6510
1,135
TWD-10.00 (-0.87%)
2025.08.28收盤
精測－現股當沖
精測最新現股當沖狀況
整理精測最新(2025/08/27) 當沖狀況。整體成交張數為249張，佔整體市場成交張數的46.37%。當日現股當沖之總損益為+47萬元、每張平均損益則為+1,888元。
開盤價
1145
收盤價
1135
當日範圍
1120 - 1150
成交張數
389
開盤價(昨)
1135
收盤價(昨)
1145
昨日範圍
1135 - 1170
成交張數(昨)
537
成交金額
4.41億
成交金額(昨)
6.20億
52週範圍
460.5 - 1145
發行股數
3279萬
市值
372億
現股當沖－歷史逐日資訊
開盤價
1145
收盤價
1135
成交張數
389
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 | 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 |
| 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 |
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。
