6231
238
TWD+5.00 (2.15%)
2025.08.28收盤
系微－現股當沖
系微最新現股當沖狀況
整理系微最新(2025/08/27) 當沖狀況。整體成交張數為164張，佔整體市場成交張數的30.77%。當日現股當沖之總損益為+9.2萬元、每張平均損益則為+561元。
開盤價
233.5
收盤價
238
當日範圍
232 - 241
成交張數
956
開盤價(昨)
233.5
收盤價(昨)
233
昨日範圍
229 - 234
成交張數(昨)
533
成交金額
2.27億
成交金額(昨)
1.24億
52週範圍
210.5 - 595
發行股數
4565萬
市值
109億
現股當沖－歷史逐日資訊
開盤價
233.5
收盤價
238
成交張數
956
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(%) | ||||||
| 2025/09/04 | 250 | +5.5 | +2.25 | 3,286 | 81,823.85 | 1,321 | 40.2 | 32,824.8 | 40.12 | 32,884.9 | 40.19 | +60.1 | +454.96 | 13 | 0.4 |
| 2025/09/03 | 244.5 | +6 | +2.52 | 1,098 | 26,561.9 | 472 | 42.99 | 11,367.55 | 42.8 | 11,392.4 | 42.89 | +24.85 | +526.48 | 0 | 0 |
| 2025/09/02 | 238.5 | +11 | +4.84 | 1,946 | 46,565.7 | 964 | 49.54 | 23,033.8 | 49.47 | 23,055 | 49.51 | +21.2 | +219.92 | 3 | 0.15 |
| 2025/09/01 | 227.5 | -8 | -3.4 | 670 | 15,363.55 | 171 | 25.52 | 3,920.2 | 25.52 | 3,943.55 | 25.67 | +23.35 | +1,365.5 | 0 | 0 |
| 2025/08/29 | 235.5 | -2.5 | -1.05 | 755 | 17,938.9 | 242 | 32.05 | 5,759.6 | 32.11 | 5,761.5 | 32.12 | +1.9 | +78.51 | 0 | 0 |
| 2025/08/28 | 238 | +5 | +2.15 | 956 | 22,738.7 | 357 | 37.34 | 8,462 | 37.21 | 8,477.65 | 37.28 | +15.65 | +438.38 | 1 | 0.1 |
| 2025/08/27 | 233 | +1.5 | +0.65 | 533 | 12,368.15 | 164 | 30.77 | 3,797.45 | 30.7 | 3,806.65 | 30.78 | +9.2 | +560.98 | 0 | 0 |
| 2025/08/26 | 231.5 | +4.5 | +1.98 | 548 | 12,606.75 | 264 | 48.18 | 6,067.65 | 48.13 | 6,059.1 | 48.06 | -8.55 | -323.86 | 1 | 0.18 |
| 2025/08/25 | 227 | +12 | +5.58 | 1,260 | 28,651.95 | 365 | 28.97 | 8,272.2 | 28.87 | 8,315.85 | 29.02 | +43.65 | +1,195.89 | 0 | 0 |
| 2025/08/22 | 215 | -3 | -1.38 | 697 | 15,287.25 | 345 | 49.5 | 7,573.4 | 49.54 | 7,589.1 | 49.64 | +15.7 | +455.07 | 0 | 0 |
| 2025/08/21 | 218 | +6 | +2.83 | 345 | 7,476.5 | 110 | 31.88 | 2,383.1 | 31.87 | 2,385.15 | 31.9 | +2.05 | +186.36 | 0 | 0 |
| 2025/08/20 | 212 | -6.5 | -2.97 | 648 | 13,904.5 | 204 | 31.48 | 4,377.35 | 31.48 | 4,382.25 | 31.52 | +4.9 | +240.2 | 3 | 0.46 |
| 2025/08/19 | 218.5 | -2.5 | -1.13 | 483 | 10,573.25 | 156 | 32.3 | 3,412.75 | 32.28 | 3,422.3 | 32.37 | +9.55 | +612.18 | 0 | 0 |
| 2025/08/18 | 221 | -4 | -1.78 | 583 | 12,944.85 | 160 | 27.44 | 3,553.75 | 27.45 | 3,561.4 | 27.51 | +7.65 | +478.12 | 0 | 0 |
| 2025/08/15 | 225 | -9 | -3.85 | 762 | 17,371.45 | 165 | 21.65 | 3,762.15 | 21.66 | 3,759 | 21.64 | -3.15 | -190.91 | 0 | 0 |
| 2025/08/14 | 234 | +1.5 | +0.65 | 703 | 16,378.3 | 343 | 48.79 | 7,967.95 | 48.65 | 7,998.4 | 48.84 | +30.45 | +887.76 | 0 | 0 |
| 2025/08/13 | 232.5 | +6 | +2.65 | 1,073 | 25,156.55 | 492 | 45.85 | 11,485.5 | 45.66 | 11,542 | 45.88 | +56.5 | +1,148.37 | 1 | 0.09 |
| 2025/08/12 | 226.5 | -0.5 | -0.22 | 518 | 11,809.55 | 223 | 43.05 | 5,093.9 | 43.13 | 5,084.7 | 43.06 | -9.2 | -412.56 | 0 | 0 |
| 2025/08/11 | 227 | -4 | -1.73 | 545 | 12,364.55 | 171 | 31.38 | 3,876.7 | 31.35 | 3,888.3 | 31.45 | +11.6 | +678.36 | 0 | 0 |
| 2025/08/08 | 231 | -1 | -0.43 | 514 | 11,922.5 | 201 | 39.11 | 4,661.45 | 39.1 | 4,668.75 | 39.16 | +7.3 | +363.18 | 1 | 0.19 |
| 2025/08/07 | 232 | -3 | -1.28 | 1,218 | 28,795.45 | 645 | 52.96 | 15,270.25 | 53.03 | 15,263.3 | 53.01 | -6.95 | -107.75 | 0 | 0 |
| 2025/08/06 | 235 | -7 | -2.89 | 3,451 | 83,678.9 | 1,991 | 57.69 | 48,231.1 | 57.64 | 48,248 | 57.66 | +16.9 | +84.88 | 0 | 0 |
| 2025/08/05 | 242 | +22 | +10 | 991 | 23,755.95 | 137 | 13.82 | 3,233.55 | 13.61 | 3,272.35 | 13.77 | +38.8 | +2,832.12 | 0 | 0 |
| 2025/08/04 | 220 | -2.5 | -1.12 | 381 | 8,362.6 | 146 | 38.32 | 3,200.05 | 38.27 | 3,204.45 | 38.32 | +4.4 | +301.37 | 0 | 0 |
| 2025/08/01 | 222.5 | +4.5 | +2.06 | 730 | 16,029.85 | 321 | 43.97 | 6,972.7 | 43.5 | 7,060.9 | 44.05 | +88.2 | +2,747.66 | 1 | 0.14 |
| 2025/07/31 | 218 | +0.5 | +0.23 | 739 | 16,381 | 373 | 50.47 | 8,271.35 | 50.49 | 8,270 | 50.49 | -1.35 | -36.19 | 2 | 0.27 |
| 2025/07/30 | 217.5 | -2.5 | -1.14 | 300 | 6,548.5 | 113 | 37.67 | 2,473.85 | 37.78 | 2,468.8 | 37.7 | -5.05 | -446.9 | 0 | 0 |
| 2025/07/29 | 220 | -3.5 | -1.57 | 556 | 12,171.5 | 215 | 38.67 | 4,703.95 | 38.65 | 4,715.8 | 38.74 | +11.85 | +551.16 | 1 | 0.18 |
| 2025/07/28 | 223.5 | -1 | -0.45 | 315 | 7,035.9 | 101 | 32.06 | 2,248.55 | 31.96 | 2,261.15 | 32.14 | +12.6 | +1,247.52 | 0 | 0 |
| 2025/07/25 | 224.5 | -0.5 | -0.22 | 255 | 5,710.45 | 104 | 40.78 | 2,332.85 | 40.85 | 2,332 | 40.84 | -0.85 | -81.73 | 0 | 0 |
| 2025/07/24 | 225 | +1 | +0.45 | 425 | 9,594.5 | 184 | 43.29 | 4,144.85 | 43.2 | 4,163.15 | 43.39 | +18.3 | +994.57 | 0 | 0 |
| 2025/07/23 | 224 | +1 | +0.45 | 370 | 8,309.35 | 62 | 16.76 | 1,393.15 | 16.77 | 1,393.2 | 16.77 | +0.05 | +8.06 | 8 | 2.16 |
| 2025/07/22 | 223 | -20.5 | -5.91 | 1,102 | 25,515.55 | 219 | 19.87 | 5,141.5 | 20.15 | 5,024.25 | 19.69 | -117.25 | -5,353.88 | 14 | 1.27 |
| 2025/07/21 | 243.5 | -2 | -0.81 | 418 | 10,141 | 102 | 24.4 | 2,469.25 | 24.35 | 2,481.9 | 24.47 | +12.65 | +1,240.2 | 0 | 0 |
| 2025/07/18 | 245.5 | +1.5 | +0.61 | 1,033 | 25,578.65 | 359 | 34.75 | 8,923.7 | 34.89 | 8,886.3 | 34.74 | -37.4 | -1,041.78 | 0 | 0 |
| 2025/07/17 | 244 | +11 | +4.72 | 1,517 | 37,382 | 626 | 41.27 | 15,431.05 | 41.28 | 15,446.25 | 41.32 | +15.2 | +242.81 | 0 | 0 |
| 2025/07/16 | 233 | +2.5 | +1.08 | 355 | 8,313.5 | 143 | 40.28 | 3,344.9 | 40.23 | 3,347.8 | 40.27 | +2.9 | +202.8 | 0 | 0 |
| 2025/07/15 | 230.5 | -0.5 | -0.22 | 302 | 6,987.65 | 104 | 34.44 | 2,402.75 | 34.39 | 2,406.2 | 34.44 | +3.45 | +331.73 | 0 | 0 |
| 2025/07/14 | 231 | -8.5 | -3.55 | 517 | 12,086.7 | 147 | 28.43 | 3,450.2 | 28.55 | 3,450.1 | 28.54 | -0.1 | -6.8 | 0 | 0 |
| 2025/07/11 | 239.5 | +1 | +0.42 | 367 | 8,834.85 | 144 | 39.24 | 3,461.65 | 39.18 | 3,468 | 39.25 | +6.35 | +440.97 | 0 | 0 |
| 2025/07/10 | 238.5 | -2.5 | -1.04 | 592 | 14,367.05 | 275 | 46.45 | 6,677.3 | 46.48 | 6,671.7 | 46.44 | -5.6 | -203.64 | 0 | 0 |
| 2025/07/09 | 241 | -8.5 | -3.41 | 1,687 | 40,129.8 | 958 | 56.79 | 22,725.35 | 56.63 | 22,831.95 | 56.9 | +106.6 | +1,112.73 | 1 | 0.06 |
| 2025/07/08 | 249.5 | +3.5 | +1.42 | 440 | 10,758.4 | 203 | 46.14 | 4,950.55 | 46.02 | 4,959.5 | 46.1 | +8.95 | +440.89 | 0 | 0 |
| 2025/07/07 | 246 | -2 | -0.81 | 394 | 9,599.9 | 169 | 42.89 | 4,111.55 | 42.83 | 4,123.2 | 42.95 | +11.65 | +689.35 | 0 | 0 |
| 2025/07/04 | 248 | -7 | -2.75 | 770 | 19,422.6 | 352 | 45.71 | 8,905.35 | 45.85 | 8,909.7 | 45.87 | +4.35 | +123.58 | 0 | 0 |
| 2025/07/03 | 255 | +1 | +0.39 | 424 | 10,820.65 | 145 | 34.2 | 3,700.1 | 34.19 | 3,700.85 | 34.2 | +0.75 | +51.72 | 1 | 0.24 |
| 2025/07/02 | 254 | -2 | -0.78 | 553 | 14,155.5 | 223 | 40.33 | 5,709.05 | 40.33 | 5,711.95 | 40.35 | +2.9 | +130.04 | 0 | 0 |
| 2025/07/01 | 256 | -1.5 | -0.58 | 1,302 | 33,755.25 | 637 | 48.92 | 16,498.35 | 48.88 | 16,527.1 | 48.96 | +28.75 | +451.33 | 0 | 0 |
| 2025/06/30 | 257.5 | +2.5 | +0.98 | 1,368 | 35,353.15 | 752 | 54.97 | 19,420.5 | 54.93 | 19,431.7 | 54.96 | +11.2 | +148.94 | 0 | 0 |
| 2025/06/27 | 255 | +4 | +1.59 | 727 | 18,413.85 | 364 | 50.07 | 9,202.8 | 49.98 | 9,231.35 | 50.13 | +28.55 | +784.34 | 0 | 0 |
| 2025/06/26 | 251 | -5 | -1.95 | 836 | 21,137.5 | 339 | 40.55 | 8,584.75 | 40.61 | 8,589.05 | 40.63 | +4.3 | +126.84 | 1 | 0.12 |
| 2025/06/25 | 256 | +7 | +2.81 | 1,418 | 36,160.1 | 657 | 46.33 | 16,723.85 | 46.25 | 16,757 | 46.34 | +33.15 | +504.57 | 1 | 0.07 |
| 2025/06/24 | 249 | +8.5 | +3.53 | 1,050 | 25,848.25 | 473 | 45.05 | 11,635.6 | 45.02 | 11,657.4 | 45.1 | +21.8 | +460.89 | 1 | 0.1 |
| 2025/06/23 | 240.5 | +2.5 | +1.05 | 677 | 16,001.75 | 348 | 51.4 | 8,200.55 | 51.25 | 8,212.8 | 51.32 | +12.25 | +352.01 | 0 | 0 |
| 2025/06/20 | 238 | -3 | -1.24 | 980 | 23,229.4 | 522 | 53.27 | 12,358.85 | 53.2 | 12,409.55 | 53.42 | +50.7 | +971.26 | 0 | 0 |
| 2025/06/19 | 241 | -14 | -5.49 | 1,983 | 48,726.8 | 890 | 44.88 | 21,938.35 | 45.02 | 21,902.25 | 44.95 | -36.1 | -405.62 | 4 | 0.2 |
| 2025/06/18 | 255 | -7 | -2.67 | 5,885 | 155,127.85 | 3,501 | 59.49 | 92,318.15 | 59.51 | 92,253.15 | 59.47 | -65 | -185.66 | 4 | 0.07 |
| 2025/06/17 | 262 | +23.5 | +9.85 | 1,687 | 43,185.6 | 595 | 35.27 | 15,027.95 | 34.8 | 15,239.85 | 35.29 | +211.9 | +3,561.34 | 0 | 0 |
| 2025/06/16 | 238.5 | +5.5 | +2.36 | 493 | 11,529.15 | 173 | 35.09 | 4,018.15 | 34.85 | 4,042.6 | 35.06 | +24.45 | +1,413.29 | 1 | 0.2 |
| 2025/06/13 | 233 | -9 | -3.72 | 609 | 14,318.6 | 260 | 42.69 | 6,113.6 | 42.7 | 6,122.05 | 42.76 | +8.45 | +325 | 0 | 0 |
| 2025/06/12 | 242 | +5 | +2.11 | 828 | 19,908.4 | 412 | 49.76 | 9,910.65 | 49.78 | 9,902.7 | 49.74 | -7.95 | -192.96 | 0 | 0 |
| 2025/06/11 | 237 | -2.5 | -1.04 | 758 | 18,061.5 | 381 | 50.26 | 9,074.8 | 50.24 | 9,092.4 | 50.34 | +17.6 | +461.94 | 0 | 0 |
| 2025/06/10 | 239.5 | +11.5 | +5.04 | 1,485 | 35,176.4 | 618 | 41.62 | 14,574.7 | 41.43 | 14,630.8 | 41.59 | +56.1 | +907.77 | 0 | 0 |
| 2025/06/09 | 228 | +3 | +1.33 | 1,563 | 36,000.6 | 988 | 63.21 | 22,782.2 | 63.28 | 22,836.05 | 63.43 | +53.85 | +545.04 | 0 | 0 |
| 2025/06/06 | 225 | -1 | -0.44 | 378 | 8,504.05 | 218 | 57.67 | 4,912.25 | 57.76 | 4,910.8 | 57.75 | -1.45 | -66.51 | 0 | 0 |
| 2025/06/05 | 226 | +5.5 | +2.49 | 501 | 11,261.3 | 244 | 48.7 | 5,478.55 | 48.65 | 5,481.8 | 48.68 | +3.25 | +133.2 | 0 | 0 |
| 2025/06/04 | 220.5 | +6 | +2.8 | 431 | 9,470.7 | 211 | 48.96 | 4,633.2 | 48.92 | 4,638.1 | 48.97 | +4.9 | +232.23 | 0 | 0 |
| 2025/06/03 | 214.5 | +4 | +1.9 | 348 | 7,454.25 | 180 | 51.72 | 3,849.8 | 51.65 | 3,860.75 | 51.79 | +10.95 | +608.33 | 0 | 0 |
| 2025/06/02 | 210.5 | -12 | -5.39 | 525 | 11,094.1 | 193 | 36.76 | 4,084.8 | 36.82 | 4,085.4 | 36.82 | +0.6 | +31.09 | 0 | 0 |
| 2025/05/29 | 222.5 | +3 | +1.37 | 977 | 21,692.5 | 190 | 19.45 | 4,206.65 | 19.39 | 4,212.85 | 19.42 | +6.2 | +326.32 | 0 | 0 |
| 2025/05/28 | 219.5 | +0.5 | +0.23 | 370 | 8,205.3 | 188 | 50.81 | 4,165.95 | 50.77 | 4,181.15 | 50.96 | +15.2 | +808.51 | 0 | 0 |
| 2025/05/27 | 219 | -4.5 | -2.01 | 520 | 11,483.85 | 256 | 49.23 | 5,668.9 | 49.36 | 5,668.45 | 49.36 | -0.45 | -17.58 | 0 | 0 |
| 2025/05/26 | 223.5 | -2 | -0.89 | 361 | 8,027.1 | 158 | 43.77 | 3,510.3 | 43.73 | 3,518.15 | 43.83 | +7.85 | +496.84 | 1 | 0.28 |
| 2025/05/23 | 225.5 | -5 | -2.17 | 381 | 8,679.2 | 139 | 36.48 | 3,173.3 | 36.56 | 3,171.65 | 36.54 | -1.65 | -118.71 | 0 | 0 |
| 2025/05/22 | 230.5 | -3 | -1.28 | 381 | 8,723.05 | 206 | 54.07 | 4,721.7 | 54.13 | 4,723.6 | 54.15 | +1.9 | +92.23 | 0 | 0 |
| 2025/05/21 | 233.5 | +7.5 | +3.32 | 679 | 15,729.65 | 295 | 43.45 | 6,825.35 | 43.39 | 6,841.35 | 43.49 | +16 | +542.37 | 0 | 0 |
| 2025/05/20 | 226 | -3 | -1.31 | 909 | 20,560.6 | 421 | 46.31 | 9,518.35 | 46.29 | 9,529.35 | 46.35 | +11 | +261.28 | 2 | 0.22 |
| 2025/05/19 | 229 | -6.5 | -2.76 | 496 | 11,466.7 | 231 | 46.57 | 5,343.3 | 46.6 | 5,345.95 | 46.62 | +2.65 | +114.72 | 1 | 0.2 |
| 2025/05/16 | 235.5 | -4.5 | -1.88 | 485 | 11,512.7 | 177 | 36.49 | 4,203.3 | 36.51 | 4,207.6 | 36.55 | +4.3 | +242.94 | 1 | 0.21 |
| 2025/05/15 | 240 | -7 | -2.83 | 712 | 17,241.65 | 342 | 48.03 | 8,298.65 | 48.13 | 8,309.9 | 48.2 | +11.25 | +328.95 | 0 | 0 |
| 2025/05/14 | 247 | +0.5 | +0.2 | 806 | 20,101.25 | 415 | 51.49 | 10,364.2 | 51.56 | 10,370.4 | 51.59 | +6.2 | +149.4 | 0 | 0 |
| 2025/05/13 | 246.5 | -0.5 | -0.2 | 816 | 20,551.1 | 432 | 52.94 | 10,875.2 | 52.92 | 10,880 | 52.94 | +4.8 | +111.11 | 0 | 0 |
| 2025/05/12 | 247 | +15.5 | +6.7 | 958 | 23,349.4 | 394 | 41.13 | 9,534.25 | 40.83 | 9,647.5 | 41.32 | +113.25 | +2,874.37 | 0 | 0 |
| 2025/05/09 | 231.5 | -8 | -3.34 | 900 | 20,860.35 | 410 | 45.56 | 9,491.15 | 45.5 | 9,524.55 | 45.66 | +33.4 | +814.63 | 1 | 0.11 |
| 2025/05/08 | 239.5 | +1.5 | +0.63 | 469 | 11,219.05 | 222 | 47.33 | 5,310 | 47.33 | 5,315.9 | 47.38 | +5.9 | +265.77 | 2 | 0.43 |
| 2025/05/07 | 238 | -10 | -4.03 | 768 | 18,401.9 | 412 | 53.65 | 9,874.05 | 53.66 | 9,896.4 | 53.78 | +22.35 | +542.48 | 1 | 0.13 |
| 2025/05/06 | 248 | +1 | +0.4 | 501 | 12,377.2 | 249 | 49.7 | 6,142.15 | 49.62 | 6,154.1 | 49.72 | +11.95 | +479.92 | 0 | 0 |
| 2025/05/05 | 247 | -14 | -5.36 | 997 | 24,711.1 | 514 | 51.55 | 12,734.5 | 51.53 | 12,820.45 | 51.88 | +85.95 | +1,672.18 | 0 | 0 |
| 2025/05/02 | 261 | +5 | +1.95 | 752 | 19,549.85 | 357 | 47.47 | 9,274.55 | 47.44 | 9,290.45 | 47.52 | +15.9 | +445.38 | 2 | 0.27 |
| 2025/04/30 | 256 | -10.5 | -3.94 | 1,353 | 35,350.1 | 709 | 52.4 | 18,545.45 | 52.46 | 18,593.8 | 52.6 | +48.35 | +681.95 | 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。
