5309
67.5
TWD-0.20 (-0.30%)
2026.05.21收盤
系統電－現股當沖
系統電最新現股當沖狀況
整理系統電最新(2026/04/24) 當沖狀況。整體成交張數為1,942張，佔整體市場成交張數的44.21%。當日現股當沖之總損益為+25.45萬元、每張平均損益則為+131元。
開盤價
69.6
收盤價
67.5
當日範圍
67.4 - 70.9
成交張數
12,572
開盤價(昨)
64.7
收盤價(昨)
67.7
昨日範圍
64.3 - 70.1
成交張數(昨)
19,378
成交金額
8.64億
成交金額(昨)
13.19億
52週範圍
33.7 - 74.8
發行股數
2億
市值
155億
現股當沖－歷史逐日資訊
開盤價
69.6
收盤價
67.5
成交張數
12,572
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(%) | ||||||
| 2026/04/24 | 60 | -1.1 | -1.8 | 4,393 | 26,526.39 | 1,942 | 44.21 | 11,739.69 | 44.26 | 11,765.14 | 44.35 | +25.45 | +131.05 | 1 | 0.02 |
| 2026/04/23 | 61.1 | -1.7 | -2.71 | 13,107 | 80,700.49 | 7,024 | 53.59 | 43,445.82 | 53.84 | 43,286.71 | 53.64 | -159.11 | -226.52 | 19 | 0.14 |
| 2026/04/22 | 62.8 | +1.2 | +1.95 | 13,233 | 83,847.06 | 6,203 | 46.88 | 39,234.27 | 46.79 | 39,315.94 | 46.89 | +81.67 | +131.66 | 11 | 0.08 |
| 2026/04/21 | 61.6 | +1.4 | +2.33 | 6,171 | 37,391.68 | 2,583 | 41.86 | 15,607.41 | 41.74 | 15,665.34 | 41.9 | +57.93 | +224.27 | 4 | 0.06 |
| 2026/04/20 | 60.2 | +1.4 | +2.38 | 5,360 | 32,383.5 | 1,733 | 32.33 | 10,440.54 | 32.24 | 10,490.64 | 32.4 | +50.1 | +289.09 | 2 | 0.04 |
| 2026/04/17 | 58.8 | -0.4 | -0.68 | 2,988 | 17,585.1 | 827 | 27.68 | 4,873.7 | 27.71 | 4,879.66 | 27.75 | +5.96 | +72.07 | 1 | 0.03 |
| 2026/04/16 | 59.2 | +0.9 | +1.54 | 6,376 | 38,073.97 | 2,330 | 36.54 | 13,892.03 | 36.49 | 13,926.69 | 36.58 | +34.66 | +148.76 | 5 | 0.08 |
| 2026/04/15 | 58.3 | +1.6 | +2.82 | 5,649 | 33,233.5 | 2,381 | 42.15 | 14,007.93 | 42.15 | 14,034.17 | 42.23 | +26.24 | +110.21 | 4 | 0.07 |
| 2026/04/14 | 56.7 | +0.5 | +0.89 | 2,946 | 16,708.15 | 656 | 22.27 | 3,716.67 | 22.24 | 3,727.66 | 22.31 | +10.99 | +167.53 | 0 | 0 |
| 2026/04/13 | 56.2 | -0.2 | -0.35 | 2,483 | 13,803.66 | 785 | 31.61 | 4,359.82 | 31.58 | 4,373.15 | 31.68 | +13.33 | +169.81 | 2 | 0.08 |
| 2026/04/10 | 56.4 | +0.8 | +1.44 | 2,417 | 13,601.84 | 726 | 30.04 | 4,080.01 | 30 | 4,092.08 | 30.08 | +12.07 | +166.25 | 6 | 0.25 |
| 2026/04/09 | 55.6 | -2.2 | -3.81 | 3,183 | 17,901.91 | 606 | 19.04 | 3,418.11 | 19.09 | 3,421.25 | 19.11 | +3.14 | +51.82 | 4 | 0.13 |
| 2026/04/08 | 57.8 | +1.8 | +3.21 | 2,281 | 13,213.46 | 566 | 24.81 | 3,272.52 | 24.77 | 3,278.12 | 24.81 | +5.6 | +98.94 | 0 | 0 |
| 2026/04/07 | 56 | +0 | +0 | 1,212 | 6,806.56 | 353 | 29.13 | 1,984.51 | 29.16 | 1,982.36 | 29.12 | -2.15 | -60.91 | 0 | 0 |
| 2026/04/02 | 56 | -1.8 | -3.11 | 2,382 | 13,526.37 | 724 | 30.39 | 4,130.89 | 30.54 | 4,117.7 | 30.44 | -13.19 | -182.18 | 0 | 0 |
| 2026/04/01 | 57.8 | +1.4 | +2.48 | 1,842 | 10,663.19 | 759 | 41.21 | 4,394.27 | 41.21 | 4,403 | 41.29 | +8.73 | +115.02 | 0 | 0 |
| 2026/03/31 | 56.4 | -2.9 | -4.89 | 3,819 | 22,042.43 | 1,528 | 40.01 | 8,845.75 | 40.13 | 8,874.2 | 40.26 | +28.45 | +186.19 | 6 | 0.16 |
| 2026/03/30 | 59.3 | -0.8 | -1.33 | 2,590 | 15,341.36 | 1,012 | 39.07 | 5,999.27 | 39.11 | 6,005.16 | 39.14 | +5.89 | +58.2 | 1 | 0.04 |
| 2026/03/27 | 60.1 | -0.8 | -1.31 | 3,773 | 22,658.96 | 1,783 | 47.26 | 10,731.3 | 47.36 | 10,727.99 | 47.35 | -3.31 | -18.56 | 1 | 0.03 |
| 2026/03/26 | 60.9 | -0.5 | -0.81 | 9,750 | 60,910.53 | 6,080 | 62.36 | 38,037.67 | 62.45 | 37,920.3 | 62.26 | -117.37 | -193.04 | 24 | 0.25 |
| 2026/03/25 | 61.4 | +1.7 | +2.85 | 8,576 | 53,190.85 | 4,983 | 58.1 | 30,898.21 | 58.09 | 30,907.65 | 58.11 | +9.44 | +18.94 | 2 | 0.02 |
| 2026/03/24 | 59.7 | +0.7 | +1.19 | 9,772 | 59,708.73 | 6,225 | 63.7 | 38,021.72 | 63.68 | 37,939.37 | 63.54 | -82.35 | -132.29 | 6 | 0.06 |
| 2026/03/23 | 59 | -0.8 | -1.34 | 3,581 | 21,015.89 | 1,673 | 46.72 | 9,823.44 | 46.74 | 9,844.54 | 46.84 | +21.1 | +126.12 | 1 | 0.03 |
| 2026/03/20 | 59.8 | +0.2 | +0.34 | 5,766 | 35,097.25 | 3,104 | 53.83 | 18,872.35 | 53.77 | 18,884.54 | 53.81 | +12.19 | +39.27 | 3 | 0.05 |
| 2026/03/19 | 59.6 | -1.2 | -1.97 | 2,369 | 14,205.68 | 640 | 27.02 | 3,843.7 | 27.06 | 3,835.11 | 27 | -8.59 | -134.22 | 2 | 0.08 |
| 2026/03/18 | 60.8 | -0.5 | -0.82 | 3,238 | 19,716.31 | 1,242 | 38.36 | 7,568.26 | 38.39 | 7,579.4 | 38.44 | +11.14 | +89.69 | 3 | 0.09 |
| 2026/03/17 | 61.3 | -0.2 | -0.33 | 6,316 | 38,758.43 | 2,420 | 38.32 | 14,852.54 | 38.32 | 14,847.73 | 38.31 | -4.81 | -19.88 | 3 | 0.05 |
| 2026/03/16 | 61.5 | +1.9 | +3.19 | 3,342 | 20,121.7 | 1,290 | 38.6 | 7,739.56 | 38.46 | 7,796.41 | 38.75 | +56.85 | +440.7 | 2 | 0.06 |
| 2026/03/13 | 59.6 | +0 | +0 | 2,202 | 13,125.4 | 881 | 40.01 | 5,247.25 | 39.98 | 5,255.15 | 40.04 | +7.9 | +89.67 | 0 | 0 |
| 2026/03/12 | 59.6 | -0.4 | -0.67 | 4,074 | 24,507.51 | 1,924 | 47.23 | 11,580.02 | 47.25 | 11,603.02 | 47.34 | +23 | +119.54 | 0 | 0 |
| 2026/03/11 | 60 | -0.5 | -0.83 | 6,847 | 41,421.87 | 3,135 | 45.79 | 18,964.86 | 45.78 | 18,943.55 | 45.73 | -21.31 | -67.97 | 4 | 0.06 |
| 2026/03/10 | 60.5 | +4.6 | +8.23 | 4,665 | 27,510.25 | 1,976 | 42.36 | 11,592.93 | 42.14 | 11,641.52 | 42.32 | +48.59 | +245.9 | 13 | 0.28 |
| 2026/03/09 | 55.9 | -4.1 | -6.83 | 4,143 | 22,741.52 | 1,276 | 30.8 | 6,998.23 | 30.77 | 7,033.29 | 30.93 | +35.06 | +274.76 | 9 | 0.22 |
| 2026/03/06 | 60 | -0.9 | -1.48 | 4,225 | 25,430.66 | 2,001 | 47.36 | 12,071.42 | 47.47 | 12,066.45 | 47.45 | -4.97 | -24.84 | 0 | 0 |
| 2026/03/05 | 60.9 | +2.3 | +3.92 | 4,629 | 28,114.74 | 2,163 | 46.73 | 13,137.29 | 46.73 | 13,155.44 | 46.79 | +18.15 | +83.91 | 17 | 0.37 |
| 2026/03/04 | 58.6 | -5.8 | -9.01 | 8,151 | 48,880.67 | 2,654 | 32.56 | 15,922.81 | 32.57 | 15,982.91 | 32.7 | +60.1 | +226.45 | 4 | 0.05 |
| 2026/03/03 | 64.4 | -3.1 | -4.59 | 13,718 | 89,272.33 | 4,500 | 32.8 | 29,339.47 | 32.87 | 29,563.14 | 33.12 | +223.67 | +497.04 | 1 | 0.01 |
| 2026/03/02 | 67.5 | -2.8 | -3.98 | 11,306 | 76,221.59 | 4,019 | 35.55 | 27,096.88 | 35.55 | 27,133.43 | 35.6 | +36.55 | +90.94 | 24 | 0.21 |
| 2026/02/26 | 70.3 | +3.3 | +4.93 | 24,291 | 170,417.64 | 6,948 | 28.6 | 48,273.53 | 28.33 | 48,850.51 | 28.67 | +576.98 | +830.43 | 167 | 0.69 |
| 2026/02/25 | 67 | -1.1 | -1.62 | 5,572 | 37,569.71 | 825 | 14.81 | 5,593.49 | 14.89 | 5,540.83 | 14.75 | -52.66 | -638.3 | 53 | 0.95 |
| 2026/02/24 | 68.1 | +0 | +0 | 7,885 | 53,710.94 | 1,880 | 23.84 | 12,787.08 | 23.81 | 12,809.76 | 23.85 | +22.68 | +120.64 | 0 | 0 |
| 2026/02/23 | 68.1 | +3.4 | +5.26 | 13,120 | 89,544.89 | 3,673 | 28 | 24,918.72 | 27.83 | 25,118.79 | 28.05 | +200.07 | +544.7 | 0 | 0 |
| 2026/02/11 | 64.7 | -1.2 | -1.82 | 3,713 | 24,156.25 | 752 | 20.25 | 4,915.35 | 20.35 | 4,883.5 | 20.22 | -31.85 | -423.54 | 0 | 0 |
| 2026/02/10 | 65.9 | +0.3 | +0.46 | 7,072 | 46,175.96 | 3,621 | 51.2 | 23,670.63 | 51.26 | 23,688.22 | 51.3 | +17.59 | +48.58 | 0 | 0 |
| 2026/02/09 | 65.6 | +0.6 | +0.92 | 19,762 | 134,359.74 | 12,609 | 63.8 | 85,892 | 63.93 | 85,517.95 | 63.65 | -374.05 | -296.65 | 22 | 0.11 |
| 2026/02/06 | 65 | -2.5 | -3.7 | 32,531 | 216,840.59 | 22,794 | 70.07 | 152,031.56 | 70.11 | 152,142.02 | 70.16 | +110.46 | +48.46 | 99 | 0.3 |
| 2026/02/05 | 67.5 | +1.6 | +2.43 | 35,287 | 244,108.98 | 19,947 | 56.53 | 137,729.52 | 56.42 | 137,530.45 | 56.34 | -199.07 | -99.8 | 48 | 0.14 |
| 2026/02/04 | 65.9 | +0.3 | +0.46 | 8,141 | 52,883.68 | 5,087 | 62.49 | 33,030.36 | 62.46 | 33,068.2 | 62.53 | +37.84 | +74.39 | 8 | 0.1 |
| 2026/02/03 | 65.6 | -1.2 | -1.8 | 54,466 | 373,081.54 | 41,065 | 75.4 | 281,489.69 | 75.45 | 280,826.8 | 75.27 | -662.89 | -161.42 | 92 | 0.17 |
| 2026/02/02 | 66.8 | +6 | +9.87 | 16,821 | 110,437.43 | 6,731 | 40.02 | 43,667.65 | 39.54 | 44,143.73 | 39.97 | +476.08 | +707.29 | 11 | 0.07 |
| 2026/01/30 | 60.8 | -3.7 | -5.74 | 9,408 | 57,806.52 | 3,120 | 33.16 | 19,151.85 | 33.13 | 19,151.95 | 33.13 | +0.1 | +0.32 | 11 | 0.12 |
| 2026/01/29 | 64.5 | -3.8 | -5.56 | 10,258 | 67,446.92 | 3,036 | 29.6 | 19,941.61 | 29.57 | 20,054.08 | 29.73 | +112.47 | +370.45 | 5 | 0.05 |
| 2026/01/28 | 68.3 | +0 | +0 | 10,425 | 71,683.81 | 5,192 | 49.8 | 35,712.52 | 49.82 | 35,678.54 | 49.77 | -33.98 | -65.45 | 5 | 0.05 |
| 2026/01/27 | 68.3 | -1.4 | -2.01 | 11,111 | 76,517.11 | 4,265 | 38.39 | 29,389.49 | 38.41 | 29,371.19 | 38.39 | -18.3 | -42.91 | 4 | 0.04 |
| 2026/01/26 | 69.7 | +0.1 | +0.14 | 14,215 | 98,286.19 | 7,001 | 49.25 | 48,356.68 | 49.2 | 48,464.67 | 49.31 | +107.99 | +154.25 | 26 | 0.18 |
| 2026/01/23 | 69.6 | +0.6 | +0.87 | 29,602 | 206,815.49 | 16,802 | 56.76 | 117,385.15 | 56.76 | 117,224.49 | 56.68 | -160.66 | -95.62 | 13 | 0.04 |
| 2026/01/22 | 69 | +2.5 | +3.76 | 26,841 | 185,048.18 | 12,082 | 45.01 | 83,015.06 | 44.86 | 83,331.89 | 45.03 | +316.83 | +262.23 | 29 | 0.11 |
| 2026/01/21 | 66.5 | -1.7 | -2.49 | 13,161 | 88,665.2 | 5,205 | 39.55 | 35,094.57 | 39.58 | 35,112.49 | 39.6 | +17.92 | +34.43 | 19 | 0.14 |
| 2026/01/20 | 68.2 | +3.7 | +5.74 | 22,932 | 155,254.11 | 8,985 | 39.18 | 60,532.14 | 38.99 | 60,977.09 | 39.28 | +444.95 | +495.21 | 20 | 0.09 |
| 2026/01/19 | 64.5 | +0.7 | +1.1 | 4,551 | 29,389.17 | 1,445 | 31.75 | 9,301.23 | 31.65 | 9,338.63 | 31.78 | +37.4 | +258.82 | 3 | 0.07 |
| 2026/01/16 | 63.8 | -1.9 | -2.89 | 7,071 | 45,640.83 | 1,516 | 21.44 | 9,827.09 | 21.53 | 9,798.38 | 21.47 | -28.71 | -189.38 | 4 | 0.06 |
| 2026/01/15 | 65.7 | +0.6 | +0.92 | 4,154 | 27,223.17 | 2,136 | 51.42 | 14,001.36 | 51.43 | 14,003.53 | 51.44 | +2.17 | +10.16 | 2 | 0.05 |
| 2026/01/14 | 65.1 | +0.9 | +1.4 | 5,341 | 34,879.03 | 2,039 | 38.18 | 13,288.14 | 38.1 | 13,323.7 | 38.2 | +35.56 | +174.4 | 2 | 0.04 |
| 2026/01/13 | 64.2 | -2.4 | -3.6 | 8,611 | 55,896.8 | 3,228 | 37.49 | 20,989.14 | 37.55 | 21,000.11 | 37.57 | +10.97 | +33.98 | 13 | 0.15 |
| 2026/01/12 | 66.6 | +1 | +1.52 | 4,549 | 30,101.74 | 2,010 | 44.19 | 13,296.95 | 44.17 | 13,302.14 | 44.19 | +5.19 | +25.82 | 2 | 0.04 |
| 2026/01/09 | 65.6 | +0.6 | +0.92 | 12,454 | 83,101.88 | 7,603 | 61.05 | 50,772.51 | 61.1 | 50,710.89 | 61.02 | -61.62 | -81.05 | 12 | 0.1 |
| 2026/01/08 | 65 | -0.6 | -0.91 | 5,981 | 39,243.46 | 2,488 | 41.6 | 16,319.25 | 41.58 | 16,350.5 | 41.66 | +31.25 | +125.6 | 5 | 0.08 |
| 2026/01/07 | 65.6 | -0.6 | -0.91 | 7,668 | 50,715.54 | 3,002 | 39.15 | 19,872 | 39.18 | 19,886.3 | 39.21 | +14.3 | +47.63 | 7 | 0.09 |
| 2026/01/06 | 66.2 | -0.8 | -1.19 | 19,914 | 133,725.74 | 8,739 | 43.88 | 58,718.73 | 43.91 | 58,672.26 | 43.88 | -46.47 | -53.18 | 12 | 0.06 |
| 2026/01/05 | 67 | +0.3 | +0.45 | 10,995 | 73,518.54 | 4,998 | 45.46 | 33,328.61 | 45.33 | 33,537.07 | 45.62 | +208.46 | +417.09 | 12 | 0.11 |
| 2026/01/02 | 66.7 | -1.3 | -1.91 | 9,654 | 65,072.1 | 3,127 | 32.39 | 21,133.61 | 32.48 | 21,163.96 | 32.52 | +30.35 | +97.06 | 3 | 0.03 |
| 2025/12/31 | 68 | -1.6 | -2.3 | 7,712 | 53,079.08 | 3,080 | 39.94 | 21,253.53 | 40.04 | 21,232.85 | 40 | -20.68 | -67.14 | 3 | 0.04 |
| 2025/12/30 | 69.6 | +1.3 | +1.9 | 9,328 | 63,582.52 | 4,062 | 43.55 | 27,571.31 | 43.36 | 27,758.16 | 43.66 | +186.85 | +460 | 4 | 0.04 |
| 2025/12/29 | 68.3 | -0.9 | -1.3 | 11,286 | 78,751.31 | 6,080 | 53.87 | 42,411.62 | 53.86 | 42,431.95 | 53.88 | +20.33 | +33.44 | -- | -- |
| 2025/12/26 | 69.2 | -0.6 | -0.86 | 9,055 | 63,319.95 | 4,607 | 50.88 | 32,234.35 | 50.91 | 32,231.23 | 50.9 | -3.12 | -6.77 | -- | -- |
| 2025/12/19 | 69.9 | +3.2 | +4.8 | 47,967 | 336,650.59 | 30,003 | 62.55 | 209,884.99 | 62.35 | 210,263.44 | 62.46 | +378.45 | +126.14 | -- | -- |
| 2025/12/18 | 66.7 | +0.9 | +1.37 | 30,189 | 202,507.39 | 22,397 | 74.19 | 150,097.3 | 74.12 | 150,336.41 | 74.24 | +239.11 | +106.76 | -- | -- |
| 2025/12/17 | 65.8 | -2.3 | -3.38 | 18,095 | 121,008.24 | 10,345 | 57.17 | 69,169.2 | 57.16 | 69,247.19 | 57.23 | +77.99 | +75.39 | -- | -- |
| 2025/12/16 | 68.1 | -1.5 | -2.16 | 38,316 | 265,642.49 | 26,106 | 68.13 | 180,900.82 | 68.1 | 181,254.55 | 68.23 | +353.73 | +135.5 | -- | -- |
| 2025/12/15 | 69.6 | -2.1 | -2.93 | 21,249 | 150,010.64 | 11,327 | 53.31 | 79,967.38 | 53.31 | 79,923.06 | 53.28 | -44.32 | -39.13 | -- | -- |
| 2025/11/26 | 56.8 | +1.5 | +2.71 | 4,664 | 26,326.51 | 2,688 | 57.63 | 15,166.28 | 57.61 | 15,170.23 | 57.62 | +3.95 | +14.69 | -- | -- |
| 2025/11/25 | 55.3 | +1.8 | +3.36 | 7,400 | 41,382.63 | 4,383 | 59.23 | 24,484.1 | 59.17 | 24,533.52 | 59.28 | +49.42 | +112.75 | -- | -- |
| 2025/11/24 | 53.5 | +1.1 | +2.1 | 2,053 | 10,948.05 | 1,025 | 49.93 | 5,459.93 | 49.87 | 5,465.42 | 49.92 | +5.49 | +53.56 | -- | -- |
| 2025/11/21 | 52.4 | -1.6 | -2.96 | 3,176 | 16,678.43 | 1,223 | 38.51 | 6,421.52 | 38.5 | 6,445.02 | 38.64 | +23.5 | +192.15 | -- | -- |
| 2025/11/20 | 54 | +0.8 | +1.5 | 2,821 | 15,300.3 | 1,374 | 48.71 | 7,454.43 | 48.72 | 7,462.05 | 48.77 | +7.62 | +55.46 | -- | -- |
| 2025/11/19 | 53.2 | +0.2 | +0.38 | 3,752 | 20,131.03 | 1,946 | 51.87 | 10,435.87 | 51.84 | 10,445.01 | 51.89 | +9.14 | +46.97 | -- | -- |
| 2025/11/18 | 53 | -1.7 | -3.11 | 6,686 | 36,304.98 | 3,702 | 55.37 | 20,126.7 | 55.44 | 20,168.72 | 55.55 | +42.02 | +113.51 | -- | -- |
| 2025/11/17 | 54.7 | -0.8 | -1.44 | 3,471 | 19,192.21 | 1,240 | 35.72 | 6,870.46 | 35.8 | 6,865.52 | 35.77 | -4.94 | -39.84 | -- | -- |
| 2025/11/14 | 55.5 | -1.2 | -2.12 | 3,925 | 22,088.12 | 1,639 | 41.76 | 9,242.5 | 41.84 | 9,234.47 | 41.81 | -8.03 | -48.99 | -- | -- |
| 2025/11/13 | 56.7 | -1.3 | -2.24 | 4,667 | 26,620.63 | 1,580 | 33.85 | 9,010.59 | 33.85 | 9,020.4 | 33.88 | +9.81 | +62.09 | -- | -- |
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。
