6510
851
TWD-32.00 (-3.62%)
2025.07.17收盤
精測－現股當沖
精測最新現股當沖狀況
整理精測最新(2025/07/16) 當沖狀況。整體成交張數為120張，佔整體市場成交張數的34.88%。當日現股當沖之總損益為+36.3萬元、每張平均損益則為+3,025元。
開盤價
895
收盤價
851
當日範圍
848 - 895
成交張數
430
開盤價(昨)
879
收盤價(昨)
883
昨日範圍
866 - 891
成交張數(昨)
344
成交金額
3.72億
成交金額(昨)
3.04億
52週範圍
401 - 927
發行股數
3279萬
市值
279億
現股當沖－歷史逐日資訊
開盤價
895
收盤價
851
成交張數
430
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(%) | ||||||
| 2025/07/17 | 851 | -32 | -3.62 | 430 | 37,174.7 | 117 | 27.21 | 10,167.9 | 27.35 | 10,191.3 | 27.41 | +23.4 | +2,000 | 0 | 0 |
| 2025/07/16 | 883 | +17 | +1.96 | 344 | 30,358.9 | 120 | 34.88 | 10,559.2 | 34.78 | 10,595.5 | 34.9 | +36.3 | +3,025 | 0 | 0 |
| 2025/07/15 | 866 | +0 | +0 | 238 | 20,833.4 | 117 | 49.16 | 10,256.8 | 49.23 | 10,250 | 49.2 | -6.8 | -581.2 | 0 | 0 |
| 2025/07/14 | 866 | -24 | -2.7 | 242 | 21,066.2 | 99 | 40.91 | 8,618.8 | 40.91 | 8,623.1 | 40.93 | +4.3 | +434.34 | 0 | 0 |
| 2025/07/11 | 890 | +2 | +0.23 | 357 | 31,769.7 | 146 | 40.9 | 12,991.8 | 40.89 | 12,986.5 | 40.88 | -5.3 | -363.01 | 0 | 0 |
| 2025/07/10 | 888 | +7 | +0.79 | 449 | 39,909.9 | 127 | 28.29 | 11,278.3 | 28.26 | 11,294.2 | 28.3 | +15.9 | +1,251.97 | 2 | 0.45 |
| 2025/07/09 | 881 | +45 | +6.38 | 766 | 66,634.1 | 266 | 34.73 | 22,975.4 | 34.48 | 23,268.7 | 34.92 | +293.3 | +11,026.32 | 14 | 1.83 |
| 2025/07/08 | 836 | +20 | +2.45 | 247 | 20,456.2 | 46 | 18.62 | 3,791 | 18.53 | 3,819.5 | 18.67 | +28.5 | +6,195.65 | 0 | 0 |
| 2025/07/07 | 816 | -23 | -2.74 | 451 | 36,950.1 | 124 | 27.49 | 10,156.3 | 27.49 | 10,151.7 | 27.47 | -4.6 | -370.97 | 0 | 0 |
| 2025/07/04 | 839 | +9 | +1.08 | 709 | 59,641.3 | 251 | 35.4 | 21,096.1 | 35.37 | 21,147.2 | 35.46 | +51.1 | +2,035.86 | 0 | 0 |
| 2025/07/03 | 830 | +4 | +0.48 | 849 | 71,640.6 | 433 | 51 | 36,510.8 | 50.96 | 36,631.7 | 51.13 | +120.9 | +2,792.15 | 0 | 0 |
| 2025/07/02 | 826 | -6 | -0.72 | 532 | 43,916 | 284 | 53.38 | 23,428.5 | 53.35 | 23,437.6 | 53.37 | +9.1 | +320.42 | 0 | 0 |
| 2025/07/01 | 832 | -5 | -0.6 | 513 | 43,117.9 | 213 | 41.52 | 17,949.9 | 41.63 | 17,963.2 | 41.66 | +13.3 | +624.41 | 1 | 0.19 |
| 2025/06/30 | 837 | +4 | +0.48 | 344 | 28,852.7 | 176 | 51.16 | 14,743 | 51.1 | 14,776.1 | 51.21 | +33.1 | +1,880.68 | 0 | 0 |
| 2025/06/27 | 833 | +2 | +0.24 | 265 | 22,188.6 | 113 | 42.64 | 9,441.4 | 42.55 | 9,467.4 | 42.67 | +26 | +2,300.88 | 0 | 0 |
| 2025/06/26 | 831 | -10 | -1.19 | 531 | 44,176.5 | 206 | 38.79 | 17,154.9 | 38.83 | 17,176.7 | 38.88 | +21.8 | +1,058.25 | 0 | 0 |
| 2025/06/25 | 841 | -9 | -1.06 | 1,032 | 88,086.7 | 539 | 52.23 | 46,012.9 | 52.24 | 46,167.5 | 52.41 | +154.6 | +2,868.27 | 0 | 0 |
| 2025/06/24 | 850 | +30 | +3.66 | 635 | 53,307.1 | 264 | 41.57 | 22,090.2 | 41.44 | 22,169.9 | 41.59 | +79.7 | +3,018.94 | 0 | 0 |
| 2025/06/23 | 820 | -23 | -2.73 | 517 | 42,427.6 | 161 | 31.14 | 13,186.7 | 31.08 | 13,229.7 | 31.18 | +43 | +2,670.81 | 0 | 0 |
| 2025/06/20 | 843 | +3 | +0.36 | 420 | 35,483.2 | 189 | 45 | 15,999.9 | 45.09 | 16,047 | 45.22 | +47.1 | +2,492.06 | 0 | 0 |
| 2025/06/19 | 840 | -21 | -2.44 | 212 | 17,934.9 | 72 | 33.96 | 6,106 | 34.05 | 6,095 | 33.98 | -11 | -1,527.78 | 0 | 0 |
| 2025/06/18 | 861 | -20 | -2.27 | 204 | 17,793.9 | 93 | 45.59 | 8,127.8 | 45.68 | 8,124.6 | 45.66 | -3.2 | -344.09 | 0 | 0 |
| 2025/06/17 | 881 | +14 | +1.61 | 287 | 25,200.7 | 143 | 49.83 | 12,556.7 | 49.83 | 12,560.3 | 49.84 | +3.6 | +251.75 | 0 | 0 |
| 2025/06/16 | 867 | +5 | +0.58 | 212 | 18,427.8 | 117 | 55.19 | 10,164.4 | 55.16 | 10,172 | 55.2 | +7.6 | +649.57 | 0 | 0 |
| 2025/06/13 | 862 | -32 | -3.58 | 510 | 44,344.2 | 221 | 43.33 | 19,230.3 | 43.37 | 19,214.5 | 43.33 | -15.8 | -714.93 | 0 | 0 |
| 2025/06/12 | 894 | -33 | -3.56 | 454 | 41,056.4 | 152 | 33.48 | 13,750.8 | 33.49 | 13,776.6 | 33.56 | +25.8 | +1,697.37 | 0 | 0 |
| 2025/06/11 | 927 | +42 | +4.75 | 1,133 | 103,956.1 | 510 | 45.01 | 46,640.6 | 44.87 | 46,819.3 | 45.04 | +178.7 | +3,503.92 | 0 | 0 |
| 2025/06/10 | 885 | +15 | +1.72 | 1,251 | 112,394.3 | 739 | 59.07 | 66,266.9 | 58.96 | 66,366.6 | 59.05 | +99.7 | +1,349.12 | 0 | 0 |
| 2025/06/09 | 870 | +29 | +3.45 | 394 | 33,887 | 168 | 42.64 | 14,322.3 | 42.26 | 14,412.5 | 42.53 | +90.2 | +5,369.05 | 0 | 0 |
| 2025/06/06 | 841 | +2 | +0.24 | 160 | 13,344 | 91 | 56.88 | 7,586.7 | 56.85 | 7,607.5 | 57.01 | +20.8 | +2,285.71 | 0 | 0 |
| 2025/06/05 | 839 | +3 | +0.36 | 380 | 32,066.7 | 232 | 61.05 | 19,557.5 | 60.99 | 19,578.8 | 61.06 | +21.3 | +918.1 | 1 | 0.26 |
| 2025/06/04 | 836 | +5 | +0.6 | 301 | 25,411 | 177 | 58.8 | 14,951.6 | 58.84 | 14,954 | 58.85 | +2.4 | +135.59 | 0 | 0 |
| 2025/06/03 | 831 | -10 | -1.19 | 581 | 48,716.8 | 270 | 46.47 | 22,707.3 | 46.61 | 22,676.9 | 46.55 | -30.4 | -1,125.93 | 0 | 0 |
| 2025/06/02 | 841 | -49 | -5.51 | 912 | 77,751.2 | 426 | 46.71 | 36,399.4 | 46.82 | 36,445.2 | 46.87 | +45.8 | +1,075.12 | 1 | 0.11 |
| 2025/05/29 | 890 | +12 | +1.37 | 752 | 65,874.8 | 496 | 65.96 | 43,323.8 | 65.77 | 43,495.8 | 66.03 | +172 | +3,467.74 | 1 | 0.13 |
| 2025/05/28 | 878 | +22 | +2.57 | 781 | 68,457.6 | 440 | 56.34 | 38,596.5 | 56.38 | 38,583.9 | 56.36 | -12.6 | -286.36 | 0 | 0 |
| 2025/05/27 | 856 | -4 | -0.47 | 981 | 85,135.8 | 640 | 65.24 | 55,599.8 | 65.31 | 55,611.6 | 65.32 | +11.8 | +184.38 | 1 | 0.1 |
| 2025/05/26 | 860 | +29 | +3.49 | 1,159 | 100,983.1 | 752 | 64.88 | 65,473.6 | 64.84 | 65,550.7 | 64.91 | +77.1 | +1,025.27 | 0 | 0 |
| 2025/05/23 | 831 | +17 | +2.09 | 825 | 69,229.8 | 455 | 55.15 | 38,114.4 | 55.05 | 38,148.2 | 55.1 | +33.8 | +742.86 | 1 | 0.12 |
| 2025/05/22 | 814 | -15 | -1.81 | 164 | 13,410.4 | 82 | 50 | 6,710.4 | 50.04 | 6,702.3 | 49.98 | -8.1 | -987.8 | 0 | 0 |
| 2025/05/21 | 829 | -1 | -0.12 | 417 | 34,482.5 | 239 | 57.31 | 19,769.7 | 57.33 | 19,782 | 57.37 | +12.3 | +514.64 | 0 | 0 |
| 2025/05/20 | 830 | +65 | +8.5 | 926 | 76,249.7 | 376 | 40.6 | 30,750.2 | 40.33 | 30,999.8 | 40.66 | +249.6 | +6,638.3 | 0 | 0 |
| 2025/05/19 | 765 | -45 | -5.56 | 659 | 51,434.2 | 278 | 42.19 | 21,716 | 42.22 | 21,745.6 | 42.28 | +29.6 | +1,064.75 | 0 | 0 |
| 2025/05/16 | 810 | +5 | +0.62 | 202 | 16,384.7 | 88 | 43.56 | 7,143.1 | 43.6 | 7,145.3 | 43.61 | +2.2 | +250 | 0 | 0 |
| 2025/05/15 | 805 | -13 | -1.59 | 263 | 21,397.8 | 141 | 53.61 | 11,506.3 | 53.77 | 11,481.5 | 53.66 | -24.8 | -1,758.87 | 0 | 0 |
| 2025/05/14 | 818 | -19 | -2.27 | 502 | 41,731.8 | 245 | 48.8 | 20,447.4 | 49 | 20,381.3 | 48.84 | -66.1 | -2,697.96 | 0 | 0 |
| 2025/05/13 | 837 | +22 | +2.7 | 959 | 80,944.3 | 493 | 51.41 | 41,495.7 | 51.26 | 41,634.5 | 51.44 | +138.8 | +2,815.42 | 0 | 0 |
| 2025/05/12 | 815 | -1 | -0.12 | 476 | 39,131.1 | 268 | 56.3 | 22,001.3 | 56.22 | 22,025.5 | 56.29 | +24.2 | +902.99 | 2 | 0.42 |
| 2025/05/09 | 816 | +67 | +8.95 | 1,122 | 90,144 | 430 | 38.32 | 34,105.1 | 37.83 | 34,526.6 | 38.3 | +421.5 | +9,802.33 | 0 | 0 |
| 2025/05/08 | 749 | +12 | +1.63 | 162 | 12,208 | 62 | 38.27 | 4,661.6 | 38.18 | 4,673.6 | 38.28 | +12 | +1,935.48 | 0 | 0 |
| 2025/05/07 | 737 | -19 | -2.51 | 204 | 15,203.7 | 99 | 48.53 | 7,395.7 | 48.64 | 7,376.6 | 48.52 | -19.1 | -1,929.29 | 0 | 0 |
| 2025/05/06 | 756 | -2 | -0.26 | 358 | 27,386.1 | 223 | 62.29 | 17,076.9 | 62.36 | 17,070 | 62.33 | -6.9 | -309.42 | 0 | 0 |
| 2025/05/05 | 758 | -10 | -1.3 | 455 | 34,586.4 | 250 | 54.95 | 19,024 | 55 | 19,004.9 | 54.95 | -19.1 | -764 | 1 | 0.22 |
| 2025/05/02 | 768 | +40 | +5.49 | 738 | 56,504.9 | 365 | 49.46 | 27,862.1 | 49.31 | 27,938.6 | 49.44 | +76.5 | +2,095.89 | 0 | 0 |
| 2025/04/30 | 728 | -22 | -2.93 | 1,035 | 74,968.3 | 585 | 56.52 | 42,242.8 | 56.35 | 42,446.5 | 56.62 | +203.7 | +3,482.05 | 0 | 0 |
| 2025/04/29 | 750 | +20 | +2.74 | 584 | 43,353.6 | 326 | 55.82 | 24,164.4 | 55.74 | 24,198.7 | 55.82 | +34.3 | +1,052.15 | 1 | 0.17 |
| 2025/04/28 | 730 | -28 | -3.69 | 689 | 51,278.9 | 337 | 48.91 | 25,135.6 | 49.02 | 25,108.9 | 48.97 | -26.7 | -792.28 | 0 | 0 |
| 2025/04/25 | 758 | +64 | +9.22 | 1,258 | 93,373.6 | 557 | 44.28 | 40,896.1 | 43.8 | 41,407.7 | 44.35 | +511.6 | +9,184.92 | 2 | 0.16 |
| 2025/04/24 | 694 | +18 | +2.66 | 1,367 | 95,176.9 | 657 | 48.06 | 45,586 | 47.9 | 45,850.7 | 48.17 | +264.7 | +4,028.92 | 1 | 0.07 |
| 2025/04/23 | 676 | +61 | +9.92 | 781 | 52,201.1 | 297 | 38.03 | 19,756.9 | 37.85 | 19,878.9 | 38.08 | +122 | +4,107.74 | 0 | 0 |
| 2025/04/22 | 615 | -10 | -1.6 | 173 | 10,742 | 69 | 39.88 | 4,283.8 | 39.88 | 4,296.5 | 40 | +12.7 | +1,840.58 | 0 | 0 |
| 2025/04/21 | 625 | -5 | -0.79 | 179 | 11,254.8 | 73 | 40.78 | 4,582.9 | 40.72 | 4,591.4 | 40.8 | +8.5 | +1,164.38 | 0 | 0 |
| 2025/04/18 | 630 | +5 | +0.8 | 256 | 16,151.8 | 142 | 55.47 | 8,967.5 | 55.52 | 8,966.3 | 55.51 | -1.2 | -84.51 | 0 | 0 |
| 2025/04/17 | 625 | -6 | -0.95 | 377 | 23,845 | 210 | 55.7 | 13,273.2 | 55.66 | 13,307.1 | 55.81 | +33.9 | +1,614.29 | 1 | 0.27 |
| 2025/04/16 | 631 | +8 | +1.28 | 524 | 33,099.1 | 265 | 50.57 | 16,687.8 | 50.42 | 16,770 | 50.67 | +82.2 | +3,101.89 | 0 | 0 |
| 2025/04/15 | 623 | +56 | +9.88 | 372 | 22,606.2 | 169 | 45.43 | 10,155.3 | 44.92 | 10,290.3 | 45.52 | +135 | +7,988.17 | 0 | 0 |
| 2025/04/14 | 567 | +26 | +4.81 | 353 | 20,044.5 | 171 | 48.44 | 9,660.3 | 48.19 | 9,746 | 48.62 | +85.7 | +5,011.7 | 1 | 0.28 |
| 2025/04/11 | 541 | +4 | +0.74 | 467 | 24,761.8 | 196 | 41.97 | 10,280.4 | 41.52 | 10,434.6 | 42.14 | +154.2 | +7,867.35 | 0 | 0 |
| 2025/04/10 | 537 | +48 | +9.82 | 207 | 11,101.5 | 20 | 9.66 | 1,071.5 | 9.65 | 1,073.3 | 9.67 | +1.8 | +900 | 0 | 0 |
| 2025/04/09 | 489 | -54 | -9.94 | 604 | 29,840.7 | 182 | 30.13 | 8,984.6 | 30.11 | 9,035.7 | 30.28 | +51.1 | +2,807.69 | 0 | 0 |
| 2025/04/08 | 543 | -60 | -9.95 | 88 | 4,778.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 603 | -66 | -9.87 | 21 | 1,293.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 669 | -15 | -2.19 | 157 | 10,564.65 | 57 | 36.34 | 3,851.9 | 36.46 | 3,851 | 36.45 | -0.9 | -157.89 | 0 | 0 |
| 2025/04/01 | 684 | +29 | +4.43 | 342 | 23,220.61 | 128 | 37.37 | 8,632 | 37.17 | 8,677.2 | 37.37 | +45.2 | +3,531.25 | 0 | 0 |
| 2025/03/31 | 655 | -53 | -7.49 | 571 | 37,734.86 | 233 | 40.81 | 15,427.8 | 40.88 | 15,501.8 | 41.08 | +74 | +3,175.97 | 1 | 0.18 |
| 2025/03/28 | 708 | +24 | +3.51 | 603 | 42,579.37 | 190 | 31.53 | 13,352.7 | 31.36 | 13,450 | 31.59 | +97.3 | +5,121.05 | 2 | 0.33 |
| 2025/03/27 | 684 | -30 | -4.2 | 270 | 18,713.01 | 62 | 22.97 | 4,319 | 23.08 | 4,285.1 | 22.9 | -33.9 | -5,467.74 | 1 | 0.37 |
| 2025/03/26 | 714 | +11 | +1.56 | 187 | 13,285.12 | 46 | 24.57 | 3,256.7 | 24.51 | 3,266.4 | 24.59 | +9.7 | +2,108.7 | 0 | 0 |
| 2025/03/25 | 703 | +9 | +1.3 | 166 | 11,637.5 | 44 | 26.56 | 3,087.3 | 26.53 | 3,093.7 | 26.58 | +6.4 | +1,454.55 | 0 | 0 |
| 2025/03/24 | 694 | -13 | -1.84 | 97 | 6,818.64 | 26 | 26.68 | 1,820 | 26.69 | 1,817.1 | 26.65 | -2.9 | -1,115.38 | 0 | 0 |
| 2025/03/21 | 707 | +11 | +1.58 | 142 | 9,898.26 | 45 | 31.73 | 3,128.2 | 31.6 | 3,137.9 | 31.7 | +9.7 | +2,155.56 | 0 | 0 |
| 2025/03/20 | 696 | +19 | +2.81 | 129 | 8,845.25 | 36 | 28 | 2,467.1 | 27.89 | 2,480 | 28.04 | +12.9 | +3,583.33 | 0 | 0 |
| 2025/03/19 | 677 | -14 | -2.03 | 179 | 12,207.72 | 67 | 37.49 | 4,592.9 | 37.62 | 4,581.3 | 37.53 | -11.6 | -1,731.34 | 1 | 0.56 |
| 2025/03/18 | 691 | +11 | +1.62 | 224 | 15,287.06 | 61 | 27.28 | 4,167.7 | 27.26 | 4,183 | 27.36 | +15.3 | +2,508.2 | 0 | 0 |
| 2025/03/17 | 680 | -2 | -0.29 | 258 | 17,626.82 | 104 | 40.36 | 7,133.1 | 40.47 | 7,131.2 | 40.46 | -1.9 | -182.69 | 0 | 0 |
| 2025/03/14 | 682 | -8 | -1.16 | 217 | 14,764.36 | 84 | 38.75 | 5,718.9 | 38.73 | 5,731.2 | 38.82 | +12.3 | +1,464.29 | 0 | 0 |
| 2025/03/13 | 690 | -5 | -0.72 | 166 | 11,649.33 | 79 | 47.53 | 5,530.8 | 47.48 | 5,544.9 | 47.6 | +14.1 | +1,784.81 | 0 | 0 |
| 2025/03/12 | 695 | +2 | +0.29 | 151 | 10,596 | 52 | 34.35 | 3,632.9 | 34.29 | 3,644.3 | 34.39 | +11.4 | +2,192.31 | 0 | 0 |
| 2025/03/11 | 693 | -12 | -1.7 | 229 | 15,722.55 | 94 | 41.02 | 6,429.3 | 40.89 | 6,467.3 | 41.13 | +38 | +4,042.55 | 0 | 0 |
| 2025/03/10 | 705 | -3 | -0.42 | 206 | 14,618.24 | 95 | 46.01 | 6,721.5 | 45.98 | 6,729.2 | 46.03 | +7.7 | +810.53 | 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。
