6510
1,785
TWD-5.00 (-0.28%)
2025.11.26收盤
精測－現股當沖
精測最新現股當沖狀況
整理精測最新(2025/11/26) 當沖狀況。整體成交張數為594張，佔整體市場成交張數的52.24%。當日現股當沖之總損益為+160萬元、每張平均損益則為+2,694元。
開盤價
1805
收盤價
1785
當日範圍
1745 - 1815
成交張數
1,137
開盤價(昨)
1680
收盤價(昨)
1790
昨日範圍
1660 - 1790
成交張數(昨)
1,848
成交金額
20.30億
成交金額(昨)
32.27億
52週範圍
489 - 1925
發行股數
3279萬
市值
585億
現股當沖－歷史逐日資訊
開盤價
1805
收盤價
1785
成交張數
1,137
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(%) | ||||||
| 2025/11/26 | 1,785 | -5 | -0.28 | 1,137 | 203,024 | 594 | 52.24 | 105,946 | 52.18 | 106,106 | 52.26 | +160 | +2,693.6 | 0 | 0 |
| 2025/11/25 | 1,790 | +160 | +9.82 | 1,848 | 322,703.5 | 823 | 44.53 | 142,671 | 44.21 | 143,302 | 44.41 | +631 | +7,667.07 | 0 | 0 |
| 2025/11/24 | 1,630 | +145 | +9.76 | 805 | 128,886 | 337 | 41.86 | 53,271 | 41.33 | 53,686 | 41.65 | +415 | +12,314.54 | 0 | 0 |
| 2025/11/21 | 1,485 | -60 | -3.88 | 596 | 89,310 | 289 | 48.49 | 43,252.5 | 48.43 | 43,474.5 | 48.68 | +222 | +7,681.66 | 2 | 0.34 |
| 2025/11/20 | 1,545 | +20 | +1.31 | 952 | 148,495 | 505 | 53.05 | 78,775.5 | 53.05 | 79,138 | 53.29 | +362.5 | +7,178.22 | 0 | 0 |
| 2025/11/19 | 1,525 | -55 | -3.48 | 1,011 | 154,076.5 | 514 | 50.84 | 78,341.5 | 50.85 | 78,607.5 | 51.02 | +266 | +5,175.1 | 0 | 0 |
| 2025/11/18 | 1,580 | +45 | +2.93 | 1,681 | 269,368.5 | 855 | 50.86 | 136,503 | 50.68 | 137,186 | 50.93 | +683 | +7,988.3 | 1 | 0.06 |
| 2025/11/17 | 1,535 | +0 | +0 | 460 | 70,574.5 | 260 | 56.52 | 39,848 | 56.46 | 39,920.5 | 56.57 | +72.5 | +2,788.46 | 0 | 0 |
| 2025/11/14 | 1,535 | +55 | +3.72 | 1,115 | 171,845 | 629 | 56.41 | 96,763 | 56.31 | 97,219.5 | 56.57 | +456.5 | +7,257.55 | 0 | 0 |
| 2025/11/13 | 1,480 | +15 | +1.02 | 507 | 75,978.5 | 273 | 53.85 | 40,902.5 | 53.83 | 41,048 | 54.03 | +145.5 | +5,329.67 | 1 | 0.2 |
| 2025/11/12 | 1,465 | -35 | -2.33 | 620 | 91,544.5 | 216 | 34.84 | 31,902 | 34.85 | 31,944 | 34.89 | +42 | +1,944.44 | 0 | 0 |
| 2025/11/11 | 1,500 | -65 | -4.15 | 898 | 135,923.5 | 351 | 39.09 | 53,263 | 39.19 | 53,332.5 | 39.24 | +69.5 | +1,980.06 | 0 | 0 |
| 2025/11/10 | 1,565 | -40 | -2.49 | 427 | 66,731.5 | 198 | 46.37 | 30,925 | 46.34 | 31,050.5 | 46.53 | +125.5 | +6,338.38 | 0 | 0 |
| 2025/11/07 | 1,605 | -30 | -1.83 | 325 | 52,193 | 189 | 58.15 | 30,350 | 58.15 | 30,382 | 58.21 | +32 | +1,693.12 | 0 | 0 |
| 2025/11/06 | 1,635 | +25 | +1.55 | 479 | 79,107.5 | 261 | 54.49 | 43,014 | 54.37 | 43,163 | 54.56 | +149 | +5,708.81 | 0 | 0 |
| 2025/11/05 | 1,610 | -5 | -0.31 | 401 | 64,129.5 | 230 | 57.36 | 36,698.5 | 57.23 | 36,812.5 | 57.4 | +114 | +4,956.52 | 0 | 0 |
| 2025/11/04 | 1,615 | -30 | -1.82 | 639 | 105,517.5 | 302 | 47.26 | 49,722 | 47.12 | 49,988.5 | 47.37 | +266.5 | +8,824.5 | 0 | 0 |
| 2025/11/03 | 1,645 | +35 | +2.17 | 514 | 84,003.5 | 228 | 44.36 | 37,227 | 44.32 | 37,345.5 | 44.46 | +118.5 | +5,197.37 | 0 | 0 |
| 2025/10/31 | 1,610 | -65 | -3.88 | 1,715 | 276,663 | 601 | 35.04 | 97,363.5 | 35.19 | 97,614 | 35.28 | +250.5 | +4,168.05 | 0 | 0 |
| 2025/10/30 | 1,675 | -185 | -9.95 | 1,206 | 207,580.5 | 431 | 35.74 | 74,915.5 | 36.09 | 74,729.5 | 36 | -186 | -4,315.55 | 0 | 0 |
| 2025/10/29 | 1,860 | +15 | +0.81 | 1,275 | 239,782 | 784 | 61.49 | 147,341.5 | 61.45 | 147,542.5 | 61.53 | +201 | +2,563.78 | 0 | 0 |
| 2025/10/28 | 1,845 | +60 | +3.36 | 1,044 | 191,437.5 | 532 | 50.96 | 97,254.5 | 50.8 | 97,489.5 | 50.92 | +235 | +4,417.29 | 0 | 0 |
| 2025/10/27 | 1,785 | +130 | +7.85 | 1,095 | 191,102.5 | 547 | 49.95 | 95,041 | 49.73 | 95,543 | 50 | +502 | +9,177.33 | 1 | 0.09 |
| 2025/10/23 | 1,655 | -70 | -4.06 | 772 | 129,253.5 | 327 | 42.36 | 54,902 | 42.48 | 54,985 | 42.54 | +83 | +2,538.23 | 0 | 0 |
| 2025/10/22 | 1,725 | -25 | -1.43 | 410 | 71,787 | 267 | 65.12 | 46,758.5 | 65.14 | 46,770.5 | 65.15 | +12 | +449.44 | 0 | 0 |
| 2025/10/21 | 1,750 | -35 | -1.96 | 532 | 93,542.5 | 305 | 57.33 | 53,646 | 57.35 | 53,739.5 | 57.45 | +93.5 | +3,065.57 | 0 | 0 |
| 2025/10/20 | 1,785 | +25 | +1.42 | 364 | 64,507.5 | 235 | 64.56 | 41,612.5 | 64.51 | 41,655 | 64.57 | +42.5 | +1,808.51 | 0 | 0 |
| 2025/10/17 | 1,760 | -55 | -3.03 | 549 | 96,970 | 345 | 62.84 | 60,895 | 62.8 | 60,962 | 62.87 | +67 | +1,942.03 | 1 | 0.18 |
| 2025/10/16 | 1,815 | +0 | +0 | 839 | 151,166 | 485 | 57.81 | 87,253.5 | 57.72 | 87,381 | 57.8 | +127.5 | +2,628.87 | 1 | 0.12 |
| 2025/10/15 | 1,815 | +120 | +7.08 | 1,564 | 279,379.5 | 924 | 59.08 | 164,289.5 | 58.81 | 165,027.5 | 59.07 | +738 | +7,987.01 | 0 | 0 |
| 2025/10/14 | 1,695 | -10 | -0.59 | 1,537 | 267,984.5 | 1,032 | 67.14 | 179,963 | 67.15 | 180,196.5 | 67.24 | +233.5 | +2,262.6 | 5 | 0.33 |
| 2025/10/13 | 1,705 | +0 | +0 | 925 | 155,797.5 | 518 | 56 | 86,828 | 55.73 | 87,544.5 | 56.19 | +716.5 | +13,832.05 | 1 | 0.11 |
| 2025/10/09 | 1,705 | +10 | +0.59 | 611 | 104,615 | 346 | 56.63 | 59,146 | 56.54 | 59,273.5 | 56.66 | +127.5 | +3,684.97 | 2 | 0.33 |
| 2025/10/08 | 1,695 | -60 | -3.42 | 1,688 | 290,993 | 832 | 49.29 | 143,993.5 | 49.48 | 144,924 | 49.8 | +930.5 | +11,183.89 | 1 | 0.06 |
| 2025/10/07 | 1,755 | -30 | -1.68 | 739 | 131,337 | 398 | 53.86 | 70,849 | 53.94 | 71,037 | 54.09 | +188 | +4,723.62 | 2 | 0.27 |
| 2025/10/03 | 1,785 | -15 | -0.83 | 958 | 172,032 | 490 | 51.15 | 88,157 | 51.24 | 88,143 | 51.24 | -14 | -285.71 | 2 | 0.21 |
| 2025/10/02 | 1,800 | -45 | -2.44 | 1,252 | 229,525 | 726 | 57.99 | 133,266.5 | 58.06 | 133,439 | 58.14 | +172.5 | +2,376.03 | 0 | 0 |
| 2025/10/01 | 1,845 | -80 | -4.16 | 1,941 | 370,674.5 | 1,139 | 58.68 | 216,892.5 | 58.51 | 217,806 | 58.76 | +913.5 | +8,020.19 | 0 | 0 |
| 2025/09/30 | 1,925 | +175 | +10 | 1,083 | 202,465.5 | 611 | 56.42 | 113,332 | 55.98 | 114,119.5 | 56.36 | +787.5 | +12,888.71 | 1 | 0.09 |
| 2025/09/26 | 1,750 | -55 | -3.05 | 940 | 165,872 | 586 | 62.34 | 103,578 | 62.44 | 103,426.5 | 62.35 | -151.5 | -2,585.32 | 1 | 0.11 |
| 2025/09/25 | 1,805 | +85 | +4.94 | 2,225 | 398,232 | 1,389 | 62.43 | 248,081 | 62.3 | 248,600.5 | 62.43 | +519.5 | +3,740.1 | 2 | 0.09 |
| 2025/09/24 | 1,720 | -65 | -3.64 | 1,429 | 249,848.5 | 781 | 54.65 | 136,698 | 54.71 | 136,373.5 | 54.58 | -324.5 | -4,154.93 | 0 | 0 |
| 2025/09/23 | 1,785 | +45 | +2.59 | 1,997 | 352,944.5 | 1,155 | 57.84 | 203,182.5 | 57.57 | 204,831.5 | 58.04 | +1,649 | +14,277.06 | 2 | 0.1 |
| 2025/09/22 | 1,740 | +155 | +9.78 | 975 | 165,018.5 | 476 | 48.82 | 79,745.5 | 48.33 | 80,749.5 | 48.93 | +1,004 | +21,092.44 | 0 | 0 |
| 2025/09/19 | 1,585 | +120 | +8.19 | 1,832 | 283,412.5 | 867 | 47.33 | 132,934 | 46.9 | 134,615.5 | 47.5 | +1,681.5 | +19,394.46 | 0 | 0 |
| 2025/09/18 | 1,465 | +75 | +5.4 | 965 | 141,215 | 534 | 55.34 | 77,958.5 | 55.21 | 78,068.5 | 55.28 | +110 | +2,059.93 | 0 | 0 |
| 2025/09/17 | 1,390 | +5 | +0.36 | 791 | 111,173.5 | 437 | 55.25 | 61,197.5 | 55.05 | 61,429.5 | 55.26 | +232 | +5,308.92 | 0 | 0 |
| 2025/09/16 | 1,385 | -15 | -1.07 | 445 | 62,533.5 | 240 | 53.93 | 33,707.5 | 53.9 | 33,713 | 53.91 | +5.5 | +229.17 | 0 | 0 |
| 2025/09/15 | 1,400 | -45 | -3.11 | 562 | 78,858.5 | 285 | 50.71 | 39,900.5 | 50.6 | 40,090 | 50.84 | +189.5 | +6,649.12 | 0 | 0 |
| 2025/09/12 | 1,445 | -15 | -1.03 | 685 | 98,849.5 | 291 | 42.48 | 41,973.5 | 42.46 | 42,059 | 42.55 | +85.5 | +2,938.14 | 0 | 0 |
| 2025/09/11 | 1,460 | -50 | -3.31 | 1,200 | 176,323 | 550 | 45.83 | 80,675 | 45.75 | 81,175 | 46.04 | +500 | +9,090.91 | 1 | 0.08 |
| 2025/09/10 | 1,510 | +10 | +0.67 | 1,260 | 187,754.5 | 619 | 49.13 | 91,997 | 49 | 92,494.5 | 49.26 | +497.5 | +8,037.16 | 0 | 0 |
| 2025/09/09 | 1,500 | +55 | +3.81 | 1,296 | 194,429.5 | 634 | 48.92 | 94,814.5 | 48.77 | 95,211.5 | 48.97 | +397 | +6,261.83 | 0 | 0 |
| 2025/09/08 | 1,445 | +55 | +3.96 | 1,701 | 249,744.5 | 849 | 49.91 | 124,341.5 | 49.79 | 124,708 | 49.93 | +366.5 | +4,316.84 | 0 | 0 |
| 2025/09/05 | 1,390 | +125 | +9.88 | 1,247 | 171,962 | 399 | 32 | 54,953 | 31.96 | 55,094 | 32.04 | +141 | +3,533.83 | 0 | 0 |
| 2025/09/04 | 1,265 | +85 | +7.2 | 1,315 | 165,631 | 762 | 57.95 | 95,434 | 57.62 | 96,054.5 | 57.99 | +620.5 | +8,143.04 | 0 | 0 |
| 2025/09/03 | 1,180 | -80 | -6.35 | 632 | 76,192 | 312 | 49.37 | 37,678.5 | 49.45 | 37,677 | 49.45 | -1.5 | -48.08 | 1 | 0.16 |
| 2025/09/02 | 1,260 | +40 | +3.28 | 1,562 | 195,618.5 | 894 | 57.23 | 111,687 | 57.09 | 111,886.5 | 57.2 | +199.5 | +2,231.54 | 0 | 0 |
| 2025/09/01 | 1,220 | -25 | -2.01 | 1,227 | 149,042 | 656 | 53.46 | 79,475.5 | 53.32 | 79,840 | 53.57 | +364.5 | +5,556.4 | 1 | 0.08 |
| 2025/08/29 | 1,245 | +110 | +9.69 | 1,392 | 169,437.5 | 619 | 44.47 | 74,680.5 | 44.08 | 75,225 | 44.4 | +544.5 | +8,796.45 | 0 | 0 |
| 2025/08/28 | 1,135 | -10 | -0.87 | 389 | 44,124 | 157 | 40.36 | 17,788 | 40.31 | 17,844 | 40.44 | +56 | +3,566.88 | 0 | 0 |
| 2025/08/27 | 1,145 | +25 | +2.23 | 537 | 62,028 | 249 | 46.37 | 28,709 | 46.28 | 28,756 | 46.36 | +47 | +1,887.55 | 0 | 0 |
| 2025/08/26 | 1,120 | -15 | -1.32 | 515 | 58,355 | 217 | 42.14 | 24,589 | 42.14 | 24,632.5 | 42.21 | +43.5 | +2,004.61 | 0 | 0 |
| 2025/08/25 | 1,135 | +0 | +0 | 703 | 81,307 | 324 | 46.09 | 37,443 | 46.05 | 37,453 | 46.06 | +10 | +308.64 | 0 | 0 |
| 2025/08/22 | 1,135 | +0 | +0 | 669 | 76,090 | 330 | 49.33 | 37,467 | 49.24 | 37,618.5 | 49.44 | +151.5 | +4,590.91 | 0 | 0 |
| 2025/08/21 | 1,135 | +35 | +3.18 | 1,055 | 120,863.5 | 544 | 51.56 | 61,953 | 51.26 | 62,281 | 51.53 | +328 | +6,029.41 | 0 | 0 |
| 2025/08/20 | 1,100 | -40 | -3.51 | 694 | 76,374 | 291 | 41.93 | 32,041 | 41.95 | 32,054 | 41.97 | +13 | +446.74 | 0 | 0 |
| 2025/08/19 | 1,140 | -5 | -0.44 | 1,638 | 192,675.5 | 818 | 49.94 | 96,116 | 49.88 | 96,518.5 | 50.09 | +402.5 | +4,920.54 | 0 | 0 |
| 2025/08/18 | 1,145 | +45 | +4.09 | 1,370 | 155,403.5 | 653 | 47.66 | 73,686 | 47.42 | 73,997.5 | 47.62 | +311.5 | +4,770.29 | 0 | 0 |
| 2025/08/15 | 1,100 | +40 | +3.77 | 2,004 | 223,492.5 | 1,052 | 52.5 | 117,158.5 | 52.42 | 117,650 | 52.64 | +491.5 | +4,672.05 | 2 | 0.1 |
| 2025/08/14 | 1,060 | +92 | +9.5 | 1,974 | 203,431 | 720 | 36.47 | 72,941.8 | 35.86 | 74,043.8 | 36.4 | +1,102 | +15,305.56 | 0 | 0 |
| 2025/08/13 | 968 | +2 | +0.21 | 1,043 | 102,333.1 | 539 | 51.68 | 52,917.5 | 51.71 | 52,921.3 | 51.71 | +3.8 | +70.5 | 0 | 0 |
| 2025/08/12 | 966 | -1 | -0.1 | 269 | 25,981.2 | 109 | 40.52 | 10,529 | 40.53 | 10,545.2 | 40.59 | +16.2 | +1,486.24 | 0 | 0 |
| 2025/08/11 | 967 | +6 | +0.62 | 483 | 46,782.9 | 229 | 47.41 | 22,180.9 | 47.41 | 22,210.8 | 47.48 | +29.9 | +1,305.68 | 0 | 0 |
| 2025/08/08 | 961 | -5 | -0.52 | 831 | 80,987.4 | 483 | 58.12 | 47,122.9 | 58.19 | 47,106.7 | 58.17 | -16.2 | -335.4 | 0 | 0 |
| 2025/08/07 | 966 | +7 | +0.73 | 2,036 | 193,073.7 | 1,156 | 56.78 | 109,356.2 | 56.64 | 110,036.4 | 56.99 | +680.2 | +5,884.08 | 1 | 0.05 |
| 2025/08/06 | 959 | +87 | +9.98 | 2,204 | 205,021.5 | 969 | 43.97 | 89,364.1 | 43.59 | 90,533.2 | 44.16 | +1,169.1 | +12,065.02 | 1 | 0.05 |
| 2025/08/05 | 872 | +45 | +5.44 | 1,046 | 90,752.4 | 483 | 46.18 | 41,710.5 | 45.96 | 41,964.3 | 46.24 | +253.8 | +5,254.66 | 0 | 0 |
| 2025/08/04 | 827 | -35 | -4.06 | 527 | 44,291.6 | 190 | 36.05 | 16,032.6 | 36.2 | 15,966.8 | 36.05 | -65.8 | -3,463.16 | 0 | 0 |
| 2025/08/01 | 862 | +9 | +1.06 | 447 | 38,097.3 | 204 | 45.64 | 17,269.8 | 45.33 | 17,445 | 45.79 | +175.2 | +8,588.24 | 0 | 0 |
| 2025/07/31 | 853 | +44 | +5.44 | 1,146 | 97,783.9 | 457 | 39.88 | 38,840.1 | 39.72 | 39,018.6 | 39.9 | +178.5 | +3,905.91 | 2 | 0.17 |
| 2025/07/30 | 809 | -10 | -1.22 | 531 | 43,418.4 | 257 | 48.4 | 21,014.1 | 48.4 | 21,086.2 | 48.57 | +72.1 | +2,805.45 | 1 | 0.19 |
| 2025/07/29 | 819 | +4 | +0.49 | 147 | 11,986.6 | 54 | 36.73 | 4,394.8 | 36.66 | 4,411.5 | 36.8 | +16.7 | +3,092.59 | 0 | 0 |
| 2025/07/28 | 815 | -6 | -0.73 | 165 | 13,554.7 | 62 | 37.58 | 5,098.4 | 37.61 | 5,090.9 | 37.56 | -7.5 | -1,209.68 | 0 | 0 |
| 2025/07/25 | 821 | +13 | +1.61 | 256 | 20,975.4 | 132 | 51.56 | 10,802.3 | 51.5 | 10,827.4 | 51.62 | +25.1 | +1,901.52 | 0 | 0 |
| 2025/07/24 | 808 | -6 | -0.74 | 180 | 14,715.9 | 77 | 42.78 | 6,299.6 | 42.81 | 6,302.3 | 42.83 | +2.7 | +350.65 | 0 | 0 |
| 2025/07/23 | 814 | +11 | +1.37 | 235 | 19,025.6 | 96 | 40.85 | 7,769 | 40.83 | 7,778.8 | 40.89 | +9.8 | +1,020.83 | 0 | 0 |
| 2025/07/22 | 803 | -22 | -2.67 | 462 | 37,743.4 | 147 | 31.82 | 12,065.1 | 31.97 | 12,069.8 | 31.98 | +4.7 | +319.73 | 0 | 0 |
| 2025/07/21 | 825 | -21 | -2.48 | 441 | 36,723.7 | 165 | 37.41 | 13,772.4 | 37.5 | 13,784 | 37.53 | +11.6 | +703.03 | 0 | 0 |
| 2025/07/18 | 846 | -5 | -0.59 | 456 | 38,694.1 | 217 | 47.59 | 18,405.6 | 47.57 | 18,449.2 | 47.68 | +43.6 | +2,009.22 | 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。
