8215
27.8
TWD+1.15 (4.32%)
2026.05.21收盤
明基材－現股當沖
明基材最新現股當沖狀況
整理明基材最新(2026/04/24) 當沖狀況。整體成交張數為477張，佔整體市場成交張數的21.88%。當日現股當沖之總損益為+2.13萬元、每張平均損益則為+45元。
開盤價
27.1
收盤價
27.8
當日範圍
26.8 - 27.95
成交張數
2,209
開盤價(昨)
26.95
收盤價(昨)
26.65
昨日範圍
26.3 - 27.05
成交張數(昨)
1,090
成交金額
6129.94萬
成交金額(昨)
2905.91萬
52週範圍
18.4 - 31.2
發行股數
3億
市值
89億
現股當沖－歷史逐日資訊
開盤價
27.1
收盤價
27.8
成交張數
2,209
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 | 25.05 | -1.3 | -4.93 | 2,180 | 5,539.65 | 477 | 21.88 | 1,216.41 | 21.96 | 1,218.55 | 22 | +2.13 | +44.76 | 0 | 0 |
| 2026/04/23 | 26.35 | -2 | -7.05 | 5,399 | 14,343.18 | 1,487 | 27.54 | 3,977.53 | 27.73 | 3,978.08 | 27.73 | +0.55 | +3.7 | 1 | 0.02 |
| 2026/04/22 | 28.35 | +1.8 | +6.78 | 7,200 | 20,371.01 | 2,835 | 39.38 | 7,977.95 | 39.16 | 8,023.26 | 39.39 | +45.3 | +159.81 | 8 | 0.11 |
| 2026/04/21 | 26.55 | +0 | +0 | 3,182 | 8,474.67 | 971 | 30.51 | 2,586.2 | 30.52 | 2,591.73 | 30.58 | +5.53 | +56.95 | 4 | 0.13 |
| 2026/04/20 | 26.55 | -2.7 | -9.23 | 13,053 | 35,415.96 | 5,059 | 38.76 | 13,736.64 | 38.79 | 13,833.99 | 39.06 | +97.35 | +192.43 | 40 | 0.31 |
| 2026/04/17 | 29.25 | +2.65 | +9.96 | 6,468 | 18,690.3 | 1,145 | 17.7 | 3,220.62 | 17.23 | 3,280.68 | 17.55 | +60.05 | +524.5 | 2 | 0.03 |
| 2026/04/16 | 26.6 | +0.35 | +1.33 | 3,736 | 9,997.27 | 1,533 | 41.03 | 4,106.73 | 41.08 | 4,101.16 | 41.02 | -5.56 | -36.27 | 1 | 0.03 |
| 2026/04/15 | 26.25 | +0.25 | +0.96 | 4,175 | 11,067.66 | 1,377 | 32.99 | 3,646.46 | 32.95 | 3,646.55 | 32.95 | +0.09 | +0.62 | 4 | 0.1 |
| 2026/04/14 | 26 | +0.4 | +1.56 | 5,012 | 12,976.05 | 2,416 | 48.21 | 6,241.48 | 48.1 | 6,265.93 | 48.29 | +24.45 | +101.18 | 3 | 0.06 |
| 2026/04/13 | 25.6 | +0.55 | +2.2 | 3,884 | 9,929.91 | 1,137 | 29.27 | 2,891.11 | 29.12 | 2,903.86 | 29.24 | +12.76 | +112.18 | 15 | 0.39 |
| 2026/04/10 | 25.05 | +0.4 | +1.62 | 4,523 | 11,523.77 | 1,921 | 42.47 | 4,932.88 | 42.81 | 4,905.23 | 42.57 | -27.65 | -143.94 | 4 | 0.09 |
| 2026/04/09 | 24.65 | -0.15 | -0.6 | 6,574 | 16,379.19 | 3,307 | 50.31 | 8,242.7 | 50.32 | 8,253.18 | 50.39 | +10.48 | +31.69 | 1 | 0.02 |
| 2026/04/08 | 24.8 | +1.55 | +6.67 | 2,720 | 6,575.3 | 652 | 23.97 | 1,566.67 | 23.83 | 1,576.2 | 23.97 | +9.53 | +146.17 | 0 | 0 |
| 2026/04/07 | 23.25 | -0.95 | -3.93 | 2,343 | 5,510.69 | 817 | 34.87 | 1,928.97 | 35 | 1,925.14 | 34.93 | -3.83 | -46.88 | 0 | 0 |
| 2026/04/02 | 24.2 | +0.1 | +0.41 | 6,834 | 16,586.03 | 3,555 | 52.02 | 8,620.8 | 51.98 | 8,631.13 | 52.04 | +10.33 | +29.06 | 8 | 0.12 |
| 2026/04/01 | 24.1 | +2.15 | +9.79 | 4,255 | 10,049.59 | 1,837 | 43.17 | 4,302.85 | 42.82 | 4,341.8 | 43.2 | +38.95 | +212.06 | 1 | 0.02 |
| 2026/03/31 | 21.95 | -0.75 | -3.3 | 1,520 | 3,413.93 | 408 | 26.84 | 922.67 | 27.03 | 922.1 | 27.01 | -0.57 | -14.09 | 2 | 0.13 |
| 2026/03/30 | 22.7 | -0.7 | -2.99 | 943 | 2,152.62 | 205 | 21.73 | 468.82 | 21.78 | 468.1 | 21.75 | -0.73 | -35.61 | 1 | 0.11 |
| 2026/03/27 | 23.4 | +0.4 | +1.74 | 1,474 | 3,427.21 | 350 | 23.74 | 807.96 | 23.57 | 815.47 | 23.79 | +7.5 | +214.43 | 10 | 0.68 |
| 2026/03/26 | 23 | -1 | -4.17 | 2,122 | 4,993.87 | 328 | 15.46 | 782.3 | 15.67 | 767.63 | 15.37 | -14.66 | -447.1 | 75 | 3.53 |
| 2026/03/25 | 24 | +0.35 | +1.48 | 2,426 | 5,887.54 | 662 | 27.28 | 1,615.02 | 27.43 | 1,605.71 | 27.27 | -9.3 | -140.56 | 0 | 0 |
| 2026/03/24 | 23.65 | -0.6 | -2.47 | 4,204 | 10,165.21 | 1,451 | 34.52 | 3,521.56 | 34.64 | 3,504.34 | 34.47 | -17.22 | -118.68 | 0 | 0 |
| 2026/03/23 | 24.25 | -2.6 | -9.68 | 11,017 | 28,260.66 | 3,893 | 35.34 | 10,157.73 | 35.94 | 9,860.61 | 34.89 | -297.12 | -763.2 | 0 | 0 |
| 2026/03/20 | 26.85 | +2.4 | +9.82 | 8,912 | 23,914.89 | 2,125 | 23.84 | 5,704.1 | 23.85 | 5,702.85 | 23.85 | -1.25 | -5.86 | 0 | 0 |
| 2026/03/19 | 24.45 | +0.5 | +2.09 | 5,998 | 14,500.6 | 2,349 | 39.17 | 5,650.91 | 38.97 | 5,698.61 | 39.3 | +47.7 | +203.07 | 1 | 0.02 |
| 2026/03/18 | 23.95 | -0.45 | -1.84 | 13,032 | 31,311.96 | 6,299 | 48.34 | 15,132.09 | 48.33 | 15,192.7 | 48.52 | +60.6 | +96.21 | 14 | 0.11 |
| 2026/03/17 | 24.4 | +2.2 | +9.91 | 5,278 | 12,602.21 | 1,234 | 23.38 | 2,880.71 | 22.86 | 2,929.25 | 23.24 | +48.54 | +393.35 | 7 | 0.13 |
| 2026/03/16 | 22.2 | -0.35 | -1.55 | 9,790 | 22,599.43 | 4,155 | 42.44 | 9,601.15 | 42.48 | 9,576.93 | 42.38 | -24.22 | -58.29 | 68 | 0.69 |
| 2026/03/13 | 22.55 | +2.05 | +10 | 6,247 | 13,799.21 | 1,706 | 27.31 | 3,695.5 | 26.78 | 3,765.4 | 27.29 | +69.9 | +409.73 | 2 | 0.03 |
| 2026/03/12 | 20.5 | +0.25 | +1.23 | 938 | 1,927.85 | 297 | 31.66 | 610.26 | 31.66 | 610.32 | 31.66 | +0.05 | +1.68 | 0 | 0 |
| 2026/03/11 | 20.25 | +0.9 | +4.65 | 506 | 1,013.74 | 83 | 16.41 | 165.63 | 16.34 | 166.43 | 16.42 | +0.8 | +95.78 | 0 | 0 |
| 2026/03/10 | 19.35 | +0.05 | +0.26 | 328 | 638.19 | 86 | 26.22 | 167.62 | 26.27 | 167.28 | 26.21 | -0.34 | -38.95 | 0 | 0 |
| 2026/03/09 | 19.3 | -0.9 | -4.46 | 762 | 1,465.52 | 113 | 14.83 | 217.16 | 14.82 | 219.31 | 14.97 | +2.15 | +190.71 | 1 | 0.13 |
| 2026/03/06 | 20.2 | +0.6 | +3.06 | 847 | 1,707.88 | 224 | 26.46 | 450.4 | 26.37 | 452.05 | 26.47 | +1.65 | +73.44 | 0 | 0 |
| 2026/03/05 | 19.6 | +0.3 | +1.55 | 631 | 1,243.82 | 169 | 26.77 | 332.57 | 26.74 | 332.82 | 26.76 | +0.26 | +15.09 | 0 | 0 |
| 2026/03/04 | 19.3 | -1.25 | -6.08 | 1,190 | 2,313.74 | 177 | 14.88 | 344.49 | 14.89 | 349.68 | 15.11 | +5.2 | +293.5 | 1 | 0.08 |
| 2026/03/03 | 20.55 | -0.1 | -0.48 | 904 | 1,855.93 | 244 | 26.99 | 501.12 | 27 | 502.42 | 27.07 | +1.29 | +53.07 | 2 | 0.22 |
| 2026/03/02 | 20.65 | +0.05 | +0.24 | 1,021 | 2,098.97 | 277 | 27.14 | 567.03 | 27.01 | 570.09 | 27.16 | +3.06 | +110.47 | 0 | 0 |
| 2026/02/26 | 20.6 | -0.2 | -0.96 | 959 | 1,974.44 | 137 | 14.28 | 283.06 | 14.34 | 282.09 | 14.29 | -0.97 | -71.17 | 1 | 0.1 |
| 2026/02/25 | 20.8 | -0.35 | -1.65 | 1,055 | 2,221.55 | 314 | 29.78 | 663.84 | 29.88 | 662 | 29.8 | -1.84 | -58.76 | 2 | 0.19 |
| 2026/02/24 | 21.15 | +0.25 | +1.2 | 684 | 1,446.05 | 144 | 21.06 | 304.74 | 21.07 | 305.44 | 21.12 | +0.7 | +48.96 | 1 | 0.15 |
| 2026/02/23 | 20.9 | +0.2 | +0.97 | 1,086 | 2,292.8 | 181 | 16.66 | 381.47 | 16.64 | 381.36 | 16.63 | -0.12 | -6.35 | 0 | 0 |
| 2026/02/11 | 20.7 | +0.4 | +1.97 | 803 | 1,642.41 | 207 | 25.78 | 420.87 | 25.62 | 425.75 | 25.92 | +4.89 | +236.23 | 0 | 0 |
| 2026/02/10 | 20.3 | +0.15 | +0.74 | 330 | 665.23 | 59 | 17.9 | 119.05 | 17.9 | 119.06 | 17.9 | +0.01 | +2.54 | 0 | 0 |
| 2026/02/09 | 20.15 | -0.35 | -1.71 | 695 | 1,412.73 | 166 | 23.9 | 337.75 | 23.91 | 338.83 | 23.98 | +1.08 | +65.06 | 0 | 0 |
| 2026/02/06 | 20.5 | -0.35 | -1.68 | 1,168 | 2,368.72 | 340 | 29.11 | 689.12 | 29.09 | 692.36 | 29.23 | +3.25 | +95.44 | 1 | 0.09 |
| 2026/02/05 | 20.85 | -0.1 | -0.48 | 6,524 | 14,068.06 | 3,078 | 47.18 | 6,644.92 | 47.23 | 6,621.68 | 47.07 | -23.25 | -75.52 | 12 | 0.18 |
| 2026/02/04 | 20.95 | +1.9 | +9.97 | 1,700 | 3,517.07 | 295 | 17.35 | 595.86 | 16.94 | 607.25 | 17.27 | +11.39 | +386.1 | 0 | 0 |
| 2026/02/03 | 19.05 | -0.1 | -0.52 | 573 | 1,098.67 | 153 | 26.7 | 293.23 | 26.69 | 294.43 | 26.8 | +1.2 | +78.43 | 0 | 0 |
| 2026/02/02 | 19.15 | -0.35 | -1.79 | 434 | 834.58 | 73 | 16.81 | 140.31 | 16.81 | 140.62 | 16.85 | +0.31 | +42.47 | 0 | 0 |
| 2026/01/30 | 19.5 | -0.45 | -2.26 | 649 | 1,267.46 | 108 | 16.64 | 211.02 | 16.65 | 211.34 | 16.67 | +0.33 | +30.09 | 1 | 0.15 |
| 2026/01/29 | 19.95 | -0.45 | -2.21 | 846 | 1,693.28 | 126 | 14.89 | 252.19 | 14.89 | 252.91 | 14.94 | +0.72 | +57.54 | 0 | 0 |
| 2026/01/28 | 20.4 | -0.05 | -0.24 | 519 | 1,061.56 | 99 | 19.07 | 202.37 | 19.06 | 202.38 | 19.06 | +0.02 | +2.02 | 0 | 0 |
| 2026/01/27 | 20.45 | -0.45 | -2.15 | 915 | 1,874.92 | 109 | 11.92 | 224.25 | 11.96 | 225.27 | 12.01 | +1.02 | +93.58 | 1 | 0.11 |
| 2026/01/26 | 20.9 | +0.1 | +0.48 | 1,671 | 3,466.56 | 313 | 18.73 | 646.04 | 18.64 | 652.28 | 18.82 | +6.24 | +199.36 | 3 | 0.18 |
| 2026/01/23 | 20.8 | +0.1 | +0.48 | 502 | 1,044.1 | 88 | 17.54 | 183.11 | 17.54 | 183.39 | 17.56 | +0.28 | +31.82 | 0 | 0 |
| 2026/01/22 | 20.7 | +0.2 | +0.98 | 419 | 870.04 | 106 | 25.28 | 220.25 | 25.31 | 220.52 | 25.35 | +0.27 | +25.47 | 0 | 0 |
| 2026/01/21 | 20.5 | -0.5 | -2.38 | 1,048 | 2,173.41 | 206 | 19.66 | 427.52 | 19.67 | 427.25 | 19.66 | -0.27 | -13.11 | 0 | 0 |
| 2026/01/20 | 21 | -0.5 | -2.33 | 783 | 1,660.1 | 174 | 22.23 | 369.56 | 22.26 | 368.98 | 22.23 | -0.58 | -33.62 | 0 | 0 |
| 2026/01/19 | 21.5 | +0.55 | +2.63 | 2,102 | 4,530.21 | 631 | 30.02 | 1,358.1 | 29.98 | 1,362.29 | 30.07 | +4.18 | +66.32 | 0 | 0 |
| 2026/01/16 | 20.95 | +0.3 | +1.45 | 1,070 | 2,234.83 | 272 | 25.42 | 566.76 | 25.36 | 568.87 | 25.45 | +2.1 | +77.21 | 0 | 0 |
| 2026/01/15 | 20.65 | -0.3 | -1.43 | 514 | 1,058.73 | 111 | 21.6 | 228.97 | 21.63 | 229.22 | 21.65 | +0.26 | +22.97 | 0 | 0 |
| 2026/01/14 | 20.95 | +0.75 | +3.71 | 1,033 | 2,154.02 | 130 | 12.58 | 269.2 | 12.5 | 271.24 | 12.59 | +2.04 | +156.54 | 0 | 0 |
| 2026/01/13 | 20.2 | -0.45 | -2.18 | 1,193 | 2,426.11 | 279 | 23.39 | 566.7 | 23.36 | 568.33 | 23.43 | +1.62 | +58.24 | 1 | 0.08 |
| 2026/01/12 | 20.65 | +0 | +0 | 1,068 | 2,220.57 | 270 | 25.28 | 561.89 | 25.3 | 561.55 | 25.29 | -0.34 | -12.41 | 0 | 0 |
| 2026/01/09 | 20.65 | -0.35 | -1.67 | 1,796 | 3,642.89 | 520 | 28.96 | 1,052.87 | 28.9 | 1,060.88 | 29.12 | +8.01 | +154.04 | 1 | 0.06 |
| 2026/01/08 | 21 | -1.2 | -5.41 | 3,658 | 7,776.75 | 1,165 | 31.85 | 2,484.1 | 31.94 | 2,476.16 | 31.84 | -7.94 | -68.15 | 8 | 0.22 |
| 2026/01/07 | 22.2 | +2 | +9.9 | 10,973 | 24,084 | 5,058 | 46.1 | 11,094.19 | 46.06 | 11,095.16 | 46.07 | +0.96 | +1.91 | 14 | 0.13 |
| 2026/01/06 | 20.2 | +1.8 | +9.78 | 3,022 | 5,965.33 | 820 | 27.13 | 1,599.05 | 26.81 | 1,631.43 | 27.35 | +32.38 | +394.94 | 0 | 0 |
| 2026/01/05 | 18.4 | -0.5 | -2.65 | 1,055 | 1,943.85 | 101 | 9.57 | 185.87 | 9.56 | 187.26 | 9.63 | +1.4 | +138.12 | 1 | 0.09 |
| 2026/01/02 | 18.9 | -0.05 | -0.26 | 274 | 518.99 | 14 | 5.11 | 26.62 | 5.13 | 26.51 | 5.11 | -0.11 | -78.57 | 0 | 0 |
| 2025/12/31 | 18.95 | -0.1 | -0.52 | 282 | 534.48 | 54 | 19.18 | 102.58 | 19.19 | 102.61 | 19.2 | +0.02 | +3.7 | 0 | 0 |
| 2025/12/30 | 19.05 | -0.05 | -0.26 | 698 | 1,316.08 | 196 | 28.06 | 369.58 | 28.08 | 369.8 | 28.1 | +0.21 | +10.97 | 0 | 0 |
| 2025/12/29 | 19.1 | +0.05 | +0.26 | 513 | 985.09 | 66 | 12.86 | 126.38 | 12.83 | 126.8 | 12.87 | +0.42 | +63.64 | -- | -- |
| 2025/12/26 | 19.05 | +0.05 | +0.26 | 397 | 755.2 | 90 | 22.66 | 171.12 | 22.66 | 171.19 | 22.67 | +0.07 | +8.33 | -- | -- |
| 2025/12/19 | 19.15 | +0.15 | +0.79 | 289 | 549.62 | 32 | 11.09 | 60.9 | 11.08 | 61.19 | 11.13 | +0.28 | +89.06 | -- | -- |
| 2025/12/18 | 19 | -0.15 | -0.78 | 339 | 643.21 | 41 | 12.1 | 77.97 | 12.12 | 77.95 | 12.12 | -0.01 | -2.44 | -- | -- |
| 2025/12/17 | 19.15 | -0.5 | -2.54 | 563 | 1,098.1 | 101 | 17.93 | 197.35 | 17.97 | 198.51 | 18.08 | +1.17 | +115.35 | -- | -- |
| 2025/12/16 | 19.65 | +0.3 | +1.55 | 604 | 1,181.09 | 231 | 38.22 | 449.96 | 38.1 | 452.37 | 38.3 | +2.4 | +104.11 | -- | -- |
| 2025/12/15 | 19.35 | +0.25 | +1.31 | 390 | 754.43 | 46 | 11.79 | 88.25 | 11.7 | 88.94 | 11.79 | +0.69 | +148.91 | -- | -- |
| 2025/11/26 | 20 | +0.65 | +3.36 | 300 | 606.16 | 21 | 6.89 | 41.39 | 6.83 | 41.84 | 6.9 | +0.45 | +211.9 | -- | -- |
| 2025/11/25 | 19.35 | +0.4 | +2.11 | 313 | 605.92 | 74 | 23.6 | 142.19 | 23.47 | 143.26 | 23.64 | +1.07 | +145.27 | -- | -- |
| 2025/11/24 | 18.95 | -0.05 | -0.26 | 320 | 606.13 | 49 | 15.3 | 92.7 | 15.29 | 92.94 | 15.33 | +0.23 | +46.94 | -- | -- |
| 2025/11/21 | 19 | -0.3 | -1.55 | 349 | 664.82 | 64 | 18.32 | 122.55 | 18.43 | 121.81 | 18.32 | -0.74 | -115.62 | -- | -- |
| 2025/11/20 | 19.3 | +0.15 | +0.78 | 302 | 585.76 | 43 | 14.23 | 83.09 | 14.19 | 83.38 | 14.23 | +0.29 | +67.44 | -- | -- |
| 2025/11/19 | 19.15 | -0.35 | -1.79 | 779 | 1,491.96 | 209 | 26.84 | 400.37 | 26.83 | 401.77 | 26.93 | +1.41 | +67.46 | -- | -- |
| 2025/11/18 | 19.5 | -0.4 | -2.01 | 569 | 1,107.82 | 80 | 14.07 | 155.95 | 14.08 | 156.74 | 14.15 | +0.79 | +98.75 | -- | -- |
| 2025/11/17 | 19.9 | +0 | +0 | 353 | 703.26 | 40 | 11.34 | 79.72 | 11.34 | 80.09 | 11.39 | +0.38 | +95 | -- | -- |
| 2025/11/14 | 19.9 | -0.2 | -1 | 316 | 631.97 | 44 | 13.91 | 88.02 | 13.93 | 88.08 | 13.94 | +0.07 | +14.77 | -- | -- |
| 2025/11/13 | 20.1 | +0.1 | +0.5 | 219 | 438.57 | 47 | 21.5 | 94.31 | 21.5 | 94.15 | 21.47 | -0.15 | -32.98 | -- | -- |
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。
