5483
142.5
TWD+7.50 (5.56%)
2026.05.21收盤
中美晶－現股當沖
中美晶最新現股當沖狀況
整理中美晶最新(2026/04/24) 當沖狀況。整體成交張數為6,626張，佔整體市場成交張數的44.01%。當日現股當沖之總損益為+271萬元、每張平均損益則為+409元。
開盤價
141
收盤價
142.5
當日範圍
140.5 - 146
成交張數
11,736
開盤價(昨)
138.5
收盤價(昨)
135
昨日範圍
134 - 141
成交張數(昨)
8,383
成交金額
16.81億
成交金額(昨)
11.46億
52週範圍
88.2 - 163.5
發行股數
6億
市值
914億
現股當沖－歷史逐日資訊
開盤價
141
收盤價
142.5
成交張數
11,736
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 | 130 | +4 | +3.17 | 15,055 | 194,869.65 | 6,626 | 44.01 | 85,580.7 | 43.92 | 85,851.75 | 44.06 | +271.05 | +409.07 | 23 | 0.15 |
| 2026/04/23 | 126 | -7 | -5.26 | 17,550 | 224,993.6 | 7,239 | 41.25 | 92,845.45 | 41.27 | 92,810.85 | 41.25 | -34.6 | -47.8 | 3 | 0.02 |
| 2026/04/22 | 133 | -1.5 | -1.12 | 13,395 | 180,298.15 | 5,876 | 43.87 | 79,211.85 | 43.93 | 79,202.55 | 43.93 | -9.3 | -15.83 | 6 | 0.04 |
| 2026/04/21 | 134.5 | +3 | +2.28 | 25,231 | 343,290.75 | 12,338 | 48.9 | 167,203.5 | 48.71 | 167,969.15 | 48.93 | +765.65 | +620.56 | 24 | 0.1 |
| 2026/04/20 | 131.5 | +7 | +5.62 | 28,179 | 372,394.85 | 8,691 | 30.84 | 114,018.8 | 30.62 | 115,144.05 | 30.92 | +1,125.25 | +1,294.73 | 11 | 0.04 |
| 2026/04/17 | 124.5 | -2.5 | -1.97 | 7,811 | 98,207.95 | 2,753 | 35.25 | 34,683.7 | 35.32 | 34,658.3 | 35.29 | -25.4 | -92.26 | 1 | 0.01 |
| 2026/04/16 | 127 | +5 | +4.1 | 12,634 | 158,184.45 | 2,866 | 22.68 | 35,632.15 | 22.53 | 35,807.55 | 22.64 | +175.4 | +612 | 0 | 0 |
| 2026/04/15 | 122 | +0 | +0 | 10,533 | 130,323.4 | 3,992 | 37.9 | 49,347.25 | 37.87 | 49,320.6 | 37.84 | -26.65 | -66.76 | 10 | 0.09 |
| 2026/04/14 | 122 | +2 | +1.67 | 8,241 | 100,790.2 | 2,389 | 28.99 | 29,184.85 | 28.96 | 29,228.15 | 29 | +43.3 | +181.25 | 2 | 0.02 |
| 2026/04/13 | 120 | +0.5 | +0.42 | 9,725 | 117,452.7 | 4,788 | 49.23 | 57,791.85 | 49.2 | 57,851.65 | 49.26 | +59.8 | +124.9 | 8 | 0.08 |
| 2026/04/10 | 119.5 | +6.5 | +5.75 | 15,205 | 180,946.4 | 5,861 | 38.55 | 69,385.9 | 38.35 | 69,762.05 | 38.55 | +376.15 | +641.78 | 20 | 0.13 |
| 2026/04/09 | 113 | +1 | +0.89 | 4,843 | 54,288.8 | 1,894 | 39.11 | 21,147.35 | 38.95 | 21,243 | 39.13 | +95.65 | +505.02 | 2 | 0.04 |
| 2026/04/08 | 112 | +6 | +5.66 | 6,550 | 72,645.6 | 1,666 | 25.44 | 18,391.9 | 25.32 | 18,530 | 25.51 | +138.1 | +828.93 | 0 | 0 |
| 2026/04/07 | 106 | +0 | +0 | 4,459 | 47,654.5 | 1,498 | 33.59 | 16,006.1 | 33.59 | 16,048.95 | 33.68 | +42.85 | +286.05 | 0 | 0 |
| 2026/04/02 | 106 | -1 | -0.93 | 5,091 | 54,217.2 | 1,771 | 34.79 | 18,914.45 | 34.89 | 18,894.95 | 34.85 | -19.5 | -110.11 | 3 | 0.06 |
| 2026/04/01 | 107 | -0.5 | -0.47 | 10,029 | 108,166.35 | 3,242 | 32.33 | 35,017.85 | 32.37 | 35,126.8 | 32.47 | +108.95 | +336.06 | 0 | 0 |
| 2026/03/31 | 107.5 | -4 | -3.59 | 9,401 | 103,065.4 | 3,694 | 39.29 | 40,570.9 | 39.36 | 40,610.55 | 39.4 | +39.65 | +107.34 | 1 | 0.01 |
| 2026/03/30 | 111.5 | -3 | -2.62 | 7,762 | 85,935.05 | 2,691 | 34.67 | 29,723.2 | 34.59 | 29,864.65 | 34.75 | +141.45 | +525.64 | 7 | 0.09 |
| 2026/03/27 | 114.5 | -4 | -3.38 | 7,917 | 90,563.15 | 1,686 | 21.3 | 19,260.4 | 21.27 | 19,297.05 | 21.31 | +36.65 | +217.38 | 22 | 0.28 |
| 2026/03/26 | 118.5 | +0.5 | +0.42 | 7,202 | 87,082.35 | 2,004 | 27.83 | 24,318.7 | 27.93 | 24,159.2 | 27.74 | -159.5 | -795.91 | 24 | 0.33 |
| 2026/03/25 | 118 | +3 | +2.61 | 3,610 | 42,610.85 | 1,149 | 31.83 | 13,572.55 | 31.85 | 13,551.95 | 31.8 | -20.6 | -179.29 | 0 | 0 |
| 2026/03/24 | 115 | -1.5 | -1.29 | 4,975 | 58,085.2 | 1,767 | 35.52 | 20,726.3 | 35.68 | 20,577.65 | 35.43 | -148.65 | -841.26 | 0 | 0 |
| 2026/03/23 | 116.5 | -8.5 | -6.8 | 7,376 | 87,107.9 | 1,741 | 23.6 | 20,597.95 | 23.65 | 20,520.8 | 23.56 | -77.15 | -443.14 | 0 | 0 |
| 2026/03/20 | 125 | +1 | +0.81 | 9,611 | 119,435.65 | 4,604 | 47.9 | 57,154 | 47.85 | 57,309.55 | 47.98 | +155.55 | +337.86 | 0 | 0 |
| 2026/03/19 | 124 | -5 | -3.88 | 26,152 | 330,776.95 | 12,135 | 46.4 | 153,513.55 | 46.41 | 153,718.65 | 46.47 | +205.1 | +169.02 | 31 | 0.12 |
| 2026/03/18 | 129 | +11.5 | +9.79 | 31,842 | 404,279.35 | 9,275 | 29.13 | 116,598.15 | 28.84 | 117,673.75 | 29.11 | +1,075.6 | +1,159.68 | 21 | 0.07 |
| 2026/03/17 | 117.5 | +5.5 | +4.91 | 12,163 | 141,932.35 | 4,228 | 34.76 | 49,100.35 | 34.59 | 49,412.95 | 34.81 | +312.6 | +739.36 | 13 | 0.11 |
| 2026/03/16 | 112 | +5.5 | +5.16 | 8,349 | 92,638.25 | 2,166 | 25.94 | 23,883.65 | 25.78 | 24,033.8 | 25.94 | +150.15 | +693.21 | 9 | 0.11 |
| 2026/03/13 | 106.5 | -1 | -0.93 | 3,474 | 36,928.2 | 1,043 | 30.02 | 11,075.65 | 29.99 | 11,096.5 | 30.05 | +20.85 | +199.9 | 10 | 0.29 |
| 2026/03/12 | 107.5 | -8 | -6.93 | 14,201 | 153,114.75 | 4,105 | 28.91 | 44,264.15 | 28.91 | 44,454.65 | 29.03 | +190.5 | +464.07 | 12 | 0.08 |
| 2026/03/11 | 115.5 | +6.5 | +5.96 | 6,039 | 68,305.9 | 1,836 | 30.4 | 20,577.15 | 30.12 | 20,827.95 | 30.49 | +250.8 | +1,366.01 | 0 | 0 |
| 2026/03/10 | 109 | +3.5 | +3.32 | 4,008 | 43,718.25 | 1,469 | 36.65 | 15,989.05 | 36.57 | 16,031.45 | 36.67 | +42.4 | +288.63 | 0 | 0 |
| 2026/03/09 | 105.5 | -9.5 | -8.26 | 6,728 | 71,523.4 | 2,280 | 33.89 | 24,209.1 | 33.85 | 24,362.45 | 34.06 | +153.35 | +672.59 | 0 | 0 |
| 2026/03/06 | 115 | +1.5 | +1.32 | 2,572 | 29,270.65 | 942 | 36.63 | 10,685.25 | 36.5 | 10,728.3 | 36.65 | +43.05 | +457.01 | 0 | 0 |
| 2026/03/05 | 113.5 | +5 | +4.61 | 4,706 | 53,072.7 | 1,866 | 39.65 | 21,027.65 | 39.62 | 21,064.75 | 39.69 | +37.1 | +198.82 | 0 | 0 |
| 2026/03/04 | 108.5 | -5.5 | -4.82 | 6,435 | 70,687.75 | 2,336 | 36.3 | 25,639.3 | 36.27 | 25,714.45 | 36.38 | +75.15 | +321.7 | 0 | 0 |
| 2026/03/03 | 114 | -2 | -1.72 | 5,151 | 58,794.5 | 1,940 | 37.66 | 22,155.5 | 37.68 | 22,248.95 | 37.84 | +93.45 | +481.7 | 0 | 0 |
| 2026/03/02 | 116 | -2 | -1.69 | 3,704 | 42,806.3 | 1,174 | 31.7 | 13,553.7 | 31.66 | 13,585.4 | 31.74 | +31.7 | +270.02 | 1 | 0.03 |
| 2026/02/26 | 118 | +0.5 | +0.43 | 4,328 | 51,186.35 | 1,387 | 32.05 | 16,384.25 | 32.01 | 16,394.55 | 32.03 | +10.3 | +74.26 | 41 | 0.95 |
| 2026/02/25 | 117.5 | +0.5 | +0.43 | 3,502 | 41,135.05 | 1,009 | 28.81 | 11,857.05 | 28.82 | 11,865.15 | 28.84 | +8.1 | +80.28 | 8 | 0.23 |
| 2026/02/24 | 117 | +3.5 | +3.08 | 4,929 | 57,186.05 | 919 | 18.64 | 10,608.5 | 18.55 | 10,658.7 | 18.64 | +50.2 | +546.25 | 0 | 0 |
| 2026/02/23 | 113.5 | +0 | +0 | 6,344 | 71,699.3 | 2,240 | 35.31 | 25,228.6 | 35.19 | 25,343.8 | 35.35 | +115.2 | +514.29 | 2 | 0.03 |
| 2026/02/11 | 113.5 | -8 | -6.58 | 13,125 | 150,074.45 | 3,630 | 27.66 | 41,527.6 | 27.67 | 41,637.6 | 27.74 | +110 | +303.03 | 1 | 0.01 |
| 2026/02/10 | 121.5 | +3 | +2.53 | 9,319 | 113,110.55 | 4,024 | 43.18 | 48,718.9 | 43.07 | 48,804.1 | 43.15 | +85.2 | +211.73 | 7 | 0.08 |
| 2026/02/09 | 118.5 | +2 | +1.72 | 13,082 | 152,829.55 | 7,545 | 57.67 | 87,969.9 | 57.56 | 88,120.5 | 57.66 | +150.6 | +199.6 | 14 | 0.11 |
| 2026/02/06 | 116.5 | +2.5 | +2.19 | 8,244 | 93,170.6 | 4,511 | 54.72 | 50,643.5 | 54.36 | 50,980.55 | 54.72 | +337.05 | +747.17 | 12 | 0.15 |
| 2026/02/05 | 114 | -4.5 | -3.8 | 3,920 | 45,187.9 | 1,675 | 42.73 | 19,350.95 | 42.82 | 19,323.2 | 42.76 | -27.75 | -165.67 | 2 | 0.05 |
| 2026/02/04 | 118.5 | +4 | +3.49 | 4,738 | 55,228.75 | 1,175 | 24.8 | 13,556.85 | 24.55 | 13,686.3 | 24.78 | +129.45 | +1,101.7 | 5 | 0.11 |
| 2026/02/03 | 114.5 | +2 | +1.78 | 3,836 | 44,212.25 | 1,836 | 47.86 | 21,149.6 | 47.84 | 21,187.95 | 47.92 | +38.35 | +208.88 | 1 | 0.03 |
| 2026/02/02 | 112.5 | -7.5 | -6.25 | 7,468 | 85,088.1 | 2,435 | 32.61 | 27,837.85 | 32.72 | 27,850.8 | 32.73 | +12.95 | +53.18 | 2 | 0.03 |
| 2026/01/30 | 120 | -1 | -0.83 | 8,036 | 95,785.15 | 3,063 | 38.12 | 36,392.4 | 37.99 | 36,593 | 38.2 | +200.6 | +654.91 | 1 | 0.01 |
| 2026/01/29 | 121 | -2.5 | -2.02 | 7,404 | 89,569.35 | 2,979 | 40.24 | 36,028.85 | 40.22 | 36,109.6 | 40.31 | +80.75 | +271.06 | 1 | 0.01 |
| 2026/01/28 | 123.5 | -1 | -0.8 | 11,504 | 143,256.35 | 4,776 | 41.52 | 59,489.4 | 41.53 | 59,588.85 | 41.6 | +99.45 | +208.23 | 3 | 0.03 |
| 2026/01/27 | 124.5 | -3 | -2.35 | 11,987 | 150,405.5 | 4,983 | 41.57 | 62,541.55 | 41.58 | 62,682.55 | 41.68 | +141 | +282.96 | 4 | 0.03 |
| 2026/01/26 | 127.5 | +4 | +3.24 | 15,852 | 200,160.8 | 6,596 | 41.61 | 82,889.6 | 41.41 | 82,993.3 | 41.46 | +103.7 | +157.22 | 10 | 0.06 |
| 2026/01/23 | 123.5 | +2.5 | +2.07 | 11,861 | 146,064.8 | 4,981 | 41.99 | 61,240.6 | 41.93 | 61,220.2 | 41.91 | -20.4 | -40.96 | 6 | 0.05 |
| 2026/01/22 | 121 | +2.5 | +2.11 | 11,457 | 140,211.5 | 5,728 | 50 | 70,108.1 | 50 | 70,094.75 | 49.99 | -13.35 | -23.31 | 0 | 0 |
| 2026/01/21 | 118.5 | -0.5 | -0.42 | 16,106 | 195,244.45 | 8,774 | 54.48 | 106,159.25 | 54.37 | 106,401.25 | 54.5 | +242 | +275.81 | 11 | 0.07 |
| 2026/01/20 | 119 | +1 | +0.85 | 11,940 | 142,668.95 | 4,757 | 39.84 | 56,632.7 | 39.7 | 56,862.05 | 39.86 | +229.35 | +482.13 | 2 | 0.02 |
| 2026/01/19 | 118 | +3 | +2.61 | 5,689 | 66,543.75 | 1,620 | 28.48 | 18,881.9 | 28.38 | 18,921.55 | 28.43 | +39.65 | +244.75 | 0 | 0 |
| 2026/01/16 | 115 | -2.5 | -2.13 | 7,095 | 82,179.65 | 2,364 | 33.32 | 27,413.75 | 33.36 | 27,473.8 | 33.43 | +60.05 | +254.02 | 0 | 0 |
| 2026/01/15 | 117.5 | -2 | -1.67 | 7,795 | 91,903.1 | 2,814 | 36.1 | 33,178.25 | 36.1 | 33,315.55 | 36.25 | +137.3 | +487.92 | 0 | 0 |
| 2026/01/14 | 119.5 | +2 | +1.7 | 24,909 | 301,570.65 | 11,489 | 46.12 | 138,844.85 | 46.04 | 139,196.05 | 46.16 | +351.2 | +305.68 | 6 | 0.02 |
| 2026/01/13 | 117.5 | -2 | -1.67 | 8,642 | 100,993.95 | 3,977 | 46.02 | 46,435.2 | 45.98 | 46,574.7 | 46.12 | +139.5 | +350.77 | 3 | 0.03 |
| 2026/01/12 | 119.5 | +5 | +4.37 | 10,426 | 123,858.2 | 4,803 | 46.07 | 56,971.95 | 46 | 57,071.35 | 46.08 | +99.4 | +206.95 | 15 | 0.14 |
| 2026/01/09 | 114.5 | -0.5 | -0.43 | 6,145 | 70,059.65 | 1,428 | 23.24 | 16,265.4 | 23.22 | 16,327.75 | 23.31 | +62.35 | +436.62 | 87 | 1.42 |
| 2026/01/08 | 115 | -9 | -6.5 | 12,029 | 141,725 | 2,977 | 24.75 | 35,281.35 | 24.89 | 34,894.9 | 24.62 | -386.45 | -1,298.12 | 46 | 0.38 |
| 2026/01/07 | 124 | +5.5 | +4.64 | 17,045 | 209,111.8 | 5,107 | 29.96 | 62,358.05 | 29.82 | 62,793.5 | 30.03 | +435.45 | +852.65 | 0 | 0 |
| 2026/01/06 | 118.5 | +6 | +5.33 | 21,396 | 256,088.1 | 7,241 | 33.84 | 86,165.85 | 33.65 | 86,887.45 | 33.93 | +721.6 | +996.55 | 0 | 0 |
| 2026/01/05 | 112.5 | +2 | +1.81 | 12,309 | 139,024.3 | 2,757 | 22.4 | 31,168.1 | 22.42 | 31,164.05 | 22.42 | -4.05 | -14.69 | 0 | 0 |
| 2026/01/02 | 110.5 | +4 | +3.76 | 11,351 | 124,900.95 | 3,513 | 30.95 | 38,526.5 | 30.85 | 38,721 | 31 | +194.5 | +553.66 | 0 | 0 |
| 2025/12/31 | 106.5 | +2.5 | +2.4 | 11,843 | 126,985.2 | 3,863 | 32.62 | 41,371.9 | 32.58 | 41,452 | 32.64 | +80.1 | +207.35 | 3 | 0.03 |
| 2025/12/30 | 104 | +3.5 | +3.48 | 5,753 | 59,199.25 | 1,347 | 23.41 | 13,745.75 | 23.22 | 13,901.6 | 23.48 | +155.85 | +1,157.02 | 2 | 0.03 |
| 2025/12/29 | 100.5 | -1 | -0.99 | 6,041 | 61,529.05 | 1,343 | 22.23 | 13,680.75 | 22.23 | 13,647.35 | 22.18 | -33.4 | -248.7 | -- | -- |
| 2025/12/26 | 101.5 | +0 | +0 | 2,588 | 26,413.4 | 641 | 24.77 | 6,535.5 | 24.74 | 6,545.65 | 24.78 | +10.15 | +158.35 | -- | -- |
| 2025/12/19 | 101.5 | -0.5 | -0.49 | 9,643 | 98,426.95 | 1,958 | 20.3 | 20,007.2 | 20.33 | 20,111 | 20.43 | +103.8 | +530.13 | -- | -- |
| 2025/12/18 | 102 | -3 | -2.86 | 6,246 | 64,313.6 | 2,361 | 37.8 | 24,301.35 | 37.79 | 24,374.75 | 37.9 | +73.4 | +310.89 | -- | -- |
| 2025/12/17 | 105 | +4 | +3.96 | 12,479 | 133,710.05 | 5,809 | 46.55 | 62,144.65 | 46.48 | 62,396.15 | 46.67 | +251.5 | +432.95 | -- | -- |
| 2025/12/16 | 101 | +0 | +0 | 4,994 | 50,368.88 | 1,408 | 28.19 | 14,162.12 | 28.12 | 14,251.77 | 28.29 | +89.65 | +636.72 | -- | -- |
| 2025/12/15 | 101 | -2.5 | -2.42 | 2,312 | 23,472.9 | 520 | 22.49 | 5,272.3 | 22.46 | 5,289.1 | 22.53 | +16.8 | +323.08 | -- | -- |
| 2025/11/26 | 101.5 | -2.5 | -2.4 | 4,838 | 49,959.45 | 1,173 | 24.25 | 12,109.95 | 24.24 | 12,149.75 | 24.32 | +39.8 | +339.3 | -- | -- |
| 2025/11/25 | 104 | +3 | +2.97 | 3,523 | 36,430.75 | 1,148 | 32.59 | 11,845.15 | 32.51 | 11,870.75 | 32.58 | +25.6 | +223 | -- | -- |
| 2025/11/24 | 101 | +2.7 | +2.75 | 3,016 | 30,085.01 | 1,083 | 35.91 | 10,749.36 | 35.73 | 10,820.21 | 35.97 | +70.85 | +654.2 | -- | -- |
| 2025/11/21 | 98.3 | -1.7 | -1.7 | 3,825 | 37,540.21 | 1,130 | 29.54 | 11,090.13 | 29.54 | 11,111.43 | 29.6 | +21.3 | +188.5 | -- | -- |
| 2025/11/20 | 100 | +3 | +3.09 | 3,798 | 38,211.04 | 1,186 | 31.23 | 11,918.42 | 31.19 | 11,953.31 | 31.28 | +34.89 | +294.18 | -- | -- |
| 2025/11/19 | 97 | -2.7 | -2.71 | 4,476 | 43,865.93 | 1,281 | 28.62 | 12,554.95 | 28.62 | 12,607.19 | 28.74 | +52.24 | +407.81 | -- | -- |
| 2025/11/18 | 99.7 | -1.8 | -1.77 | 5,341 | 53,336.81 | 1,786 | 33.44 | 17,847.95 | 33.46 | 17,847.99 | 33.46 | +0.04 | +0.22 | -- | -- |
| 2025/11/17 | 101.5 | -1.5 | -1.46 | 3,460 | 35,443 | 909 | 26.27 | 9,305.05 | 26.25 | 9,356.2 | 26.4 | +51.15 | +562.71 | -- | -- |
| 2025/11/14 | 103 | -1.5 | -1.44 | 3,522 | 36,371.85 | 1,069 | 30.35 | 11,030.9 | 30.33 | 11,061.9 | 30.41 | +31 | +289.99 | -- | -- |
| 2025/11/13 | 104.5 | -0.5 | -0.48 | 4,271 | 44,538.2 | 1,287 | 30.13 | 13,410.25 | 30.11 | 13,464.05 | 30.23 | +53.8 | +418.03 | -- | -- |
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。
