1795
191.5
TWD-1.50 (-0.78%)
2026.05.27收盤
美時－現股當沖
美時最新現股當沖狀況
整理美時最新(2026/04/24) 當沖狀況。整體成交張數為459張，佔整體市場成交張數的26.95%。當日現股當沖之總損益為+14.7萬元、每張平均損益則為+320元。
開盤價
195
收盤價
191.5
當日範圍
190.5 - 195
成交張數
1,856
開盤價(昨)
198
收盤價(昨)
193
昨日範圍
193 - 199.5
成交張數(昨)
2,021
成交金額
3.57億
成交金額(昨)
3.93億
52週範圍
186 - 363
發行股數
3億
市值
511億
現股當沖－歷史逐日資訊
開盤價
195
收盤價
191.5
成交張數
1,856
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 | 224 | +0.5 | +0.22 | 1,703 | 37,878.68 | 459 | 26.95 | 10,208.95 | 26.95 | 10,223.65 | 26.99 | +14.7 | +320.26 | 0 | 0 |
| 2026/04/23 | 223.5 | -3 | -1.32 | 3,789 | 84,548.76 | 1,212 | 31.99 | 27,030.4 | 31.97 | 27,070.65 | 32.02 | +40.25 | +332.1 | 0 | 0 |
| 2026/04/22 | 226.5 | -0.5 | -0.22 | 2,279 | 51,653 | 340 | 14.92 | 7,696.95 | 14.9 | 7,716.7 | 14.94 | +19.75 | +580.88 | 0 | 0 |
| 2026/04/21 | 227 | +1 | +0.44 | 3,308 | 74,946.14 | 810 | 24.49 | 18,333.8 | 24.46 | 18,403.6 | 24.56 | +69.8 | +861.73 | 2 | 0.06 |
| 2026/04/20 | 226 | -8.5 | -3.62 | 4,549 | 104,139.08 | 832 | 18.29 | 19,064.1 | 18.31 | 19,097.1 | 18.34 | +33 | +396.63 | 20 | 0.44 |
| 2026/04/17 | 234.5 | -1.5 | -0.64 | 2,021 | 47,472.6 | 262 | 12.96 | 6,145.5 | 12.95 | 6,162.7 | 12.98 | +17.2 | +656.49 | 4 | 0.2 |
| 2026/04/16 | 236 | +1 | +0.43 | 2,247 | 53,079.79 | 415 | 18.47 | 9,824.85 | 18.51 | 9,797.3 | 18.46 | -27.55 | -663.86 | 10 | 0.44 |
| 2026/04/15 | 235 | +0.5 | +0.21 | 3,691 | 86,683.63 | 1,023 | 27.72 | 23,944.7 | 27.62 | 24,126.7 | 27.83 | +182 | +1,779.08 | 0 | 0 |
| 2026/04/14 | 234.5 | -2.5 | -1.05 | 6,736 | 159,860.74 | 1,585 | 23.53 | 37,645.85 | 23.55 | 37,568.3 | 23.5 | -77.55 | -489.27 | 0 | 0 |
| 2026/04/13 | 237 | +21.5 | +9.98 | 3,739 | 88,313.43 | 361 | 9.65 | 8,496.3 | 9.62 | 8,521.25 | 9.65 | +24.95 | +691.14 | 0 | 0 |
| 2026/04/10 | 215.5 | +2.5 | +1.17 | 1,463 | 31,533.45 | 260 | 17.77 | 5,600.2 | 17.76 | 5,602.7 | 17.77 | +2.5 | +96.15 | 0 | 0 |
| 2026/04/09 | 213 | -3.5 | -1.62 | 1,716 | 36,661.65 | 399 | 23.25 | 8,529.9 | 23.27 | 8,535.85 | 23.28 | +5.95 | +149.12 | 1 | 0.06 |
| 2026/04/08 | 216.5 | +4 | +1.88 | 2,072 | 44,894.6 | 566 | 27.31 | 12,259.2 | 27.31 | 12,254.9 | 27.3 | -4.3 | -75.97 | 0 | 0 |
| 2026/04/07 | 212.5 | -3.5 | -1.62 | 2,547 | 54,772.72 | 917 | 36.01 | 19,764.5 | 36.08 | 19,715.45 | 36 | -49.05 | -534.9 | 1 | 0.04 |
| 2026/04/02 | 216 | +2 | +0.93 | 2,176 | 47,047.76 | 654 | 30.06 | 14,132.15 | 30.04 | 14,153.1 | 30.08 | +20.95 | +320.34 | 2 | 0.09 |
| 2026/04/01 | 214 | +7 | +3.38 | 2,001 | 42,833.22 | 519 | 25.93 | 11,091.3 | 25.89 | 11,112.95 | 25.94 | +21.65 | +417.15 | 1 | 0.05 |
| 2026/03/31 | 207 | -4.5 | -2.13 | 3,213 | 67,992.17 | 1,302 | 40.52 | 27,619 | 40.62 | 27,594.15 | 40.58 | -24.85 | -190.86 | 2 | 0.06 |
| 2026/03/30 | 211.5 | -3.5 | -1.63 | 1,435 | 30,335.36 | 496 | 34.57 | 10,479.5 | 34.55 | 10,490.65 | 34.58 | +11.15 | +224.8 | 0 | 0 |
| 2026/03/27 | 215 | +6.5 | +3.12 | 2,383 | 50,467.12 | 866 | 36.34 | 18,241.15 | 36.14 | 18,350.15 | 36.36 | +109 | +1,258.66 | 4 | 0.17 |
| 2026/03/26 | 208.5 | -3.5 | -1.65 | 2,332 | 49,284.95 | 788 | 33.79 | 16,642.4 | 33.77 | 16,687.25 | 33.86 | +44.85 | +569.16 | 0 | 0 |
| 2026/03/25 | 212 | +8.5 | +4.18 | 2,697 | 56,362.75 | 712 | 26.4 | 14,810.7 | 26.28 | 14,905.7 | 26.45 | +95 | +1,334.27 | 1 | 0.04 |
| 2026/03/24 | 203.5 | -2 | -0.97 | 2,993 | 61,331.47 | 995 | 33.24 | 20,355.95 | 33.19 | 20,429.5 | 33.31 | +73.55 | +739.2 | 1 | 0.03 |
| 2026/03/23 | 205.5 | -8.5 | -3.97 | 3,512 | 72,806.37 | 1,025 | 29.18 | 21,273.95 | 29.22 | 21,315.2 | 29.28 | +41.25 | +402.44 | 1 | 0.03 |
| 2026/03/20 | 214 | -9.5 | -4.25 | 7,831 | 166,748.66 | 2,955 | 37.73 | 62,910.65 | 37.73 | 62,995.5 | 37.78 | +84.85 | +287.14 | 2 | 0.03 |
| 2026/03/19 | 223.5 | -24 | -9.7 | 11,114 | 254,217.12 | 2,553 | 22.97 | 58,628.95 | 23.06 | 58,578.5 | 23.04 | -50.45 | -197.61 | 3 | 0.03 |
| 2026/03/18 | 247.5 | +8 | +3.34 | 5,615 | 137,627.1 | 1,985 | 35.35 | 48,531.8 | 35.26 | 48,777.9 | 35.44 | +246.1 | +1,239.8 | 1 | 0.02 |
| 2026/03/17 | 239.5 | +7 | +3.01 | 2,646 | 62,945.52 | 788 | 29.78 | 18,727.4 | 29.75 | 18,761.5 | 29.81 | +34.1 | +432.74 | 1 | 0.04 |
| 2026/03/16 | 232.5 | -4.5 | -1.9 | 6,190 | 142,777.01 | 2,368 | 38.25 | 54,542.65 | 38.2 | 54,752.5 | 38.35 | +209.85 | +886.19 | 1 | 0.02 |
| 2026/03/13 | 237 | -21.5 | -8.32 | 10,074 | 239,016.88 | 2,454 | 24.36 | 58,444.9 | 24.45 | 58,557.65 | 24.5 | +112.75 | +459.45 | 1 | 0.01 |
| 2026/03/12 | 258.5 | -14.5 | -5.31 | 4,231 | 110,955.5 | 1,021 | 24.13 | 26,705.95 | 24.07 | 26,921.45 | 24.26 | +215.5 | +2,110.68 | 0 | 0 |
| 2026/03/11 | 273 | +14.5 | +5.61 | 3,485 | 94,837.92 | 1,127 | 32.33 | 30,591.05 | 32.26 | 30,689.65 | 32.36 | +98.6 | +874.89 | 4 | 0.11 |
| 2026/03/10 | 258.5 | +5 | +1.97 | 2,082 | 53,817.09 | 606 | 29.11 | 15,622.25 | 29.03 | 15,689.45 | 29.15 | +67.2 | +1,108.91 | 0 | 0 |
| 2026/03/09 | 253.5 | -14.5 | -5.41 | 4,443 | 112,740.45 | 1,392 | 31.33 | 35,311.5 | 31.32 | 35,385 | 31.39 | +73.5 | +528.02 | 0 | 0 |
| 2026/03/06 | 268 | -1 | -0.37 | 1,257 | 33,629.64 | 427 | 33.97 | 11,418.2 | 33.95 | 11,436.15 | 34.01 | +17.95 | +420.37 | 0 | 0 |
| 2026/03/05 | 269 | +14 | +5.49 | 2,645 | 70,330.1 | 970 | 36.67 | 25,721.7 | 36.57 | 25,770.8 | 36.64 | +49.1 | +506.19 | 0 | 0 |
| 2026/03/04 | 255 | -13 | -4.85 | 5,076 | 130,786.65 | 1,337 | 26.34 | 34,407.15 | 26.31 | 34,524.5 | 26.4 | +117.35 | +877.71 | 0 | 0 |
| 2026/03/03 | 268 | -11 | -3.94 | 6,635 | 180,152.12 | 2,082 | 31.38 | 56,357.6 | 31.28 | 56,877.1 | 31.57 | +519.5 | +2,495.2 | 1 | 0.02 |
| 2026/03/02 | 279 | +0.5 | +0.18 | 2,987 | 83,618.77 | 987 | 33.04 | 27,573.75 | 32.98 | 27,615.1 | 33.03 | +41.35 | +418.95 | 0 | 0 |
| 2026/02/26 | 278.5 | -6 | -2.11 | 5,432 | 151,978.45 | 916 | 16.86 | 25,652.05 | 16.88 | 25,689.25 | 16.9 | +37.2 | +406.11 | 5 | 0.09 |
| 2026/02/25 | 284.5 | -3 | -1.04 | 4,142 | 118,635.37 | 1,127 | 27.21 | 32,275.7 | 27.21 | 32,317.55 | 27.24 | +41.85 | +371.34 | 0 | 0 |
| 2026/02/24 | 287.5 | +1 | +0.35 | 8,414 | 238,558.9 | 3,045 | 36.19 | 86,369.25 | 36.2 | 86,596.8 | 36.3 | +227.55 | +747.29 | 4 | 0.05 |
| 2026/02/23 | 286.5 | -6 | -2.05 | 4,308 | 124,081.97 | 1,281 | 29.74 | 36,798.55 | 29.66 | 37,050.05 | 29.86 | +251.5 | +1,963.31 | 1 | 0.02 |
| 2026/02/11 | 292.5 | -32 | -9.86 | 9,863 | 292,055.57 | 2,048 | 20.77 | 61,042.7 | 20.9 | 61,134.9 | 20.93 | +92.2 | +450.2 | 20 | 0.2 |
| 2026/02/10 | 324.5 | -9.5 | -2.84 | 3,588 | 117,205.01 | 1,282 | 35.73 | 41,838.45 | 35.7 | 41,937.8 | 35.78 | +99.35 | +774.96 | 0 | 0 |
| 2026/02/09 | 334 | +2.5 | +0.75 | 2,433 | 81,797.4 | 939 | 38.59 | 31,561.2 | 38.58 | 31,567.15 | 38.59 | +5.95 | +63.37 | 4 | 0.16 |
| 2026/02/06 | 331.5 | -18.5 | -5.29 | 4,734 | 158,488.97 | 2,070 | 43.72 | 69,328.4 | 43.74 | 69,200.85 | 43.66 | -127.55 | -616.18 | 2 | 0.04 |
| 2026/02/05 | 350 | -13 | -3.58 | 4,156 | 147,711.08 | 2,159 | 51.94 | 76,851.65 | 52.03 | 76,871.95 | 52.04 | +20.3 | +94.03 | 2 | 0.05 |
| 2026/02/04 | 363 | +1 | +0.28 | 3,787 | 137,696.15 | 1,928 | 50.92 | 70,110.6 | 50.92 | 70,132.35 | 50.93 | +21.75 | +112.81 | 1 | 0.03 |
| 2026/02/03 | 362 | +7.5 | +2.12 | 6,928 | 247,420.81 | 3,815 | 55.07 | 135,642.25 | 54.82 | 136,350.2 | 55.11 | +707.95 | +1,855.7 | 9 | 0.13 |
| 2026/02/02 | 354.5 | -6.5 | -1.8 | 6,004 | 213,218.78 | 3,199 | 53.28 | 113,641.5 | 53.3 | 113,928.3 | 53.43 | +286.8 | +896.53 | 5 | 0.08 |
| 2026/01/30 | 361 | +5 | +1.4 | 7,711 | 278,101.47 | 3,947 | 51.19 | 142,168.1 | 51.12 | 142,391.2 | 51.2 | +223.1 | +565.24 | 4 | 0.05 |
| 2026/01/29 | 356 | +10 | +2.89 | 8,584 | 304,126.73 | 4,422 | 51.51 | 155,933.45 | 51.27 | 156,790.7 | 51.55 | +857.25 | +1,938.6 | 18 | 0.21 |
| 2026/01/28 | 346 | +1 | +0.29 | 7,296 | 252,249.6 | 3,399 | 46.59 | 117,024.85 | 46.39 | 117,529.6 | 46.59 | +504.75 | +1,485 | 3 | 0.04 |
| 2026/01/27 | 345 | +13.5 | +4.07 | 11,841 | 406,336.25 | 5,991 | 50.6 | 204,786.95 | 50.4 | 205,412 | 50.55 | +625.05 | +1,043.31 | 7 | 0.06 |
| 2026/01/26 | 331.5 | +9.5 | +2.95 | 8,294 | 274,497.04 | 4,302 | 51.87 | 141,910 | 51.7 | 142,410.9 | 51.88 | +500.9 | +1,164.34 | 5 | 0.06 |
| 2026/01/23 | 322 | +8 | +2.55 | 5,739 | 183,540.31 | 2,551 | 44.45 | 81,354.1 | 44.32 | 81,578.65 | 44.45 | +224.55 | +880.24 | 3 | 0.05 |
| 2026/01/22 | 314 | +10 | +3.29 | 6,670 | 207,259.37 | 3,189 | 47.81 | 98,851.85 | 47.69 | 99,470.3 | 47.99 | +618.45 | +1,939.32 | 4 | 0.06 |
| 2026/01/21 | 304 | -10 | -3.18 | 5,368 | 164,776.94 | 1,539 | 28.67 | 47,399.5 | 28.77 | 47,394.05 | 28.76 | -5.45 | -35.41 | 3 | 0.06 |
| 2026/01/20 | 314 | -5.5 | -1.72 | 4,524 | 143,566.93 | 1,800 | 39.79 | 57,175.35 | 39.82 | 57,353.85 | 39.95 | +178.5 | +991.67 | 2 | 0.04 |
| 2026/01/19 | 319.5 | -18 | -5.33 | 8,777 | 286,772.21 | 2,925 | 33.33 | 95,669 | 33.36 | 95,932.4 | 33.45 | +263.4 | +900.51 | 3 | 0.03 |
| 2026/01/16 | 337.5 | +19 | +5.97 | 14,573 | 485,272.89 | 5,941 | 40.77 | 196,415.05 | 40.48 | 198,176.4 | 40.84 | +1,761.35 | +2,964.74 | 23 | 0.16 |
| 2026/01/15 | 318.5 | +20 | +6.7 | 10,500 | 328,819.89 | 3,262 | 31.07 | 101,302 | 30.81 | 102,128.6 | 31.06 | +826.6 | +2,534.03 | 8 | 0.08 |
| 2026/01/14 | 298.5 | +5.5 | +1.88 | 5,042 | 151,324.81 | 1,760 | 34.91 | 52,631.45 | 34.78 | 52,808.85 | 34.9 | +177.4 | +1,007.95 | 3 | 0.06 |
| 2026/01/13 | 293 | +7.5 | +2.63 | 6,130 | 178,762.48 | 2,883 | 47.03 | 84,003.3 | 46.99 | 84,049.4 | 47.02 | +46.1 | +159.9 | 4 | 0.07 |
| 2026/01/12 | 285.5 | -7 | -2.39 | 2,404 | 69,285.81 | 549 | 22.84 | 15,847 | 22.87 | 15,886.8 | 22.93 | +39.8 | +724.95 | 2 | 0.08 |
| 2026/01/09 | 292.5 | +5.5 | +1.92 | 2,994 | 86,488.43 | 933 | 31.16 | 26,849.7 | 31.04 | 26,922.45 | 31.13 | +72.75 | +779.74 | 0 | 0 |
| 2026/01/08 | 287 | +6 | +2.14 | 4,174 | 119,408.31 | 1,112 | 26.64 | 31,715 | 26.56 | 31,787.4 | 26.62 | +72.4 | +651.08 | 1 | 0.02 |
| 2026/01/07 | 281 | +9 | +3.31 | 2,005 | 55,854.08 | 389 | 19.4 | 10,782.1 | 19.3 | 10,850.95 | 19.43 | +68.85 | +1,769.92 | 1 | 0.05 |
| 2026/01/06 | 272 | -6 | -2.16 | 3,022 | 83,088.83 | 575 | 19.02 | 15,892.05 | 19.13 | 15,845.6 | 19.07 | -46.45 | -807.83 | 1 | 0.03 |
| 2026/01/05 | 278 | -4 | -1.42 | 2,377 | 66,031.8 | 563 | 23.69 | 15,637.15 | 23.68 | 15,677.55 | 23.74 | +40.4 | +717.58 | -- | -- |
| 2026/01/02 | 282 | -1 | -0.35 | 981 | 27,749.02 | 193 | 19.68 | 5,460.2 | 19.68 | 5,460.35 | 19.68 | +0.15 | +7.77 | -- | -- |
| 2025/12/31 | 283 | +3 | +1.07 | 1,725 | 48,249.21 | 521 | 30.2 | 14,546.5 | 30.15 | 14,602.75 | 30.27 | +56.25 | +1,079.65 | -- | -- |
| 2025/12/30 | 280 | -5 | -1.75 | 1,548 | 43,446.96 | 206 | 13.31 | 5,788.05 | 13.32 | 5,792.2 | 13.33 | +4.15 | +201.46 | -- | -- |
| 2025/12/29 | 285 | +6.5 | +2.33 | 2,863 | 81,866.28 | 1,027 | 35.87 | 29,329.95 | 35.83 | 29,373.25 | 35.88 | +43.3 | +421.62 | -- | -- |
| 2025/12/26 | 278.5 | +0 | +0 | 948 | 26,521.31 | 175 | 18.45 | 4,892.8 | 18.45 | 4,895.35 | 18.46 | +2.55 | +145.71 | -- | -- |
| 2025/12/19 | 283 | +1 | +0.35 | 2,265 | 64,173.25 | 419 | 18.5 | 11,870.25 | 18.5 | 11,883.8 | 18.52 | +13.55 | +323.39 | -- | -- |
| 2025/12/18 | 282 | -1.5 | -0.53 | 1,543 | 43,830.84 | 504 | 32.67 | 14,330.95 | 32.7 | 14,340.1 | 32.72 | +9.15 | +181.55 | -- | -- |
| 2025/12/17 | 283.5 | -2 | -0.7 | 2,347 | 67,113.27 | 897 | 38.22 | 25,672.35 | 38.25 | 25,704.5 | 38.3 | +32.15 | +358.42 | -- | -- |
| 2025/12/16 | 285.5 | +4 | +1.42 | 3,931 | 112,485.49 | 1,500 | 38.16 | 42,924.2 | 38.16 | 42,925.2 | 38.16 | +1 | +6.67 | -- | -- |
| 2025/12/15 | 281.5 | +4 | +1.44 | 3,045 | 85,826.35 | 1,202 | 39.48 | 33,741.45 | 39.31 | 33,957.1 | 39.56 | +215.65 | +1,794.09 | -- | -- |
| 2025/11/26 | 315.5 | +13.5 | +4.47 | 11,422 | 368,540.15 | 5,654 | 48.5 | 178,259.9 | 48.37 | 178,935.8 | 48.55 | +675.9 | +1,195.44 | -- | -- |
| 2025/11/25 | 302 | +9 | +3.07 | 7,004 | 210,962.13 | 2,988 | 42.66 | 89,706.45 | 42.52 | 90,012.55 | 42.67 | +306.1 | +1,024.43 | -- | -- |
| 2025/11/24 | 293 | +12.5 | +4.46 | 4,849 | 141,598.68 | 1,764 | 36.38 | 51,323.4 | 36.25 | 51,558.7 | 36.41 | +235.3 | +1,333.9 | -- | -- |
| 2025/11/21 | 280.5 | -4 | -1.41 | 1,910 | 53,393.26 | 778 | 40.74 | 21,733.1 | 40.7 | 21,786.5 | 40.8 | +53.4 | +686.38 | -- | -- |
| 2025/11/20 | 284.5 | +2.5 | +0.89 | 2,040 | 58,368.59 | 905 | 44.37 | 25,915.4 | 44.4 | 25,903.5 | 44.38 | -11.9 | -131.49 | -- | -- |
| 2025/11/19 | 282 | -1 | -0.35 | 1,609 | 45,514.73 | 521 | 32.38 | 14,724.75 | 32.35 | 14,765.45 | 32.44 | +40.7 | +781.19 | -- | -- |
| 2025/11/18 | 283 | -6.5 | -2.25 | 2,521 | 71,724.95 | 759 | 30.1 | 21,604.4 | 30.12 | 21,634.35 | 30.16 | +29.95 | +394.6 | -- | -- |
| 2025/11/17 | 289.5 | -4.5 | -1.53 | 2,786 | 80,793.14 | 1,149 | 41.23 | 33,296.65 | 41.21 | 33,390.15 | 41.33 | +93.5 | +813.75 | -- | -- |
| 2025/11/14 | 294 | +7 | +2.44 | 5,901 | 173,419.3 | 1,972 | 33.42 | 57,720.3 | 33.28 | 57,969.55 | 33.43 | +249.25 | +1,263.95 | -- | -- |
| 2025/11/13 | 287 | -1 | -0.35 | 2,401 | 69,300.29 | 833 | 34.7 | 24,032.55 | 34.68 | 24,052.6 | 34.71 | +20.05 | +240.7 | -- | -- |
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。
