6510
878
TWD+22.00 (2.57%)
2025.05.28收盤
精測－現股當沖
精測最新現股當沖狀況
整理精測最新(2025/05/27) 當沖狀況。整體成交張數為640張，佔整體市場成交張數的65.24%。當日現股當沖之總損益為+11.8萬元、每張平均損益則為+184元。
開盤價
880
收盤價
878
當日範圍
866 - 892
成交張數
781
開盤價(昨)
860
收盤價(昨)
856
昨日範圍
850 - 894
成交張數(昨)
981
成交金額
6.85億
成交金額(昨)
8.51億
52週範圍
401 - 916
發行股數
3279萬
市值
288億
現股當沖－歷史逐日資訊
開盤價
880
收盤價
878
成交張數
781
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(%) | ||||||
| 2025/05/29 | 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 |
| 2025/03/07 | 708 | -32 | -4.32 | 541 | 38,451.86 | 156 | 28.85 | 11,097.3 | 28.86 | 11,158.6 | 29.02 | +61.3 | +3,929.49 | 0 | 0 |
| 2025/03/06 | 740 | -9 | -1.2 | 183 | 13,547.62 | 92 | 50.27 | 6,809 | 50.26 | 6,825.2 | 50.38 | +16.2 | +1,760.87 | 0 | 0 |
| 2025/03/05 | 749 | +20 | +2.74 | 246 | 18,364.09 | 86 | 34.97 | 6,403.6 | 34.87 | 6,420.9 | 34.96 | +17.3 | +2,011.63 | 0 | 0 |
| 2025/03/04 | 729 | -1 | -0.14 | 484 | 35,092.59 | 223 | 46.09 | 16,130.2 | 45.96 | 16,205.6 | 46.18 | +75.4 | +3,381.17 | 2 | 0.41 |
| 2025/03/03 | 730 | -40 | -5.19 | 386 | 28,563.06 | 156 | 40.37 | 11,518.4 | 40.33 | 11,558.3 | 40.47 | +39.9 | +2,557.69 | 2 | 0.52 |
| 2025/02/27 | 770 | +15 | +1.99 | 503 | 38,873.39 | 179 | 35.62 | 13,831.7 | 35.58 | 13,860.7 | 35.66 | +29 | +1,620.11 | 0 | 0 |
| 2025/02/26 | 755 | +6 | +0.8 | 200 | 15,008.74 | 67 | 33.53 | 5,026.1 | 33.49 | 5,035.3 | 33.55 | +9.2 | +1,373.13 | 1 | 0.5 |
| 2025/02/25 | 749 | -17 | -2.22 | 285 | 21,306.01 | 83 | 29.17 | 6,218.8 | 29.19 | 6,230 | 29.24 | +11.2 | +1,349.4 | 0 | 0 |
| 2025/02/24 | 766 | -10 | -1.29 | 307 | 23,415.2 | 107 | 34.87 | 8,164.7 | 34.87 | 8,192 | 34.99 | +27.3 | +2,551.4 | 0 | 0 |
| 2025/02/21 | 776 | +0 | +0 | 315 | 24,589.06 | 144 | 45.68 | 11,226.4 | 45.66 | 11,259.5 | 45.79 | +33.1 | +2,298.61 | 0 | 0 |
| 2025/02/20 | 776 | -14 | -1.77 | 537 | 41,826.43 | 175 | 32.6 | 13,691.8 | 32.73 | 13,703.1 | 32.76 | +11.3 | +645.71 | 1 | 0.19 |
| 2025/02/19 | 790 | -41 | -4.93 | 638 | 51,456.42 | 163 | 25.53 | 13,180.6 | 25.62 | 13,185 | 25.62 | +4.4 | +269.94 | 0 | 0 |
| 2025/02/18 | 831 | -3 | -0.36 | 195 | 16,263.98 | 77 | 39.4 | 6,420.4 | 39.48 | 6,425.3 | 39.51 | +4.9 | +636.36 | 0 | 0 |
| 2025/02/17 | 834 | -4 | -0.48 | 540 | 45,798.76 | 282 | 52.21 | 23,919.4 | 52.23 | 23,846.9 | 52.07 | -72.5 | -2,570.92 | 1 | 0.19 |
| 2025/02/14 | 838 | -14 | -1.64 | 390 | 32,838.54 | 178 | 45.62 | 15,003.5 | 45.69 | 14,986.8 | 45.64 | -16.7 | -938.2 | 0 | 0 |
| 2025/02/13 | 852 | +5 | +0.59 | 1,253 | 105,366.19 | 575 | 45.9 | 48,181.6 | 45.73 | 48,397.2 | 45.93 | +215.6 | +3,749.57 | 1 | 0.08 |
| 2025/02/12 | 847 | +50 | +6.27 | 984 | 83,767.52 | 432 | 43.9 | 36,741 | 43.86 | 36,764.3 | 43.89 | +23.3 | +539.35 | 2 | 0.2 |
| 2025/02/11 | 797 | +4 | +0.5 | 359 | 28,586.34 | 179 | 49.8 | 14,240.5 | 49.82 | 14,267.1 | 49.91 | +26.6 | +1,486.03 | 0 | 0 |
| 2025/02/10 | 793 | +7 | +0.89 | 142 | 11,183.37 | 56 | 39.45 | 4,411.7 | 39.45 | 4,412.5 | 39.46 | +0.8 | +142.86 | 1 | 0.7 |
| 2025/02/07 | 786 | -5 | -0.63 | 233 | 18,392.83 | 92 | 39.46 | 7,256 | 39.45 | 7,268.2 | 39.52 | +12.2 | +1,326.09 | 0 | 0 |
| 2025/02/06 | 791 | +10 | +1.28 | 470 | 37,652.52 | 242 | 51.53 | 19,342.4 | 51.37 | 19,419.2 | 51.57 | +76.8 | +3,173.55 | 3 | 0.64 |
| 2025/02/05 | 781 | +22 | +2.9 | 423 | 32,839.03 | 212 | 50.14 | 16,421.5 | 50.01 | 16,461.3 | 50.13 | +39.8 | +1,877.36 | 1 | 0.24 |
| 2025/02/04 | 759 | +7 | +0.93 | 999 | 72,621.5 | 493 | 49.34 | 35,580.9 | 48.99 | 36,116.5 | 49.73 | +535.6 | +10,864.1 | 0 | 0 |
| 2025/02/03 | 752 | -56 | -6.93 | 322 | 24,277.96 | 107 | 33.25 | 8,056 | 33.18 | 8,104.1 | 33.38 | +48.1 | +4,495.33 | 0 | 0 |
| 2025/01/22 | 808 | -14 | -1.7 | 424 | 34,782.71 | 183 | 43.14 | 15,066.1 | 43.31 | 15,020.2 | 43.18 | -45.9 | -2,508.2 | 0 | 0 |
| 2025/01/21 | 822 | -8 | -0.96 | 831 | 69,943.3 | 481 | 57.92 | 40,502 | 57.91 | 40,525.5 | 57.94 | +23.5 | +488.57 | 1 | 0.12 |
| 2025/01/20 | 830 | +15 | +1.84 | 220 | 18,263.43 | 100 | 45.47 | 8,295.3 | 45.42 | 8,295.7 | 45.42 | +0.4 | +40 | 0 | 0 |
| 2025/01/17 | 815 | -1 | -0.12 | 331 | 26,974.54 | 198 | 59.78 | 16,087.9 | 59.64 | 16,144.9 | 59.85 | +57 | +2,878.79 | 1 | 0.3 |
| 2025/01/16 | 816 | +16 | +2 | 499 | 41,073.72 | 272 | 54.47 | 22,364.7 | 54.45 | 22,362.1 | 54.44 | -2.6 | -95.59 | 0 | 0 |
| 2025/01/15 | 800 | -6 | -0.74 | 364 | 29,087.25 | 188 | 51.68 | 15,038.2 | 51.7 | 15,055 | 51.76 | +16.8 | +893.62 | 0 | 0 |
| 2025/01/14 | 806 | +35 | +4.54 | 523 | 41,520.85 | 284 | 54.26 | 22,420.6 | 54 | 22,551.4 | 54.31 | +130.8 | +4,605.63 | 0 | 0 |
| 2025/01/13 | 771 | -44 | -5.4 | 913 | 70,197.49 | 490 | 53.66 | 37,601.1 | 53.56 | 37,760.5 | 53.79 | +159.4 | +3,253.06 | 0 | 0 |
| 2025/01/10 | 815 | +29 | +3.69 | 831 | 67,336.6 | 387 | 46.59 | 31,282.9 | 46.46 | 31,373.9 | 46.59 | +91 | +2,351.42 | 0 | 0 |
| 2025/01/09 | 786 | -31 | -3.79 | 700 | 56,236.93 | 297 | 42.43 | 23,935.9 | 42.56 | 23,951.9 | 42.59 | +16 | +538.72 | 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。
