6546 正基 / 現股當沖(日)

6546 正基

6546 正基當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
58.9	59.7	-0.8	-1.34%	2.68%	60	60.2	58.6
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
182	1,081萬	262	696股/筆	59.27	1.85	14.44	0.21
昨日張數	昨日金額	昨日筆數	昨日均張	昨日均價	昨漲跌價 (幅)
170	1,026萬	233	731張/筆	60.21	-0.8 (-1.32%)

連續漲跌: 連2跌 ( -1.6元 / -2.64%)

財報評分: 最新51分 / 平均53分

上櫃指數: 379.2 (-2.49 / -0.65%)

新聞及公告

• 更正正基代子公司速連通訊股份有限公司公告配發員工酬勞基準日 (公告訊息 08/04 19:23)

• 正基代子公司速連通訊股份有限公司公告配發員工酬勞基準日 (公告訊息 08/04 17:21)

• 正基董事會通過2026年第2季財務報告 (公告訊息 08/04 17:20)

• 正基2026年第2季財務報告董事會預計召開日期為 2026年8月4日 (公告訊息 07/27 17:29)

6546 正基現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

6546 正基每日現股當沖詳細資料
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/10/27	58.9	-0.8	-1.34	182.4	1,081
'26/10/22	59.7	-0.8	-1.32	170.3	1,026	20	11.7	120.5	11.7	120.9	11.8	+0.4	+200	0	0
'26/10/21	60.5	+1.3	+2.2	161.8	981.9	20	12.4	121	12.3	121.2	12.3	+0.13	+65	0	0
'26/10/20	59.2	+0.1	+0.17	133.7	798.3	20	15	119	14.9	119.2	14.9	+0.22	+110	0	0
'26/10/19	59.1	-1.6	-2.64	279.1	1,654	53	19	314.4	19	314.7	19	+0.24	+45.28	0	0
'26/10/16	60.7	+1.5	+2.53	276	1,687	116	42	707	41.9	708.8	42	+1.71	+147.4	0	0
'26/10/15	59.2	-1.4	-2.31	258.1	1,539	60	23.2	357.7	23.2	357.7	23.2	-0.03	-5	0	0
'26/10/14	60.6	+0.1	+0.17	150.7	916.1	36	23.9	219	23.9	219	23.9	+0.02	+5.556	0	0
'26/10/13	60.5	-0.8	-1.31	124.4	755.7	26	20.9	157.8	20.9	158	20.9	+0.14	+53.85	0	0
'26/10/12	61.3	-0.2	-0.33	118.9	730.3	25	21	153.8	21.1	153.5	21	-0.3	-120	0	0
'26/10/08	61.5	0	0	79.31	487.3	14	17.7	86.02	17.7	86.07	17.7	+0.05	+35.71	0	0
'26/10/07	61.5	0	0	166.9	1,031	59	35.4	364.8	35.4	364.1	35.3	-0.68	-115.3	0	0
'26/10/06	61.5	+0.7	+1.15	234	1,450	60	25.6	371	25.6	371.4	25.6	+0.43	+71.67	0	0
'26/10/05	60.8	+0.5	+0.83	164.7	1,004	32	19.4	194.9	19.4	195	19.4	+0.08	+25	0	0
'26/10/02	60.3	+0.6	+1.01	172.3	1,038	25	14.5	150.3	14.5	151	14.5	+0.66	+264	0	0
'26/10/01	59.7	+0.3	+0.51	162.5	971	38	23.4	227.2	23.4	227.4	23.4	+0.15	+39.47	0	0
'26/09/30	59.4	+0.8	+1.37	220.4	1,315	50	22.7	298.3	22.7	298	22.7	-0.32	-64	0	0
'26/09/29	58.6	-0.2	-0.34	378.2	2,210	83	21.9	480.8	21.8	485.3	22	+4.47	+538.6	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/09/24	58.8	+1.3	+2.26	209.4	1,221	33	15.8	191.8	15.7	193.3	15.8	+1.52	+460.6	0	0
'26/09/23	57.5	-2.5	-4.17	1,433	8,367	349	24.4	2,035	24.3	2,042	24.4	+7.5	+214.9	0	0
'26/09/22	60	-0.6	-0.99	139.3	840.1	18	12.9	108.7	12.9	108.3	12.9	-0.34	-188.9	0	0
'26/09/21	60.6	+0.6	+1	167.7	1,017	26	15.5	157.8	15.5	157.6	15.5	-0.12	-46.15	0	0
'26/09/18	60	-0.4	-0.66	457.7	2,762	35	7.65	210.7	7.63	211	7.64	+0.34	+97.14	0	0
'26/09/17	60.4	+0.2	+0.33	224.3	1,360	31	13.8	187.4	13.8	188.7	13.9	+1.25	+403.2	0	0
'26/09/16	60.2	+1.1	+1.86	89.21	535.5	9	10.1	53.93	10.1	54.07	10.1	+0.14	+155.6	0	0
'26/09/15	59.1	-0.2	-0.34	110.4	652.8	13	11.8	77.36	11.9	76.94	11.8	-0.42	-323.1	0	0
'26/09/14	59.3	+0.2	+0.34	98.14	581.8	25	25.5	147.8	25.4	148.1	25.5	+0.27	+108	0	0
'26/09/11	59.1	-0.6	-1.01	132.9	789.1	27	20.3	160.3	20.3	160	20.3	-0.27	-100	0	0
'26/09/10	59.7	-1	-1.65	162.6	976.4	21	12.9	125.9	12.9	126.4	12.9	+0.45	+214.3	0	0
'26/09/09	60.7	-0.1	-0.16	180.6	1,097	38	21	230.9	21	231.2	21.1	+0.31	+81.58	0	0
'26/09/08	60.8	-1.1	-1.78	156.9	964.1	29	18.5	178.3	18.5	178	18.5	-0.23	-79.31	0	0
'26/09/07	61.9	-0.6	-0.96	271.8	1,687	34	12.5	211.2	12.5	211.6	12.5	+0.37	+108.8	0	0
'26/09/04	62.5	+0.4	+0.64	227.2	1,422	44	19.4	275.1	19.3	276	19.4	+0.93	+211.4	0	0
'26/09/03	62.1	-1.4	-2.2	259	1,634	57	22	360.9	22.1	359.5	22	-1.42	-249.1	0	0
'26/09/02	63.5	+0.5	+0.79	157	998.7	25	15.9	158.8	15.9	159.4	16	+0.57	+228	0	0
'26/09/01	63	+0.1	+0.16	133.7	844.3	16	12	100.7	11.9	101.4	12	+0.63	+393.8	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/31	62.9	-0.7	-1.1	115.5	730	23	19.9	145.2	19.9	145.6	20	+0.49	+213	0	0
'26/08/28	63.6	-0.8	-1.24	206	1,325	43	20.9	276.2	20.9	277.4	20.9	+1.13	+262.8	0	0
'26/08/27	64.4	+1.1	+1.74	207.5	1,336	24	11.6	153.7	11.5	154.6	11.6	+0.87	+362.5	0	0
'26/08/26	63.3	+0.9	+1.44	174.5	1,104	30	17.2	189.7	17.2	189.7	17.2	-0.01	-3.333	0	0
'26/08/25	62.4	-0.3	-0.48	177.3	1,100	34	19.2	211.2	19.2	211.1	19.2	-0.12	-35.29	0	0
'26/08/24	62.7	-0.2	-0.32	157.4	990.8	44	28	277.4	28	277.8	28	+0.41	+93.18	0	0
'26/08/21	62.9	+0.8	+1.29	117.4	737.8	34	29	213.3	28.9	213.8	29	+0.48	+141.2	1	0.85
'26/08/20	62.1	+0.1	+0.16	180.7	1,123	30	16.6	186.4	16.6	186.7	16.6	+0.25	+83.33	0	0
'26/08/19	62	0	0	139.4	864.2	47	33.7	291.6	33.7	291.9	33.8	+0.38	+80.85	0	0
'26/08/18	62	-0.9	-1.43	148.3	925.7	32	21.6	200.3	21.6	199.9	21.6	-0.42	-131.3	0	0
'26/08/17	62.9	-0.5	-0.79	213.3	1,342	46	21.6	289.6	21.6	290.3	21.6	+0.68	+147.8	0	0
'26/08/14	63.4	-2.6	-3.94	461.6	2,961	91	19.7	582.9	19.7	585.9	19.8	+3.06	+336.3	0	0
'26/08/13	66	-2	-2.94	1,528	10,218	366	24	2,439	23.9	2,460	24.1	+21.57	+589.3	0	0
'26/08/12	68	+6.1	+9.85	1,062	7,035	332	31.3	2,162	30.7	2,205	31.3	+43.58	+1,313	2	0.19
'26/08/11	61.9	+0.8	+1.31	220.9	1,363	53	24	326.5	24	325.8	23.9	-0.72	-135.8	0	0
'26/08/10	61.1	+0.8	+1.33	135.6	828.8	42	31	257	31	256.8	31	-0.17	-40.48	0	0
'26/08/07	60.3	+0.3	+0.5	354.6	2,173	87	24.5	532.9	24.5	533	24.5	+0.16	+18.39	0	0
'26/08/06	60	+0.9	+1.52	343.1	2,053	96	28	573.1	27.9	574.6	28	+1.51	+157.3	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/05	59.1	+2.4	+4.23	359.5	2,129	69	19.2	407	19.1	409.3	19.2	+2.25	+326.1	0	0
'26/08/04	56.7	+1.1	+1.98	206	1,166	45	21.8	254.6	21.8	254.4	21.8	-0.2	-44.44	0	0
'26/08/03	55.6	+0.6	+1.09	170.9	949.8	65	38	360.1	37.9	361.9	38.1	+1.76	+270.8	0	0
'26/07/31	55	+3	+5.77	227.9	1,246	71	31.2	386.9	31	389	31.2	+2.07	+291.5	0	0
'26/07/30	52	-1.7	-3.17	450.3	2,390	137	30.4	725.6	30.4	731.8	30.6	+6.18	+451.1	0	0
'26/07/29	53.7	-3.8	-6.61	825.1	4,437	235	28.5	1,259	28.4	1,276	28.7	+16.41	+698.3	0	0
'26/07/28	57.5	-2.4	-4.01	268	1,553	56	20.9	325.7	21	325.8	21	+0.06	+10.71	0	0
'26/07/27	59.9	+0.1	+0.17	213.2	1,269	58	27.2	345.3	27.2	345.7	27.2	+0.46	+79.31	0	0
'26/07/24	59.8	-0.5	-0.83	142.2	853.6	27	19	162.2	19	162.5	19	+0.38	+140.7	0	0
'26/07/23	60.3	-0.5	-0.82	163.6	990.4	48	29.3	290.9	29.4	290.5	29.3	-0.46	-95.83	0	0
'26/07/22	60.8	+0.6	+1	187.4	1,144	49	26.1	298.9	26.1	299.2	26.2	+0.38	+77.55	0	0
'26/07/21	60.2	+1.6	+2.73	146	874.9	36	24.7	215	24.6	216.7	24.8	+1.68	+466.7	0	0
'26/07/20	58.6	-1.6	-2.66	412.1	2,418	129	31.3	756.9	31.3	760.5	31.5	+3.64	+282.2	0	0
'26/07/17	60.2	-4	-6.23	652.7	3,994	119	18.2	731.1	18.3	734.2	18.4	+3.16	+265.5	0	0
'26/07/16	64.2	-1.3	-1.98	94.78	609.6	20	21.1	128.6	21.1	128.9	21.2	+0.29	+145	0	0
'26/07/15	65.5	+1.2	+1.87	121.7	790.3	18	14.8	116.8	14.8	117	14.8	+0.18	+100	0	0
'26/07/14	64.3	-2.8	-4.17	499.6	3,187	156	31.2	989.8	31.1	1,003	31.5	+12.82	+821.8	0	0
'26/07/13	67.1	-0.5	-0.74	217.8	1,472	46	21.1	311.5	21.2	312.3	21.2	+0.78	+169.6	1	0.46
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/07/09	67.6	-1	-1.46	284.1	1,934	71	25	483.3	25	484.1	25	+0.85	+119.7	0	0
'26/07/08	68.6	+0.5	+0.73	227.1	1,531	37	16.3	249.8	16.3	250.7	16.4	+0.88	+237.8	0	0
'26/07/07	68.1	-3	-4.22	568.9	3,968	67	11.8	469.6	11.8	465	11.7	-4.58	-683.6	0	0
'26/07/06	73.6	+2.2	+3.08	478.4	3,487	105	22	764.6	21.9	763.2	21.9	-1.37	-130.5	0	0
'26/07/03	71.4	+1.6	+2.29	293.5	2,091	52	17.7	369.1	17.7	371.7	17.8	+2.62	+503.8	0	0
'26/07/02	69.8	+0.7	+1.01	127.1	881.5	23	18.1	159.3	18.1	159.9	18.1	+0.6	+260.9	0	0
'26/07/01	69.1	-0.6	-0.86	161.6	1,122	35	21.7	243.1	21.7	243.6	21.7	+0.51	+145.7	0	0
'26/06/30	69.7	+2.1	+3.11	238.2	1,645	66	27.7	455.4	27.7	454.8	27.6	-0.5	-75.76	0	0
'26/06/29	67.6	-0.6	-0.88	307.9	2,106	108	35.1	743	35.3	739.7	35.1	-3.3	-305.6	0	0
'26/06/26	68.2	-3.5	-4.88	517.7	3,612	101	19.5	706.3	19.6	708.4	19.6	+2.12	+209.9	0	0
'26/06/25	71.7	-0.5	-0.69	299	2,160	57	19.1	413.7	19.2	411.9	19.1	-1.75	-307	0	0
'26/06/24	72.2	-0.8	-1.1	288.5	2,093	101	35	734.1	35.1	734	35.1	-0.09	-8.911	0	0
'26/06/23	73	-3	-3.95	554.5	4,090	101	18.2	743.9	18.2	748.4	18.3	+4.45	+440.6	0	0
'26/06/22	76	+1	+1.33	518	3,941	184	35.5	1,397	35.4	1,401	35.6	+4.38	+238	0	0
'26/06/18	75	+0.6	+0.81	359.7	2,699	101	28.1	757.9	28.1	759.3	28.1	+1.37	+135.6	0	0
'26/06/17	74.4	+1.2	+1.64	328.8	2,437	105	31.9	775.5	31.8	779.4	32	+3.87	+368.6	0	0
'26/06/16	73.2	-1.8	-2.4	591.8	4,450	193	32.6	1,457	32.7	1,462	32.9	+5.78	+299.5	1	0.17
'26/06/15	75	+1	+1.35	374.3	2,812	87	23.2	652.6	23.2	653.3	23.2	+0.67	+77.01	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/12	74	+1.3	+1.79	446.5	3,329	108	24.2	804.1	24.2	805.7	24.2	+1.61	+149.1	0	0
'26/06/11	72.7	-1.5	-2.02	588	4,311	226	38.4	1,650	38.3	1,654	38.4	+3.72	+164.6	0	0
'26/06/10	74.2	-2.1	-2.75	858	6,454	322	37.5	2,431	37.7	2,443	37.9	+12	+372.7	0	0
'26/06/09	76.3	+2.9	+3.95	841.5	6,357	324	38.5	2,437	38.3	2,461	38.7	+23.99	+740.4	0	0
'26/06/08	73.4	-3.7	-4.8	720.1	5,201	249	34.6	1,793	34.5	1,801	34.6	+7.55	+303.2	1	0.14
'26/06/05	77.1	-0.5	-0.64	720.1	5,542	198	27.5	1,522	27.5	1,532	27.6	+10.1	+510.1	1	0.14
'26/06/04	77.6	-4.2	-5.13	1,477	11,625	378	25.6	2,983	25.7	2,986	25.7	+3.3	+87.3	0	0
'26/06/03	81.8	-1.3	-1.56	1,071	8,860	269	25.1	2,223	25.1	2,229	25.2	+6.41	+238.3	0	0
'26/06/02	83.1	-2.3	-2.69	1,269	10,583	506	39.9	4,219	39.9	4,221	39.9	+2.14	+42.29	0	0
'26/06/01	85.4	+0.9	+1.07	2,733	23,635	947	34.7	8,172	34.6	8,206	34.7	+34.52	+364.5	0	0
'26/05/29	84.5	+3.7	+4.58	2,262	18,891	733	32.4	6,103	32.3	6,120	32.4	+17.02	+232.2	12	0.53
'26/05/28	80.8	+0.1	+0.12	1,740	14,236	682	39.2	5,589	39.3	5,578	39.2	-10.54	-154.5	17	0.98
'26/05/27	80.7	+2.6	+3.33	1,818	14,768	682	37.5	5,528	37.4	5,536	37.5	+7.67	+112.5	0	0
'26/05/26	78.1	-3.4	-4.17	1,524	11,924	534	35	4,173	35	4,189	35.1	+15.99	+299.4	1	0.07
'26/05/25	81.5	+2.6	+3.3	1,853	14,943	522	28.2	4,190	28	4,216	28.2	+26.46	+506.9	32	1.73
'26/05/22	78.9	+3.3	+4.37	1,995	15,603	632	31.7	4,923	31.6	4,934	31.6	+10.28	+162.7	1	0.05
'26/05/21	75.6	+4.1	+5.73	1,210	8,880	311	25.7	2,263	25.5	2,290	25.8	+26.9	+865	2	0.17
'26/05/20	71.5	+0.5	+0.7	739.3	5,261	262	35.4	1,861	35.4	1,868	35.5	+7.1	+271	3	0.41
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/05/19	71	+4.3	+6.45	2,595	18,691	1,351	52.1	9,747	52.1	9,722	52	-24.97	-184.8	0	0
'26/05/18	66.7	-0.1	-0.15	276.5	1,841	111	40.1	736.9	40	740.1	40.2	+3.23	+291	0	0
'26/05/15	66.8	-2.5	-3.61	376.9	2,585	118	31.3	813.2	31.5	811.2	31.4	-1.96	-166.1	0	0
'26/05/14	69.3	-0.3	-0.43	519.4	3,646	149	28.7	1,045	28.7	1,047	28.7	+1.84	+123.5	1	0.19
'26/05/13	69.6	-1.3	-1.83	562	3,881	155	27.6	1,069	27.5	1,076	27.7	+6.43	+414.8	0	0
'26/05/12	70.9	+2.1	+3.05	726	5,048	189	26	1,299	25.7	1,323	26.2	+23.61	+1,249	0	0
'26/05/11	68.8	-1.2	-1.71	472.5	3,258	111	23.5	764.7	23.5	767.1	23.5	+2.44	+219.8	0	0
'26/05/08	70	+4.3	+6.54	1,443	9,961	409	28.3	2,793	28	2,834	28.5	+41.81	+1,022	1	0.07
'26/05/07	65.7	+2.2	+3.46	659.4	4,321	183	27.8	1,195	27.7	1,201	27.8	+5.98	+326.8	0	0
'26/05/06	63.5	-1.9	-2.91	697.1	4,458	82	11.8	524.4	11.8	527.4	11.8	+2.97	+362.2	0	0
'26/05/05	65.4	+1.2	+1.87	328.1	2,134	71	21.6	461	21.6	461.3	21.6	+0.32	+45.07	0	0
'26/05/04	64.2	+1.5	+2.39	392.3	2,518	82	20.9	524.3	20.8	525.8	20.9	+1.54	+187.8	0	0
'26/04/30	62.7	-0.1	-0.16	444.2	2,794	80	18	504	18	504.5	18.1	+0.45	+56.25	0	0
'26/04/29	62.8	-0.6	-0.95	254.1	1,599	37	14.6	232.9	14.6	233.9	14.6	+0.99	+267.6	0	0
'26/04/28	63.4	+0.1	+0.16	220	1,395	36	16.4	228.3	16.4	228.4	16.4	+0.16	+44.44	0	0
'26/04/27	63.3	-0.8	-1.25	570.5	3,596	159	27.9	1,002	27.9	1,006	28	+3.94	+247.8	0	0
'26/04/24	64.1	-1.5	-2.29	670.4	4,326	151	22.5	971.5	22.5	979.7	22.6	+8.14	+539.1	0	0
'26/04/23	65.6	-6.5	-9.02	1,989	13,322	391	19.7	2,615	19.6	2,681	20.1	+66.58	+1,703	1	0.05
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/04/22	72.1	0	0	443.8	3,204	58	13.1	418.2	13.1	419.2	13.1	+1.07	+184.5	0	0
'26/04/21	72.1	0	0	571.3	4,116	139	24.3	1,002	24.3	1,005	24.4	+2.71	+195	0	0
'26/04/20	72.1	+0.3	+0.42	958.5	6,926	161	16.8	1,161	16.8	1,164	16.8	+2.8	+173.9	1	0.1
'26/04/17	71.8	+0.8	+1.13	696.3	4,984	136	19.5	972	19.5	973.1	19.5	+1.09	+80.15	0	0
'26/04/16	71	+0.3	+0.42	559.4	3,991	202	36.1	1,444	36.2	1,442	36.1	-2.4	-118.8	0	0
'26/04/15	70.7	+0.8	+1.14	1,094	7,712	466	42.6	3,291	42.7	3,286	42.6	-4.44	-95.28	0	0
'26/04/14	69.9	-0.3	-0.43	538.9	3,792	155	28.8	1,091	28.8	1,092	28.8	+0.57	+36.77	0	0
'26/04/13	70.2	+0.5	+0.72	884.8	6,234	289	32.7	2,036	32.7	2,042	32.8	+5.37	+185.8	0	0
'26/04/10	69.7	+0.4	+0.58	763.1	5,350	237	31.1	1,665	31.1	1,666	31.1	+0.86	+36.29	0	0
'26/04/09	69.3	+0.3	+0.43	645.9	4,448	230	35.6	1,578	35.5	1,590	35.7	+11.96	+520	0	0
'26/04/08	69	+2.8	+4.23	663.4	4,570	178	26.8	1,221	26.7	1,232	27	+11.08	+622.5	0	0
'26/04/07	66.2	-2	-2.93	615.4	4,128	159	25.8	1,068	25.9	1,072	26	+4.52	+284.3	8	1.3
'26/04/02	68.2	+0.7	+1.04	780.1	5,335	274	35.1	1,874	35.1	1,873	35.1	-1.29	-47.08	0	0
'26/04/01	67.5	+2.6	+4.01	721.6	4,880	264	36.6	1,779	36.5	1,797	36.8	+18.02	+682.6	1	0.14
'26/03/31	64.9	-1.7	-2.55	798.4	5,263	270	33.8	1,779	33.8	1,788	34	+9.12	+337.8	1	0.13
'26/03/30	66.6	-5.1	-7.11	916.6	6,239	198	21.6	1,346	21.6	1,359	21.8	+12.56	+634.3	0	0
'26/03/27	71.7	-0.9	-1.24	499.2	3,597	179	35.9	1,291	35.9	1,291	35.9	-0.34	-18.99	0	0
'26/03/26	72.6	-0.4	-0.55	975.4	7,177	386	39.6	2,852	39.7	2,850	39.7	-2.23	-57.77	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/03/25	73	+1.4	+1.96	412.6	3,016	104	25.2	761	25.2	761.9	25.3	+0.89	+85.58	1	0.24
'26/03/24	71.6	0	0	671	4,876	233	34.7	1,690	34.7	1,697	34.8	+6.48	+278.1	0	0
'26/03/23	71.6	-5.8	-7.49	1,445	10,509	503	34.8	3,658	34.8	3,672	34.9	+13.89	+276.1	4	0.28
'26/03/20	77.4	-0.8	-1.02	1,339	10,530	339	25.3	2,685	25.5	2,665	25.3	-19.88	-586.4	7	0.52
'26/03/19	78.2	+0.4	+0.51	1,300	10,168	371	28.5	2,896	28.5	2,911	28.6	+15.17	+408.9	0	0
'26/03/18	77.8	+1.3	+1.7	1,797	14,145	618	34.4	4,880	34.5	4,857	34.3	-23.09	-373.6	0	0
'26/03/17	76.5	-0.7	-0.91	1,562	12,033	475	30.4	3,667	30.5	3,664	30.4	-3.62	-76.21	0	0
'26/03/16	77.2	-0.9	-1.15	1,352	10,406	511	37.8	3,929	37.8	3,948	37.9	+19.33	+378.3	0	0
'26/03/13	78.1	-0.9	-1.14	1,118	8,746	428	38.3	3,350	38.3	3,350	38.3	+0.53	+12.38	1	0.09
'26/03/12	79	-1.3	-1.62	2,066	16,698	919	44.5	7,421	44.4	7,430	44.5	+9.3	+101.2	1	0.05
'26/03/11	80.3	+5.7	+7.64	1,810	14,211	632	34.9	4,920	34.6	4,972	35	+52.55	+831.5	0	0
'26/03/10	74.6	-1.4	-1.84	2,752	20,861	1,469	53.4	11,131	53.4	11,180	53.6	+48.51	+330.2	2	0.07
'26/03/09	76	-5	-6.17	1,994	14,669	601	30.1	4,405	30	4,445	30.3	+40.43	+672.7	2	0.1
'26/03/06	81	-1	-1.22	2,607	21,474	1,175	45.1	9,676	45.1	9,708	45.2	+32.47	+276.3	3	0.12
'26/03/05	82	+0.5	+0.61	3,934	32,959	1,678	42.7	14,047	42.6	14,086	42.7	+38.92	+231.9	5	0.13
'26/03/04	81.5	-8.5	-9.44	5,693	47,865	2,627	46.1	22,010	46	22,099	46.2	+88.85	+338.2	24	0.42
'26/03/03	90	+8.1	+9.89	5,155	46,229	1,700	33	15,231	32.9	15,251	33	+20.3	+119.4	0	0
'26/03/02	81.9	+4.9	+6.36	5,831	47,773	2,497	42.8	20,363	42.6	20,600	43.1	+236.8	+948.3	15	0.26
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/02/26	77	+7	+10	2,370	18,209	538	22.7	4,127	22.7	4,129	22.7	+1.75	+32.53	0	0
'26/02/25	70	+4.7	+7.2	2,332	16,142	723	31	4,981	30.9	5,030	31.2	+48.87	+675.9	0	0
'26/02/24	65.3	+0.6	+0.93	1,543	10,226	568	36.8	3,754	36.7	3,775	36.9	+21.16	+372.5	0	0
'26/02/23	64.7	+5.8	+9.85	889.2	5,565	189	21.3	1,154	20.7	1,166	21	+12.78	+676.2	1	0.11
'26/02/11	58.9	-0.6	-1.01	339.4	2,006	60	17.7	354.7	17.7	355.6	17.7	+0.93	+155	0	0
'26/02/10	59.5	-0.6	-1	296.9	1,777	66	22.2	395.2	22.2	396.3	22.3	+1.17	+177.3	0	0
'26/02/09	60.1	+0.1	+0.17	243.7	1,468	38	15.6	229.4	15.6	229	15.6	-0.35	-92.11	0	0
'26/02/06	60	-0.6	-0.99	567.9	3,361	185	32.6	1,094	32.5	1,100	32.7	+5.86	+316.8	0	0
'26/02/05	60.6	-1.8	-2.88	254.1	1,557	47	18.5	290.9	18.7	288.5	18.5	-2.42	-514.9	0	0
'26/02/04	62.4	+1.2	+1.96	153.9	951.1	44	28.6	271.3	28.5	272.3	28.6	+0.98	+222.7	0	0
'26/02/03	61.2	+0.5	+0.82	249.9	1,540	73	29.2	449.5	29.2	451.1	29.3	+1.57	+215.1	0	0
'26/02/02	60.7	-2	-3.19	282.4	1,730	89	31.5	544.8	31.5	548.2	31.7	+3.41	+383.1	0	0
'26/01/30	62.7	-2.4	-3.69	541.2	3,428	98	18.1	619.4	18.1	621.5	18.1	+2.04	+208.2	0	0
'26/01/29	65.1	-0.2	-0.31	309.4	2,005	105	33.9	680	33.9	681.4	34	+1.43	+136.2	0	0
'26/01/28	65.3	-0.6	-0.91	307.8	2,010	45	14.6	294.2	14.6	294.4	14.6	+0.21	+46.67	0	0
'26/01/27	65.9	-0.9	-1.35	221.4	1,467	38	17.2	251.9	17.2	252.5	17.2	+0.54	+142.1	0	0
'26/01/26	66.8	-0.1	-0.15	324.6	2,169	101	31.1	675.6	31.1	676.3	31.2	+0.7	+69.31	1	0.31
'26/01/23	66.9	-0.1	-0.15	826.7	5,521	314	38	2,095	37.9	2,110	38.2	+15.56	+495.5	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/01/22	67	+0.4	+0.6	299.4	2,007	74	24.7	497	24.8	497.2	24.8	+0.2	+27.03	0	0
'26/01/21	66.6	-0.8	-1.19	315	2,096	54	17.1	359.6	17.2	360.5	17.2	+0.87	+161.1	0	0
'26/01/20	67.4	-0.6	-0.88	533.4	3,632	131	24.6	892.5	24.6	893.3	24.6	+0.79	+60.31	0	0
'26/01/19	68	+3.5	+5.43	868.6	5,855	178	20.5	1,193	20.4	1,202	20.5	+8.29	+465.7	1	0.12
'26/01/16	64.5	-0.7	-1.07	253.3	1,639	69	27.2	446.7	27.3	447	27.3	+0.34	+49.28	0	0
'26/01/15	65.2	-1.4	-2.1	480.6	3,120	133	27.7	864.1	27.7	866.5	27.8	+2.44	+183.5	0	0
'26/01/14	66.6	+4.1	+6.56	954.1	6,259	207	21.7	1,349	21.6	1,366	21.8	+17.16	+829	0	0
'26/01/13	62.5	-1.2	-1.88	366.1	2,289	81	22.1	506.9	22.1	507.6	22.2	+0.71	+87.65	0	0
'26/01/12	63.7	+1	+1.59	412.6	2,617	105	25.4	663.7	25.4	666.6	25.5	+2.87	+273.3	0	0
'26/01/09	62.7	+3.5	+5.91	963.8	6,048	430	44.6	2,697	44.6	2,704	44.7	+6.92	+160.9	1	0.1
'26/01/08	59.2	-0.6	-1	396.9	2,361	70	17.6	416.5	17.6	417.5	17.7	+1.06	+151.4	0	0
'26/01/07	59.8	-0.4	-0.66	353.2	2,118	59	16.7	354.5	16.7	354.4	16.7	-0.06	-10.17	0	0
'26/01/06	60.2	-0.2	-0.33	232.7	1,405	16	6.88	96.49	6.87	96.72	6.88	+0.23	+143.8	0	0
'26/01/05	60.4	-1	-1.63	439	2,652	64	14.6	388.9	14.7	387.2	14.6	-1.62	-253.1	0	0
'26/01/02	61.4	-1	-1.6	196.7	1,219	21	10.7	130.8	10.7	130.4	10.7	-0.35	-166.7	0	0
'25/12/31	62.4	-0.6	-0.95	230.9	1,443	41	17.8	255.8	17.7	256.9	17.8	+1.12	+273.2	0	0
'25/12/30	63	-1.1	-1.72	157.7	991.3	49	31.1	308	31.1	308.8	31.1	+0.8	+163.3	0	0
'25/12/29	64.1	+0.9	+1.42	170	1,093	47	27.7	302	27.6	302.8	27.7	+0.77	+163.8	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/26	63.2	+0.2	+0.32	133.2	843.2	18	13.5	114.2	13.5	114.2	13.5	-0.03	-16.67	0	0
'25/12/24	63	-0.3	-0.47	102.9	655.3	10	9.72	63.98	9.76	63.86	9.74	-0.12	-120	0	0
'25/12/23	63.3	-1.1	-1.71	115.5	735.3	14	12.1	89.27	12.1	89.6	12.2	+0.33	+235.7	0	0
'25/12/22	64.4	+1.1	+1.74	171.3	1,100	20	11.7	128.3	11.7	128.5	11.7	+0.23	+115	0	0
'25/12/19	63.3	+0.9	+1.44	109.7	689.5	31	28.3	195.2	28.3	194.6	28.2	-0.59	-190.3	0	0
'25/12/18	62.4	-2.3	-3.55	262.3	1,657	59	22.5	373.3	22.5	372.4	22.5	-0.88	-149.2	0	0
'25/12/17	64.7	+0.6	+0.94	261	1,698	56	21.5	363.1	21.4	365.3	21.5	+2.25	+401.8	0	0
'25/12/16	64.1	-1	-1.54	286.6	1,842	114	39.8	732.5	39.8	734.8	39.9	+2.26	+198.2	0	0
'25/12/15	65.1	+1	+1.56	752.3	4,935	270	35.9	1,768	35.8	1,776	36	+7.91	+293	1	0.13
'25/12/12	64.1	+4	+6.66	1,118	7,131	368	32.9	2,333	32.7	2,354	33	+21.26	+577.7	2	0.18
'25/12/11	60.1	-0.5	-0.83	126	761.4	37	29.4	224.2	29.4	223.1	29.3	-1.1	-297.3	0	0
'25/12/10	60.6	-0.2	-0.33	123.8	754.5	14	11.3	85.61	11.3	85.37	11.3	-0.24	-171.4	0	0
'25/12/09	60.8	-0.4	-0.65	119.4	727.7	6	5.03	36.57	5.03	36.54	5.02	-0.03	-50	0	0
'25/12/08	61.2	+0.5	+0.82	167.6	1,021	21	12.5	127.6	12.5	127.9	12.5	+0.27	+128.6	0	0
'25/12/05	60.7	0	0	239.5	1,463	51	21.3	314.7	21.5	313	21.4	-1.69	-331.4	1	0.42
'25/12/04	60.7	+0.1	+0.17	208.5	1,270	58	27.8	353.4	27.8	353.3	27.8	-0.1	-17.24	0	0
'25/12/03	60.6	+0.3	+0.5	114.3	697.8	33	28.9	201	28.8	201.5	28.9	+0.48	+145.5	0	0
'25/12/02	60.3	-0.4	-0.66	71.89	435.7	10	13.9	60.71	13.9	60.73	13.9	+0.02	+20	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/01	60.7	-0.9	-1.46	124.1	755.4	12	9.67	73.26	9.7	73.3	9.7	+0.04	+33.33	0	0
'25/11/28	61.6	-0.1	-0.16	152.8	942.5	10	6.54	61.64	6.54	61.71	6.55	+0.07	+70	0	0
'25/11/27	61.7	0	0	135.3	832.8	24	17.7	147.8	17.7	147.9	17.8	+0.07	+29.17	0	0
'25/11/26	61.7	+1.4	+2.32	277.4	1,707	42	15.1	257.8	15.1	258.8	15.2	+0.93	+221.4	0	0
'25/11/25	60.3	0	0	195.9	1,184	62	31.6	375	31.7	373.9	31.6	-1.1	-177.4	0	0
'25/11/24	60.3	+1.5	+2.55	228.5	1,371	47	20.6	282.1	20.6	282.2	20.6	+0.11	+23.4	0	0
'25/11/21	58.8	-2	-3.29	334.4	1,985	57	17	339.6	17.1	340.2	17.1	+0.56	+98.25	0	0
'25/11/20	60.8	+0.9	+1.5	391.4	2,383	66	16.9	403.3	16.9	402.9	16.9	-0.43	-65.15	0	0
'25/11/19	59.9	-1.1	-1.8	340.5	2,046	23	6.76	138.7	6.78	138.4	6.76	-0.25	-108.7	0	0
'25/11/18	61	-2.7	-4.24	699.7	4,292	120	17.2	737.6	17.2	736.6	17.2	-0.98	-81.67	0	0
'25/11/17	63.7	-2.9	-4.35	400.5	2,599	51	12.7	329.5	12.7	333.2	12.8	+3.68	+721.6	0	0
'25/11/14	66.6	-0.8	-1.19	244.5	1,643	52	21.3	349.9	21.3	350	21.3	+0.1	+19.23	0	0
'25/11/13	67.4	0	0	158	1,060	39	24.7	261.7	24.7	261.1	24.6	-0.62	-159	0	0
'25/11/12	67.4	+1.4	+2.12	203.7	1,372	27	13.3	181.1	13.2	181.9	13.3	+0.75	+277.8	0	0
'25/11/11	66	-0.5	-0.75	117	775.6	10	8.55	66.5	8.57	66.23	8.54	-0.27	-270	0	0
'25/11/10	66.5	-0.1	-0.15	214.5	1,419	64	29.8	422.6	29.8	423.8	29.9	+1.1	+171.9	0	0
'25/11/07	66.6	-1.2	-1.77	245.5	1,636	50	20.4	333.3	20.4	333.5	20.4	+0.23	+46	0	0
'25/11/06	67.8	-1.5	-2.16	568.7	3,865	121	21.3	822.2	21.3	825.4	21.4	+3.16	+261.2	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/05	69.3	+3.6	+5.48	876.7	6,067	391	44.6	2,699	44.5	2,708	44.6	+9.01	+230.4	0	0
'25/11/04	65.7	-1	-1.5	337.3	2,238	92	27.3	611.6	27.3	610.7	27.3	-0.95	-103.3	0	0
'25/11/03	66.7	-1.5	-2.2	320.9	2,168	75	23.4	508.7	23.5	508.5	23.5	-0.15	-20	0	0
'25/10/31	68.2	-1.5	-2.15	450.3	3,082	72	16	492.5	16	494.7	16	+2.14	+297.2	0	0
'25/10/30	69.7	+0.1	+0.14	266.4	1,872	68	25.5	477.7	25.5	478.7	25.6	+1	+147.1	0	0
'25/10/29	69.6	+0.1	+0.14	172.8	1,210	18	10.4	126	10.4	126.2	10.4	+0.15	+83.33	0	0
'25/10/28	69.5	-0.3	-0.43	210.4	1,458	19	9.03	132.1	9.06	132.2	9.06	+0.13	+68.42	0	0

6546 正基 / 現股當沖(日)

6546 正基

新聞及公告

6546 正基 現股當沖

6546 正基 現股當沖 與 日K線圖

6546 正基現股當沖

6546 正基現股當沖與日K線圖