6510
3,350
TWD-35.00 (-1.03%)
2026.05.21收盤
精測－現股當沖
精測最新現股當沖狀況
整理精測最新(2026/04/24) 當沖狀況。整體成交張數為727張，佔整體市場成交張數的51.56%。當日現股當沖之總損益為+1,282萬元、每張平均損益則為+17,627元。
開盤價
3425
收盤價
3350
當日範圍
3350 - 3495
成交張數
813
開盤價(昨)
3430
收盤價(昨)
3385
昨日範圍
3335 - 3515
成交張數(昨)
629
成交金額
27.69億
成交金額(昨)
21.52億
52週範圍
803 - 4200
發行股數
3279萬
市值
1098億
現股當沖－歷史逐日資訊
開盤價
3425
收盤價
3350
成交張數
813
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 | 3,630 | -220 | -5.71 | 1,410 | 533,840.5 | 727 | 51.56 | 275,447 | 51.6 | 276,728.5 | 51.84 | +1,281.5 | +17,627.24 | 1 | 0.07 |
| 2026/04/23 | 3,850 | -350 | -8.33 | 1,104 | 441,894 | 599 | 54.26 | 238,874.5 | 54.06 | 241,206 | 54.58 | +2,331.5 | +38,923.21 | 0 | 0 |
| 2026/04/22 | 4,200 | +95 | +2.31 | 1,057 | 453,051 | 469 | 44.37 | 200,317 | 44.22 | 201,938.5 | 44.57 | +1,621.5 | +34,573.56 | 1 | 0.09 |
| 2026/04/21 | 4,105 | +295 | +7.74 | 1,284 | 510,381 | 701 | 54.6 | 276,971.5 | 54.27 | 278,343.5 | 54.54 | +1,372 | +19,572.04 | 2 | 0.16 |
| 2026/04/20 | 3,810 | +70 | +1.87 | 842 | 318,512.5 | 464 | 55.11 | 174,939 | 54.92 | 175,524 | 55.11 | +585 | +12,607.76 | 0 | 0 |
| 2026/04/17 | 3,740 | +80 | +2.19 | 884 | 332,900 | 467 | 52.83 | 176,039 | 52.88 | 176,085.5 | 52.89 | +46.5 | +995.72 | 0 | 0 |
| 2026/04/16 | 3,660 | +55 | +1.53 | 1,673 | 620,490 | 1,012 | 60.49 | 374,981 | 60.43 | 377,029.5 | 60.76 | +2,048.5 | +20,242.09 | 2 | 0.12 |
| 2026/04/15 | 3,605 | +245 | +7.29 | 1,472 | 526,218.5 | 710 | 48.23 | 253,338 | 48.14 | 253,998.5 | 48.27 | +660.5 | +9,302.82 | 0 | 0 |
| 2026/04/14 | 3,360 | -60 | -1.75 | 697 | 236,775 | 305 | 43.76 | 103,701 | 43.8 | 104,625.5 | 44.19 | +924.5 | +30,311.48 | 0 | 0 |
| 2026/04/13 | 3,420 | -65 | -1.87 | 521 | 177,085 | 280 | 53.74 | 95,081.5 | 53.69 | 95,433.5 | 53.89 | +352 | +12,571.43 | 0 | 0 |
| 2026/04/10 | 3,485 | +80 | +2.35 | 395 | 138,276 | 220 | 55.7 | 76,963.5 | 55.66 | 77,053 | 55.72 | +89.5 | +4,068.18 | 0 | 0 |
| 2026/04/09 | 3,405 | -30 | -0.87 | 488 | 168,515.5 | 261 | 53.48 | 90,023.5 | 53.42 | 90,220.5 | 53.54 | +197 | +7,547.89 | 0 | 0 |
| 2026/04/08 | 3,435 | +110 | +3.31 | 570 | 197,802.5 | 295 | 51.75 | 102,212.5 | 51.67 | 102,431 | 51.78 | +218.5 | +7,406.78 | 0 | 0 |
| 2026/04/07 | 3,325 | +160 | +5.06 | 458 | 151,572.5 | 229 | 50 | 75,599 | 49.88 | 75,773.5 | 49.99 | +174.5 | +7,620.09 | 0 | 0 |
| 2026/04/02 | 3,165 | -190 | -5.66 | 566 | 182,047.5 | 297 | 52.47 | 95,605 | 52.52 | 96,024 | 52.75 | +419 | +14,107.74 | 0 | 0 |
| 2026/04/01 | 3,355 | +275 | +8.93 | 602 | 198,575.5 | 301 | 50 | 98,685 | 49.7 | 99,596.5 | 50.16 | +911.5 | +30,282.39 | 0 | 0 |
| 2026/03/31 | 3,080 | -240 | -7.23 | 879 | 274,670.5 | 462 | 52.56 | 144,383 | 52.57 | 145,457 | 52.96 | +1,074 | +23,246.75 | 0 | 0 |
| 2026/03/30 | 3,320 | +80 | +2.47 | 897 | 298,217.5 | 465 | 51.84 | 153,958 | 51.63 | 154,823 | 51.92 | +865 | +18,602.15 | 1 | 0.11 |
| 2026/03/27 | 3,240 | +165 | +5.37 | 622 | 197,443.5 | 228 | 36.66 | 71,913 | 36.42 | 72,797 | 36.87 | +884 | +38,771.93 | 6 | 0.96 |
| 2026/03/26 | 3,075 | -120 | -3.76 | 955 | 297,969 | 225 | 23.56 | 70,776 | 23.75 | 70,272.5 | 23.58 | -503.5 | -22,377.78 | 6 | 0.63 |
| 2026/03/25 | 3,195 | -5 | -0.16 | 860 | 273,681 | 247 | 28.72 | 78,754 | 28.78 | 78,645 | 28.74 | -109 | -4,412.96 | 0 | 0 |
| 2026/03/24 | 3,200 | -210 | -6.16 | 1,316 | 428,815.5 | 363 | 27.58 | 120,860.5 | 28.18 | 117,906.5 | 27.5 | -2,954 | -81,377.41 | 0 | 0 |
| 2026/03/23 | 3,410 | -190 | -5.28 | 613 | 211,369.5 | 241 | 39.31 | 83,408.5 | 39.46 | 83,247 | 39.38 | -161.5 | -6,701.24 | 0 | 0 |
| 2026/03/20 | 3,600 | +50 | +1.41 | 944 | 342,897 | 405 | 42.9 | 146,227.5 | 42.64 | 147,836.5 | 43.11 | +1,609 | +39,728.4 | 0 | 0 |
| 2026/03/19 | 3,550 | -185 | -4.95 | 656 | 240,936.5 | 334 | 50.91 | 123,303.5 | 51.18 | 123,221.5 | 51.14 | -82 | -2,455.09 | 0 | 0 |
| 2026/03/18 | 3,735 | -40 | -1.06 | 772 | 291,599.5 | 359 | 46.5 | 135,755.5 | 46.56 | 136,061 | 46.66 | +305.5 | +8,509.75 | 1 | 0.13 |
| 2026/03/17 | 3,775 | +40 | +1.07 | 435 | 164,480.5 | 260 | 59.77 | 98,371 | 59.81 | 98,333.5 | 59.78 | -37.5 | -1,442.31 | 0 | 0 |
| 2026/03/16 | 3,735 | -120 | -3.11 | 347 | 131,679.5 | 171 | 49.28 | 65,081 | 49.42 | 64,964 | 49.33 | -117 | -6,842.11 | 0 | 0 |
| 2026/03/13 | 3,855 | -160 | -3.99 | 514 | 201,556.5 | 304 | 59.14 | 119,303 | 59.19 | 119,382 | 59.23 | +79 | +2,598.68 | 1 | 0.19 |
| 2026/03/12 | 4,015 | +265 | +7.07 | 1,120 | 441,979.5 | 633 | 56.52 | 248,282.5 | 56.18 | 250,409 | 56.66 | +2,126.5 | +33,594 | 1 | 0.09 |
| 2026/03/11 | 3,750 | +285 | +8.23 | 621 | 232,391.5 | 304 | 48.95 | 113,061 | 48.65 | 113,889 | 49.01 | +828 | +27,236.84 | 1 | 0.16 |
| 2026/03/10 | 3,465 | +135 | +4.05 | 894 | 315,303 | 491 | 54.92 | 172,369.5 | 54.67 | 173,488 | 55.02 | +1,118.5 | +22,780.04 | 0 | 0 |
| 2026/03/09 | 3,330 | -365 | -9.88 | 287 | 97,164.5 | 85 | 29.62 | 28,981 | 29.83 | 28,898.5 | 29.74 | -82.5 | -9,705.88 | 0 | 0 |
| 2026/03/06 | 3,695 | +90 | +2.5 | 455 | 168,911 | 277 | 60.88 | 102,458 | 60.66 | 102,904 | 60.92 | +446 | +16,101.08 | 0 | 0 |
| 2026/03/05 | 3,605 | +235 | +6.97 | 569 | 204,687.5 | 271 | 47.63 | 97,041 | 47.41 | 97,634.5 | 47.7 | +593.5 | +21,900.37 | 0 | 0 |
| 2026/03/04 | 3,370 | -210 | -5.87 | 532 | 181,578.5 | 203 | 38.16 | 69,325 | 38.18 | 69,512.5 | 38.28 | +187.5 | +9,236.45 | 0 | 0 |
| 2026/03/03 | 3,580 | -50 | -1.38 | 511 | 185,303.5 | 265 | 51.86 | 96,134.5 | 51.88 | 96,448.5 | 52.05 | +314 | +11,849.06 | 0 | 0 |
| 2026/03/02 | 3,630 | -120 | -3.2 | 559 | 207,373.5 | 265 | 47.41 | 98,787 | 47.64 | 98,843.5 | 47.66 | +56.5 | +2,132.08 | 0 | 0 |
| 2026/02/26 | 3,750 | -165 | -4.21 | 1,065 | 404,467.5 | 386 | 36.24 | 146,945 | 36.33 | 147,338 | 36.43 | +393 | +10,181.35 | 0 | 0 |
| 2026/02/25 | 3,915 | +170 | +4.54 | 987 | 386,265 | 488 | 49.44 | 189,751 | 49.12 | 191,519 | 49.58 | +1,768 | +36,229.51 | 0 | 0 |
| 2026/02/24 | 3,745 | -95 | -2.47 | 564 | 211,561.5 | 220 | 39.01 | 82,597.5 | 39.04 | 82,939.5 | 39.2 | +342 | +15,545.45 | 0 | 0 |
| 2026/02/23 | 3,840 | -140 | -3.52 | 528 | 205,463 | 279 | 52.84 | 108,766 | 52.94 | 108,722 | 52.92 | -44 | -1,577.06 | 0 | 0 |
| 2026/02/11 | 3,980 | +50 | +1.27 | 369 | 146,861 | 171 | 46.34 | 67,930 | 46.25 | 68,096.5 | 46.37 | +166.5 | +9,736.84 | 0 | 0 |
| 2026/02/10 | 3,930 | -60 | -1.5 | 639 | 252,589.5 | 310 | 48.51 | 122,445 | 48.48 | 122,649 | 48.56 | +204 | +6,580.65 | 0 | 0 |
| 2026/02/09 | 3,990 | +290 | +7.84 | 442 | 176,448.5 | 208 | 47.06 | 82,880.5 | 46.97 | 82,943 | 47.01 | +62.5 | +3,004.81 | 0 | 0 |
| 2026/02/06 | 3,700 | -205 | -5.25 | 1,061 | 404,440.5 | 580 | 54.67 | 220,619 | 54.55 | 221,489.5 | 54.76 | +870.5 | +15,008.62 | 5 | 0.47 |
| 2026/02/05 | 3,905 | -95 | -2.38 | 817 | 331,263 | 474 | 58.02 | 191,184.5 | 57.71 | 192,203.5 | 58.02 | +1,019 | +21,497.89 | 1 | 0.12 |
| 2026/02/04 | 4,000 | +225 | +5.96 | 876 | 341,923.5 | 511 | 58.33 | 199,120 | 58.24 | 199,778.5 | 58.43 | +658.5 | +12,886.5 | 0 | 0 |
| 2026/02/03 | 3,775 | +340 | +9.9 | 761 | 282,327.5 | 407 | 53.48 | 150,221 | 53.21 | 151,470.5 | 53.65 | +1,249.5 | +30,700.25 | 0 | 0 |
| 2026/02/02 | 3,435 | +130 | +3.93 | 819 | 277,717.5 | 465 | 56.78 | 157,234 | 56.62 | 157,601.5 | 56.75 | +367.5 | +7,903.23 | 0 | 0 |
| 2026/01/30 | 3,305 | +155 | +4.92 | 909 | 303,044.5 | 520 | 57.21 | 172,503 | 56.92 | 173,493.5 | 57.25 | +990.5 | +19,048.08 | 0 | 0 |
| 2026/01/29 | 3,150 | -5 | -0.16 | 533 | 170,007.5 | 338 | 63.41 | 107,282.5 | 63.1 | 107,866 | 63.45 | +583.5 | +17,263.31 | 0 | 0 |
| 2026/01/28 | 3,155 | -125 | -3.81 | 512 | 163,905 | 238 | 46.48 | 76,245 | 46.52 | 76,363.5 | 46.59 | +118.5 | +4,978.99 | 0 | 0 |
| 2026/01/27 | 3,280 | +60 | +1.86 | 943 | 307,872.5 | 457 | 48.46 | 148,936.5 | 48.38 | 149,468 | 48.55 | +531.5 | +11,630.2 | 0 | 0 |
| 2026/01/26 | 3,220 | +290 | +9.9 | 1,156 | 358,546.5 | 629 | 54.41 | 193,513.5 | 53.97 | 195,463.5 | 54.52 | +1,950 | +31,001.59 | 1 | 0.09 |
| 2026/01/23 | 2,930 | +20 | +0.69 | 692 | 201,700 | 402 | 58.09 | 116,942.5 | 57.98 | 117,354.5 | 58.18 | +412 | +10,248.76 | 0 | 0 |
| 2026/01/22 | 2,910 | -70 | -2.35 | 862 | 254,820 | 485 | 56.26 | 143,313.5 | 56.24 | 143,516.5 | 56.32 | +203 | +4,185.57 | 0 | 0 |
| 2026/01/21 | 2,980 | +265 | +9.76 | 1,601 | 461,330.5 | 954 | 59.59 | 273,164 | 59.21 | 275,186.5 | 59.65 | +2,022.5 | +21,200.21 | 0 | 0 |
| 2026/01/20 | 2,715 | +245 | +9.92 | 708 | 188,056 | 279 | 39.41 | 73,384.5 | 39.02 | 73,669.5 | 39.17 | +285 | +10,215.05 | 0 | 0 |
| 2026/01/19 | 2,470 | +75 | +3.13 | 579 | 139,868.5 | 330 | 56.99 | 78,848.5 | 56.37 | 79,531 | 56.86 | +682.5 | +20,681.82 | 0 | 0 |
| 2026/01/16 | 2,395 | +20 | +0.84 | 653 | 158,680.5 | 375 | 57.43 | 90,926.5 | 57.3 | 91,171 | 57.46 | +244.5 | +6,520 | 0 | 0 |
| 2026/01/15 | 2,375 | -40 | -1.66 | 402 | 95,855 | 226 | 56.22 | 53,762.5 | 56.09 | 54,004.5 | 56.34 | +242 | +10,707.96 | 0 | 0 |
| 2026/01/14 | 2,415 | +130 | +5.69 | 815 | 193,822.5 | 459 | 56.32 | 108,872 | 56.17 | 108,949 | 56.21 | +77 | +1,677.56 | 0 | 0 |
| 2026/01/13 | 2,285 | +110 | +5.06 | 886 | 195,664 | 489 | 55.19 | 107,039.5 | 54.71 | 108,585.5 | 55.5 | +1,546 | +31,615.54 | 0 | 0 |
| 2026/01/12 | 2,175 | -10 | -0.46 | 505 | 110,084 | 293 | 58.02 | 63,765 | 57.92 | 63,864 | 58.01 | +99 | +3,378.84 | 0 | 0 |
| 2026/01/09 | 2,185 | -5 | -0.23 | 488 | 106,384 | 275 | 56.35 | 59,945.5 | 56.35 | 60,050 | 56.45 | +104.5 | +3,800 | 2 | 0.41 |
| 2026/01/08 | 2,190 | -135 | -5.81 | 821 | 186,064 | 482 | 58.71 | 109,394 | 58.79 | 109,743 | 58.98 | +349 | +7,240.66 | 1 | 0.12 |
| 2026/01/07 | 2,325 | -5 | -0.21 | 546 | 127,772 | 331 | 60.62 | 77,409 | 60.58 | 77,526.5 | 60.68 | +117.5 | +3,549.85 | 0 | 0 |
| 2026/01/06 | 2,330 | +80 | +3.56 | 673 | 156,666 | 314 | 46.66 | 72,667 | 46.38 | 72,971 | 46.58 | +304 | +9,681.53 | 0 | 0 |
| 2026/01/05 | 2,250 | -45 | -1.96 | 331 | 75,103 | 175 | 52.87 | 39,700 | 52.86 | 39,725 | 52.89 | +25 | +1,428.57 | 0 | 0 |
| 2026/01/02 | 2,295 | +10 | +0.44 | 341 | 78,532 | 209 | 61.29 | 47,987.5 | 61.11 | 48,117.5 | 61.27 | +130 | +6,220.1 | 0 | 0 |
| 2025/12/31 | 2,285 | -60 | -2.56 | 489 | 112,405 | 276 | 56.44 | 63,427.5 | 56.43 | 63,560 | 56.55 | +132.5 | +4,800.72 | 0 | 0 |
| 2025/12/30 | 2,345 | -5 | -0.21 | 639 | 149,900.5 | 363 | 56.81 | 84,951.5 | 56.67 | 85,429 | 56.99 | +477.5 | +13,154.27 | 0 | 0 |
| 2025/12/29 | 2,350 | -50 | -2.08 | 742 | 176,456 | 496 | 66.85 | 118,029.5 | 66.89 | 118,080.5 | 66.92 | +51 | +1,028.23 | -- | -- |
| 2025/12/26 | 2,400 | +135 | +5.96 | 1,482 | 358,778.5 | 882 | 59.51 | 212,409.5 | 59.2 | 212,867.5 | 59.33 | +458 | +5,192.74 | -- | -- |
| 2025/12/19 | 2,300 | +85 | +3.84 | 639 | 145,401 | 343 | 53.68 | 77,716.5 | 53.45 | 78,032 | 53.67 | +315.5 | +9,198.25 | -- | -- |
| 2025/12/18 | 2,215 | -75 | -3.28 | 1,081 | 243,104 | 614 | 56.8 | 138,477 | 56.96 | 138,584.5 | 57.01 | +107.5 | +1,750.81 | -- | -- |
| 2025/12/17 | 2,290 | -65 | -2.76 | 764 | 176,787 | 443 | 57.98 | 102,190 | 57.8 | 102,701.5 | 58.09 | +511.5 | +11,546.28 | -- | -- |
| 2025/12/16 | 2,355 | +15 | +0.64 | 1,384 | 326,215.5 | 853 | 61.63 | 201,017 | 61.62 | 201,558.5 | 61.79 | +541.5 | +6,348.18 | -- | -- |
| 2025/12/15 | 2,340 | +180 | +8.33 | 2,260 | 515,081 | 1,304 | 57.7 | 295,268.5 | 57.32 | 297,723.5 | 57.8 | +2,455 | +18,826.69 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
