | +46.54 | +98.04 | 8 | 0.09 |
| 2025/10/30 | 60.5 | -2 | -3.2 | 8,698 | 53,014.88 | 3,098 | 35.62 | 18,885.49 | 35.62 | 18,931.11 | 35.71 | +45.62 | +147.26 | 12 | 0.14 |
| 2025/10/29 | 62.5 | -0.6 | -0.95 | 6,031 | 37,807.76 | 2,512 | 41.65 | 15,779.12 | 41.74 | 15,780.04 | 41.74 | +0.92 | +3.66 | 3 | 0.05 |
| 2025/10/28 | 63.1 | -1.6 | -2.47 | 8,432 | 53,466.6 | 3,186 | 37.78 | 20,224.07 | 37.83 | 20,255.76 | 37.88 | +31.69 | +99.47 | 7 | 0.08 |
| 2025/10/27 | 64.7 | -0.5 | -0.77 | 10,339 | 67,265.14 | 6,141 | 59.4 | 39,943.56 | 59.38 | 40,010.14 | 59.48 | +66.58 | +108.42 | 7 | 0.07 |
| 2025/10/23 | 65.2 | -0.6 | -0.91 | 14,779 | 97,302.95 | 9,315 | 63.03 | 61,329.12 | 63.03 | 61,351.86 | 63.05 | +22.74 | +24.41 | 25 | 0.17 |
| 2025/10/22 | 65.8 | +2.3 | +3.62 | 32,482 | 215,114.37 | 21,975 | 67.65 | 145,314.58 | 67.55 | 145,671.39 | 67.72 | +356.81 | +162.37 | 59 | 0.18 |
| 2025/10/21 | 63.5 | +0.7 | +1.11 | 6,617 | 42,114.74 | 3,213 | 48.56 | 20,440.79 | 48.54 | 20,453.34 | 48.57 | +12.55 | +39.06 | 21 | 0.32 |
| 2025/10/20 | 62.8 | -0.6 | -0.95 | 9,729 | 60,977.13 | 4,405 | 45.28 | 27,610.97 | 45.28 | 27,659.4 | 45.36 | +48.43 | +109.94 | 22 | 0.23 |
| 2025/10/17 | 63.4 | -4.2 | -6.21 | 17,470 | 112,898.26 | 7,095 | 40.61 | 45,781.29 | 40.55 | 45,898.03 | 40.65 | +116.74 | +164.54 | 25 | 0.14 |
| 2025/10/16 | 67.6 | -0.7 | -1.02 | 13,981 | 95,426.76 | 8,123 | 58.1 | 55,507.78 | 58.17 | 55,499.79 | 58.16 | -7.99 | -9.84 | 21 | 0.15 |
| 2025/10/15 | 68.3 | +0.4 | +0.59 | 9,217 | 63,269.34 | 5,077 | 55.08 | 34,821.93 | 55.04 | 34,850.56 | 55.08 | +28.63 | +56.39 | 6 | 0.07 |
| 2025/10/14 | 67.9 | -3.7 | -5.17 | 32,122 | 224,569.42 | 18,901 | 58.84 | 132,132.29 | 58.84 | 132,466.79 | 58.99 | +334.5 | +176.97 | 56 | 0.17 |
| 2025/10/13 | 71.6 | -1.4 | -1.92 | 22,200 | 155,246.57 | 14,141 | 63.7 | 98,932.45 | 63.73 | 99,175.6 | 63.88 | +243.15 | +171.95 | 18 | 0.08 |
| 2025/10/09 | 73 | +2.3 | +3.25 | 45,983 | 326,895.59 | 29,886 | 64.99 | 212,171.53 | 64.9 | 212,533.77 | 65.02 | +362.24 | +121.21 | 82 | 0.18 |
| 2025/10/08 | 70.7 | +4.5 | +6.8 | 67,027 | 471,145.5 | 44,822 | 66.87 | 313,904.91 | 66.63 | 315,412.06 | 66.95 | +1,507.15 | +336.25 | 101 | 0.15 |
| 2025/10/07 | 66.2 | -2.1 | -3.07 | 13,938 | 93,367.12 | 6,413 | 46.01 | 43,002.16 | 46.06 | 43,020.95 | 46.08 | +18.79 | +29.3 | 18 | 0.13 |
| 2025/10/03 | 68.3 | +0 | +0 | 17,475 | 118,421.35 | 10,522 | 60.21 | 71,388.93 | 60.28 | 71,466.8 | 60.35 | +77.87 | +74.01 | 16 | 0.09 |
| 2025/10/02 | 68.3 | +1.4 | +2.09 | 46,797 | 324,084.14 | 32,139 | 68.68 | 222,506.35 | 68.66 | 222,659.54 | 68.7 | +153.19 | +47.66 | 143 | 0.31 |
| 2025/10/01 | 66.9 | +0.1 | +0.15 | 22,505 | 151,243.39 | 14,806 | 65.79 | 99,494.24 | 65.78 | 99,526.55 | 65.81 | +32.31 | +21.82 | 40 | 0.18 |
| 2025/09/30 | 66.8 | +4.9 | +7.92 | 26,392 | 173,346.89 | 15,701 | 59.49 | 102,653.29 | 59.22 | 103,245.08 | 59.56 | +591.79 | +376.91 | 31 | 0.12 |
| 2025/09/26 | 61.9 | -4.8 | -7.2 | 24,404 | 153,430.27 | 12,270 | 50.28 | 77,054.78 | 50.22 | 77,121.49 | 50.26 | +66.71 | +54.37 | 63 | 0.26 |
| 2025/09/25 | 66.7 | +0.4 | +0.6 | 45,391 | 312,494.04 | 29,650 | 65.32 | 203,915.42 | 65.25 | 203,940.91 | 65.26 | +25.49 | +8.6 | 122 | 0.27 |
| 2025/09/24 | 66.3 | +1.5 | +2.31 | 30,097 | 200,013.74 | 18,920 | 62.86 | 125,408.81 | 62.7 | 126,004.38 | 63 | +595.57 | +314.78 | 57 | 0.19 |
| 2025/09/23 | 64.8 | -2.5 | -3.71 | 38,956 | 263,115.57 | 21,044 | 54.02 | 142,058.92 | 53.99 | 141,962.7 | 53.95 | -96.22 | -45.72 | 65 | 0.17 |
| 2025/09/22 | 67.3 | +1.5 | +2.28 | 20,917 | 138,417.52 | 10,364 | 49.55 | 68,272.4 | 49.32 | 68,733.15 | 49.66 | +460.75 | +444.57 | 22 | 0.11 |
| 2025/09/19 | 65.8 | +1 | +1.54 | 12,153 | 79,253.05 | 5,382 | 44.29 | 35,054.91 | 44.23 | 35,142.73 | 44.34 | +87.82 | +163.17 | 51 | 0.42 |
| 2025/09/18 | 64.8 | -0.8 | -1.22 | 12,454 | 80,493.76 | 6,920 | 55.56 | 44,708.86 | 55.54 | 44,800.1 | 55.66 | +91.24 | +131.85 | 13 | 0.1 |
| 2025/09/17 | 65.6 | -2.5 | -3.67 | 18,963 | 125,805.43 | 10,941 | 57.7 | 72,540.56 | 57.66 | 72,770.96 | 57.84 | +230.4 | +210.58 | 21 | 0.11 |
| 2025/09/16 | 68.1 | -0.7 | -1.02 | 14,983 | 101,352.72 | 8,203 | 54.75 | 55,490.33 | 54.75 | 55,656.99 | 54.91 | +166.66 | +203.17 | 10 | 0.07 |
| 2025/09/15 | 68.8 | -3 | -4.18 | 32,311 | 223,546.21 | 18,356 | 56.81 | 126,685.24 | 56.67 | 127,654.66 | 57.1 | +969.42 | +528.12 | 98 | 0.3 |
| 2025/09/12 | 71.8 | -3 | -4.01 | 35,678 | 260,173.56 | 19,014 | 53.29 | 138,577.3 | 53.26 | 138,930.02 | 53.4 | +352.72 | +185.51 | 29 | 0.08 |
| 2025/09/11 | 74.8 | +0.1 | +0.13 | 100,428 | 772,875.53 | 78,752 | 78.42 | 605,786.62 | 78.38 | 607,455.89 | 78.6 | +1,669.27 | +211.97 | 272 | 0.27 |
| 2025/09/10 | 74.7 | +3.5 | +4.92 | 92,463 | 688,353.3 | 70,477 | 76.22 | 524,676.81 | 76.22 | 525,108.03 | 76.28 | +431.22 | +61.19 | 237 | 0.26 |
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。
