6231
226
TWD+5.50 (2.49%)
2025.06.05收盤
系微－現股當沖
系微最新現股當沖狀況
整理系微最新(2025/06/05) 當沖狀況。整體成交張數為244張，佔整體市場成交張數的48.7%。當日現股當沖之總損益為+3.25萬元、每張平均損益則為+133元。
開盤價
222
收盤價
226
當日範圍
218 - 227
成交張數
501
開盤價(昨)
220.5
收盤價(昨)
220.5
昨日範圍
217.5 - 222
成交張數(昨)
431
成交金額
1.13億
成交金額(昨)
9470.70萬
52週範圍
210.5 - 595
發行股數
4565萬
市值
103億
現股當沖－歷史逐日資訊
開盤價
222
收盤價
226
成交張數
501
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(%) | ||||||
| 2025/06/05 | 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 |
| 2025/04/29 | 266.5 | -6 | -2.2 | 2,663 | 70,741.45 | 1,555 | 58.39 | 41,301.45 | 58.38 | 41,391.05 | 58.51 | +89.6 | +576.21 | 0 | 0 |
| 2025/04/28 | 272.5 | +24.5 | +9.88 | 1,042 | 27,586.05 | 538 | 51.63 | 14,193.4 | 51.45 | 14,287.5 | 51.79 | +94.1 | +1,749.07 | 0 | 0 |
| 2025/04/25 | 248 | +9.5 | +3.98 | 870 | 21,543.8 | 392 | 45.06 | 9,681.05 | 44.94 | 9,717.15 | 45.1 | +36.1 | +920.92 | 0 | 0 |
| 2025/04/24 | 238.5 | -4 | -1.65 | 548 | 13,135.25 | 255 | 46.53 | 6,122.45 | 46.61 | 6,110.4 | 46.52 | -12.05 | -472.55 | 0 | 0 |
| 2025/04/23 | 242.5 | +10 | +4.3 | 691 | 16,801.85 | 292 | 42.26 | 7,087.6 | 42.18 | 7,098.75 | 42.25 | +11.15 | +381.85 | 0 | 0 |
| 2025/04/22 | 232.5 | +0.5 | +0.22 | 657 | 15,409.6 | 399 | 60.73 | 9,336.95 | 60.59 | 9,379.95 | 60.87 | +43 | +1,077.69 | 0 | 0 |
| 2025/04/21 | 232 | -11.5 | -4.72 | 560 | 13,257.6 | 287 | 51.25 | 6,804.75 | 51.33 | 6,811.2 | 51.38 | +6.45 | +224.74 | 0 | 0 |
| 2025/04/18 | 243.5 | +0 | +0 | 478 | 11,578.5 | 289 | 60.46 | 6,992.05 | 60.39 | 7,002.55 | 60.48 | +10.5 | +363.32 | 0 | 0 |
| 2025/04/17 | 243.5 | +2.5 | +1.04 | 1,151 | 27,069.3 | 729 | 63.34 | 17,056.65 | 63.01 | 17,181.1 | 63.47 | +124.45 | +1,707.13 | 0 | 0 |
| 2025/04/16 | 241 | -3.5 | -1.43 | 960 | 23,408.55 | 509 | 53.02 | 12,421.75 | 53.07 | 12,455.8 | 53.21 | +34.05 | +668.96 | 6 | 0.62 |
| 2025/04/15 | 244.5 | +11 | +4.71 | 1,101 | 26,926.15 | 485 | 44.05 | 11,805.75 | 43.84 | 11,869.2 | 44.08 | +63.45 | +1,308.25 | 1 | 0.09 |
| 2025/04/14 | 233.5 | +10.5 | +4.71 | 1,774 | 41,949.1 | 719 | 40.53 | 16,930.1 | 40.36 | 17,039.4 | 40.62 | +109.3 | +1,520.17 | 2 | 0.11 |
| 2025/04/11 | 223 | -3.5 | -1.55 | 2,842 | 59,615.55 | 1,028 | 36.17 | 21,423.1 | 35.94 | 21,748.05 | 36.48 | +324.95 | +3,160.99 | 3 | 0.11 |
| 2025/04/10 | 226.5 | +13 | +6.09 | 4,110 | 94,087 | 2,162 | 52.6 | 49,430.45 | 52.54 | 49,449.15 | 52.56 | +18.7 | +86.49 | 2 | 0.05 |
| 2025/04/09 | 213.5 | -23.5 | -9.92 | 149 | 3,181.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 237 | -26 | -9.89 | 150 | 3,555 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 263 | -29 | -9.93 | 39 | 1,029.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 292 | -1 | -0.34 | 353 | 10,228.56 | 165 | 46.72 | 4,775.75 | 46.69 | 4,782.95 | 46.76 | +7.2 | +436.36 | 0 | 0 |
| 2025/04/01 | 293 | +14 | +5.02 | 693 | 20,103.24 | 242 | 34.91 | 6,987.4 | 34.76 | 7,025.15 | 34.95 | +37.75 | +1,559.92 | 0 | 0 |
| 2025/03/31 | 279 | -23 | -7.62 | 1,441 | 40,754.35 | 367 | 25.47 | 10,386.25 | 25.49 | 10,423.75 | 25.58 | +37.5 | +1,021.8 | 0 | 0 |
| 2025/03/28 | 302 | -2.5 | -0.82 | 811 | 24,797.4 | 375 | 46.21 | 11,465.5 | 46.24 | 11,485.5 | 46.32 | +20 | +533.33 | 2 | 0.25 |
| 2025/03/27 | 304.5 | -13 | -4.09 | 673 | 20,673.91 | 269 | 39.95 | 8,243.7 | 39.87 | 8,298.15 | 40.14 | +54.45 | +2,024.16 | 0 | 0 |
| 2025/03/26 | 317.5 | +3 | +0.95 | 401 | 12,783.39 | 213 | 53.17 | 6,787.8 | 53.1 | 6,789.75 | 53.11 | +1.95 | +91.55 | 0 | 0 |
| 2025/03/25 | 314.5 | +2 | +0.64 | 247 | 7,805.99 | 91 | 36.85 | 2,878.65 | 36.88 | 2,874.05 | 36.82 | -4.6 | -505.49 | 0 | 0 |
| 2025/03/24 | 312.5 | -8.5 | -2.65 | 315 | 9,974.11 | 55 | 17.48 | 1,751.2 | 17.56 | 1,734.95 | 17.39 | -16.25 | -2,954.55 | 2 | 0.64 |
| 2025/03/21 | 321 | +3 | +0.94 | 411 | 13,163.61 | 79 | 19.24 | 2,523.45 | 19.17 | 2,532.95 | 19.24 | +9.5 | +1,202.53 | 11 | 2.68 |
| 2025/03/20 | 318 | +3 | +0.95 | 651 | 20,649.56 | 95 | 14.6 | 3,018.6 | 14.62 | 3,020.9 | 14.63 | +2.3 | +242.11 | 0 | 0 |
| 2025/03/19 | 315 | -11 | -3.37 | 496 | 15,791.56 | 78 | 15.74 | 2,504.25 | 15.86 | 2,483.15 | 15.72 | -21.1 | -2,705.13 | 0 | 0 |
| 2025/03/18 | 326 | +1.5 | +0.46 | 263 | 8,584.98 | 53 | 20.16 | 1,735.55 | 20.22 | 1,729.65 | 20.15 | -5.9 | -1,113.21 | 0 | 0 |
| 2025/03/17 | 324.5 | -4.5 | -1.37 | 503 | 16,561.28 | 231 | 45.89 | 7,616.05 | 45.99 | 7,602.3 | 45.9 | -13.75 | -595.24 | 0 | 0 |
| 2025/03/14 | 329 | +8.5 | +2.65 | 897 | 29,093.18 | 331 | 36.91 | 10,700.65 | 36.78 | 10,771.95 | 37.03 | +71.3 | +2,154.08 | 2 | 0.22 |
| 2025/03/13 | 320.5 | -11.5 | -3.46 | 1,129 | 36,549.74 | 357 | 31.63 | 11,589.45 | 31.71 | 11,619.7 | 31.79 | +30.25 | +847.34 | 0 | 0 |
| 2025/03/12 | 332 | +3 | +0.91 | 714 | 23,772.27 | 336 | 47.09 | 11,196.35 | 47.1 | 11,197.9 | 47.1 | +1.55 | +46.13 | 2 | 0.28 |
| 2025/03/11 | 329 | -6 | -1.79 | 1,141 | 36,650.42 | 496 | 43.46 | 15,877.3 | 43.32 | 15,980.1 | 43.6 | +102.8 | +2,072.58 | 0 | 0 |
| 2025/03/10 | 335 | +3.5 | +1.06 | 1,095 | 36,912.82 | 434 | 39.64 | 14,636.7 | 39.65 | 14,659.15 | 39.71 | +22.45 | +517.28 | 0 | 0 |
| 2025/03/07 | 331.5 | -20.5 | -5.82 | 1,493 | 50,423.81 | 411 | 27.53 | 13,928.65 | 27.62 | 13,894.9 | 27.56 | -33.75 | -821.17 | 7 | 0.47 |
| 2025/03/06 | 352 | +2 | +0.57 | 671 | 23,613.04 | 323 | 48.1 | 11,341.1 | 48.03 | 11,364.9 | 48.13 | +23.8 | +736.84 | 2 | 0.3 |
| 2025/03/05 | 350 | -4.5 | -1.27 | 1,410 | 49,922.32 | 588 | 41.7 | 20,834.15 | 41.73 | 20,887.35 | 41.84 | +53.2 | +904.76 | 0 | 0 |
| 2025/03/04 | 354.5 | -9.5 | -2.61 | 1,345 | 47,231.64 | 620 | 46.09 | 21,672.95 | 45.89 | 21,775.55 | 46.1 | +102.6 | +1,654.84 | 0 | 0 |
| 2025/03/03 | 364 | -28.5 | -7.26 | 2,263 | 84,239.87 | 627 | 27.71 | 23,349.8 | 27.72 | 23,309.55 | 27.67 | -40.25 | -641.95 | 0 | 0 |
| 2025/02/27 | 392.5 | +7.5 | +1.95 | 1,674 | 66,207.31 | 623 | 37.21 | 24,588.55 | 37.14 | 24,713.25 | 37.33 | +124.7 | +2,001.61 | 1 | 0.06 |
| 2025/02/26 | 385 | +1 | +0.26 | 1,056 | 41,007.06 | 508 | 48.12 | 19,756.45 | 48.18 | 19,763.85 | 48.2 | +7.4 | +145.67 | 0 | 0 |
| 2025/02/25 | 384 | -1 | -0.26 | 776 | 29,990.94 | 344 | 44.33 | 13,289.55 | 44.31 | 13,297.1 | 44.34 | +7.55 | +219.48 | 1 | 0.13 |
| 2025/02/24 | 385 | -9 | -2.28 | 795 | 30,663.91 | 199 | 25.02 | 7,675.45 | 25.03 | 7,676.9 | 25.04 | +1.45 | +72.86 | 0 | 0 |
| 2025/02/21 | 394 | -10 | -2.48 | 1,606 | 63,619.91 | 471 | 29.32 | 18,654.15 | 29.32 | 18,680.7 | 29.36 | +26.55 | +563.69 | 0 | 0 |
| 2025/02/20 | 404 | -9.5 | -2.3 | 820 | 33,481.16 | 212 | 25.85 | 8,671.5 | 25.9 | 8,662.7 | 25.87 | -8.8 | -415.09 | 1 | 0.12 |
| 2025/02/19 | 413.5 | -8 | -1.9 | 976 | 41,024.98 | 426 | 43.66 | 17,939.85 | 43.73 | 17,934.7 | 43.72 | -5.15 | -120.89 | 0 | 0 |
| 2025/02/18 | 421.5 | +12 | +2.93 | 1,630 | 69,211.73 | 807 | 49.5 | 34,289.6 | 49.54 | 34,254.3 | 49.49 | -35.3 | -437.42 | 0 | 0 |
| 2025/02/17 | 409.5 | +0.5 | +0.12 | 462 | 19,009.77 | 160 | 34.6 | 6,574.9 | 34.59 | 6,580.1 | 34.61 | +5.2 | +325 | 0 | 0 |
| 2025/02/14 | 409 | -7 | -1.68 | 619 | 25,377.02 | 200 | 32.32 | 8,209.05 | 32.35 | 8,216.35 | 32.38 | +7.3 | +365 | 0 | 0 |
| 2025/02/13 | 416 | +13 | +3.23 | 1,196 | 49,246.24 | 604 | 50.51 | 24,802.65 | 50.36 | 24,915.65 | 50.59 | +113 | +1,870.86 | 0 | 0 |
| 2025/02/12 | 403 | -6 | -1.47 | 1,253 | 50,932.86 | 555 | 44.29 | 22,571.2 | 44.32 | 22,599.5 | 44.37 | +28.3 | +509.91 | 1 | 0.08 |
| 2025/02/11 | 409 | -6 | -1.45 | 1,637 | 68,093.58 | 701 | 42.83 | 29,163.1 | 42.83 | 29,200.95 | 42.88 | +37.85 | +539.94 | 0 | 0 |
| 2025/02/10 | 415 | -24.5 | -5.57 | 1,915 | 80,444.27 | 716 | 37.39 | 30,131.6 | 37.46 | 30,081.05 | 37.39 | -50.55 | -706.01 | 0 | 0 |
| 2025/02/07 | 439.5 | +0.5 | +0.11 | 2,367 | 104,952.24 | 1,258 | 53.14 | 55,740.3 | 53.11 | 55,781.05 | 53.15 | +40.75 | +323.93 | 0 | 0 |
| 2025/02/06 | 439 | +25.5 | +6.17 | 4,234 | 184,509.42 | 2,219 | 52.41 | 96,005.75 | 52.03 | 97,048.2 | 52.6 | +1,042.45 | +4,697.84 | 2 | 0.05 |
| 2025/02/05 | 413.5 | +15 | +3.76 | 2,714 | 111,818.1 | 1,392 | 51.29 | 57,242 | 51.19 | 57,319.35 | 51.26 | +77.35 | +555.68 | 1 | 0.04 |
| 2025/02/04 | 398.5 | +25.5 | +6.84 | 2,152 | 83,260.27 | 990 | 46 | 37,860 | 45.47 | 38,248.1 | 45.94 | +388.1 | +3,920.2 | 9 | 0.42 |
| 2025/02/03 | 373 | -28 | -6.98 | 1,172 | 44,123.31 | 406 | 34.65 | 15,284.25 | 34.64 | 15,317.95 | 34.72 | +33.7 | +830.05 | 2 | 0.17 |
| 2025/01/22 | 401 | -3 | -0.74 | 1,462 | 58,938.29 | 760 | 51.98 | 30,650.15 | 52 | 30,683.75 | 52.06 | +33.6 | +442.11 | 5 | 0.34 |
| 2025/01/21 | 404 | +3 | +0.75 | 1,391 | 55,311.44 | 807 | 58.02 | 32,037.9 | 57.92 | 32,074.95 | 57.99 | +37.05 | +459.11 | 3 | 0.22 |
| 2025/01/20 | 401 | +17 | +4.43 | 2,061 | 82,244.57 | 1,153 | 55.94 | 45,915 | 55.83 | 45,979.9 | 55.91 | +64.9 | +562.88 | 6 | 0.29 |
| 2025/01/17 | 384 | -22 | -5.42 | 2,861 | 113,731.44 | 1,510 | 52.78 | 60,216.1 | 52.95 | 59,730.2 | 52.52 | -485.9 | -3,217.88 | 4 | 0.14 |
| 2025/01/16 | 406 | +12 | +3.05 | 2,417 | 96,815.96 | 1,431 | 59.2 | 57,183.05 | 59.06 | 57,310.75 | 59.2 | +127.7 | +892.38 | 2 | 0.08 |
| 2025/01/15 | 394 | -13 | -3.19 | 3,869 | 154,857.25 | 1,990 | 51.43 | 79,574.75 | 51.39 | 79,710.7 | 51.47 | +135.95 | +683.17 | 8 | 0.21 |
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。
