1795
234.5
TWD-0.50 (-0.21%)
2025.05.28收盤
美時－現股當沖
美時最新現股當沖狀況
整理美時最新(2025/05/27) 當沖狀況。整體成交張數為1,921張，佔整體市場成交張數的41.04%。當日現股當沖之總損益為+118萬元、每張平均損益則為+613元。
開盤價
237.5
收盤價
234.5
當日範圍
232.5 - 240.5
成交張數
3,460
開盤價(昨)
229
收盤價(昨)
235
昨日範圍
229 - 237
成交張數(昨)
4,681
成交金額
8.18億
成交金額(昨)
10.95億
52週範圍
176 - 317
發行股數
3億
市值
623億
現股當沖－歷史逐日資訊
開盤價
237.5
收盤價
234.5
成交張數
3,460
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(%) | ||||||
| 2025/05/29 | 234.5 | +0 | +0 | 1,120 | 26,259.73 | 430 | 38.39 | 10,086.2 | 38.41 | 10,090.9 | 38.43 | +4.7 | +109.3 | 1 | 0.09 |
| 2025/05/28 | 234.5 | -0.5 | -0.21 | 3,515 | 83,128.56 | 1,480 | 42.11 | 35,020.3 | 42.13 | 34,972.45 | 42.07 | -47.85 | -323.31 | 2 | 0.06 |
| 2025/05/27 | 235 | +8.5 | +3.75 | 4,681 | 109,512.84 | 1,921 | 41.04 | 44,803.4 | 40.91 | 44,921.1 | 41.02 | +117.7 | +612.7 | 1 | 0.02 |
| 2025/05/26 | 226.5 | -0.5 | -0.22 | 829 | 18,895.92 | 343 | 41.38 | 7,830.8 | 41.44 | 7,815.4 | 41.36 | -15.4 | -448.98 | 1 | 0.12 |
| 2025/05/23 | 227 | +0.5 | +0.22 | 1,170 | 26,706.17 | 349 | 29.83 | 7,951.05 | 29.77 | 7,958.1 | 29.8 | +7.05 | +202.01 | 0 | 0 |
| 2025/05/22 | 226.5 | -4 | -1.74 | 1,793 | 40,852.05 | 549 | 30.61 | 12,545.5 | 30.71 | 12,537.3 | 30.69 | -8.2 | -149.36 | 0 | 0 |
| 2025/05/21 | 230.5 | +4.5 | +1.99 | 1,583 | 36,430.06 | 282 | 17.81 | 6,474.4 | 17.77 | 6,489 | 17.81 | +14.6 | +517.73 | 0 | 0 |
| 2025/05/20 | 226 | +1.5 | +0.67 | 892 | 20,214.35 | 317 | 35.56 | 7,192.45 | 35.58 | 7,189.15 | 35.56 | -3.3 | -104.1 | 3 | 0.34 |
| 2025/05/19 | 224.5 | -0.5 | -0.22 | 1,938 | 44,225.04 | 905 | 46.7 | 20,668.5 | 46.73 | 20,607.8 | 46.6 | -60.7 | -670.72 | 0 | 0 |
| 2025/05/16 | 225 | +0.5 | +0.22 | 923 | 20,833.25 | 209 | 22.64 | 4,711.2 | 22.61 | 4,724.9 | 22.68 | +13.7 | +655.5 | 0 | 0 |
| 2025/05/15 | 224.5 | -2.5 | -1.1 | 999 | 22,466.92 | 300 | 30.02 | 6,752.95 | 30.06 | 6,755.35 | 30.07 | +2.4 | +80 | 0 | 0 |
| 2025/05/14 | 227 | +4 | +1.79 | 2,185 | 49,198.42 | 407 | 18.62 | 9,120.55 | 18.54 | 9,157.3 | 18.61 | +36.75 | +902.95 | 0 | 0 |
| 2025/05/13 | 223 | -8 | -3.46 | 3,922 | 88,067.17 | 1,188 | 30.29 | 26,710.55 | 30.33 | 26,727.55 | 30.35 | +17 | +143.1 | 1 | 0.03 |
| 2025/05/12 | 231 | +2 | +0.87 | 3,867 | 90,668.46 | 1,523 | 39.39 | 35,727.25 | 39.4 | 35,796.5 | 39.48 | +69.25 | +454.69 | 1 | 0.03 |
| 2025/05/09 | 229 | -0.5 | -0.22 | 658 | 14,992.88 | 203 | 30.87 | 4,630.5 | 30.88 | 4,632.9 | 30.9 | +2.4 | +118.23 | 0 | 0 |
| 2025/05/08 | 229.5 | +4.5 | +2 | 963 | 21,960.87 | 210 | 21.8 | 4,764.95 | 21.7 | 4,792.35 | 21.82 | +27.4 | +1,304.76 | 0 | 0 |
| 2025/05/07 | 225 | -1.5 | -0.66 | 869 | 19,508.03 | 293 | 33.73 | 6,566.15 | 33.66 | 6,595.15 | 33.81 | +29 | +989.76 | 1 | 0.12 |
| 2025/05/06 | 226.5 | +3 | +1.34 | 970 | 21,766.88 | 372 | 38.35 | 8,316.25 | 38.21 | 8,346.7 | 38.35 | +30.45 | +818.55 | 0 | 0 |
| 2025/05/05 | 223.5 | -4 | -1.76 | 1,556 | 34,744.04 | 651 | 41.84 | 14,545.7 | 41.87 | 14,547.8 | 41.87 | +2.1 | +32.26 | 0 | 0 |
| 2025/05/02 | 227.5 | +8 | +3.64 | 1,482 | 33,601.05 | 482 | 32.53 | 10,863.9 | 32.33 | 10,967.8 | 32.64 | +103.9 | +2,155.6 | 0 | 0 |
| 2025/04/30 | 219.5 | +0 | +0 | 996 | 22,007.73 | 228 | 22.89 | 5,025.9 | 22.84 | 5,038.95 | 22.9 | +13.05 | +572.37 | 1 | 0.1 |
| 2025/04/29 | 219.5 | +0 | +0 | 1,054 | 23,275.42 | 476 | 45.16 | 10,513.45 | 45.17 | 10,512.2 | 45.16 | -1.25 | -26.26 | 0 | 0 |
| 2025/04/28 | 219.5 | +5 | +2.33 | 889 | 19,404.66 | 197 | 22.15 | 4,284.55 | 22.08 | 4,308.7 | 22.2 | +24.15 | +1,225.89 | 0 | 0 |
| 2025/04/25 | 214.5 | +4.5 | +2.14 | 825 | 17,660.76 | 132 | 16 | 2,815.75 | 15.94 | 2,831.3 | 16.03 | +15.55 | +1,178.03 | 5 | 0.61 |
| 2025/04/24 | 210 | -3 | -1.41 | 493 | 10,413.62 | 123 | 24.95 | 2,607.55 | 25.04 | 2,589 | 24.86 | -18.55 | -1,508.13 | 4 | 0.81 |
| 2025/04/23 | 213 | +6.5 | +3.15 | 707 | 15,014.76 | 111 | 15.71 | 2,348.35 | 15.64 | 2,363.65 | 15.74 | +15.3 | +1,378.38 | 0 | 0 |
| 2025/04/22 | 206.5 | +0 | +0 | 1,098 | 22,675.28 | 197 | 17.94 | 4,058.95 | 17.9 | 4,069.85 | 17.95 | +10.9 | +553.3 | 0 | 0 |
| 2025/04/21 | 206.5 | -6.5 | -3.05 | 972 | 20,352.75 | 216 | 22.21 | 4,555.35 | 22.38 | 4,502.7 | 22.12 | -52.65 | -2,437.5 | 0 | 0 |
| 2025/04/18 | 213 | -1.5 | -0.7 | 549 | 11,722.29 | 233 | 42.43 | 4,975.55 | 42.45 | 4,971.7 | 42.41 | -3.85 | -165.24 | 0 | 0 |
| 2025/04/17 | 214.5 | -1.5 | -0.69 | 1,443 | 30,717.34 | 544 | 37.71 | 11,564.35 | 37.65 | 11,609.6 | 37.79 | +45.25 | +831.8 | 1 | 0.07 |
| 2025/04/16 | 216 | -4.5 | -2.04 | 2,382 | 51,496.73 | 802 | 33.67 | 17,359.75 | 33.71 | 17,374.2 | 33.74 | +14.45 | +180.17 | 0 | 0 |
| 2025/04/15 | 220.5 | +2.5 | +1.15 | 2,969 | 65,634.92 | 838 | 28.23 | 18,465.65 | 28.13 | 18,516.2 | 28.21 | +50.55 | +603.22 | 0 | 0 |
| 2025/04/14 | 218 | +6 | +2.83 | 4,649 | 100,168.14 | 2,086 | 44.87 | 44,746.55 | 44.67 | 45,008.45 | 44.93 | +261.9 | +1,255.51 | 1 | 0.02 |
| 2025/04/11 | 212 | +18.5 | +9.56 | 5,946 | 120,050.08 | 2,545 | 42.8 | 50,567.85 | 42.12 | 51,481.4 | 42.88 | +913.55 | +3,589.59 | 9 | 0.15 |
| 2025/04/10 | 193.5 | +17.5 | +9.94 | 594 | 11,489.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 176 | -12.5 | -6.63 | 8,203 | 149,396.05 | 2,643 | 32.22 | 48,307.05 | 32.33 | 48,536.9 | 32.49 | +229.85 | +869.66 | 0 | 0 |
| 2025/04/08 | 188.5 | -20.5 | -9.81 | 2,630 | 49,731.02 | 160 | 6.08 | 3,032.85 | 6.1 | 3,066.35 | 6.17 | +33.5 | +2,093.75 | 0 | 0 |
| 2025/04/07 | 209 | -23 | -9.91 | 311 | 6,508.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 232 | -2 | -0.85 | 864 | 20,031.51 | 254 | 29.39 | 5,885.25 | 29.38 | 5,893.2 | 29.42 | +7.95 | +312.99 | 0 | 0 |
| 2025/04/01 | 234 | +12 | +5.41 | 1,507 | 34,692.8 | 330 | 21.9 | 7,556.65 | 21.78 | 7,597.3 | 21.9 | +40.65 | +1,231.82 | 0 | 0 |
| 2025/03/31 | 222 | -19.5 | -8.07 | 3,323 | 75,204.4 | 827 | 24.88 | 18,741.95 | 24.92 | 18,772.55 | 24.96 | +30.6 | +370.01 | 16 | 0.48 |
| 2025/03/28 | 241.5 | -9.5 | -3.78 | 1,896 | 46,138.75 | 454 | 23.95 | 11,059.55 | 23.97 | 11,072.95 | 24 | +13.4 | +295.15 | 1 | 0.05 |
| 2025/03/27 | 251 | -1 | -0.4 | 762 | 19,076.12 | 177 | 23.22 | 4,431.4 | 23.23 | 4,434.85 | 23.25 | +3.45 | +194.92 | 0 | 0 |
| 2025/03/26 | 252 | +0 | +0 | 433 | 10,928.26 | 75 | 17.32 | 1,892.4 | 17.32 | 1,893.45 | 17.33 | +1.05 | +140 | 0 | 0 |
| 2025/03/25 | 252 | +2 | +0.8 | 490 | 12,339.91 | 115 | 23.45 | 2,894.1 | 23.45 | 2,895.05 | 23.46 | +0.95 | +82.61 | 0 | 0 |
| 2025/03/24 | 250 | -3.5 | -1.38 | 797 | 20,023.85 | 130 | 16.31 | 3,277 | 16.37 | 3,267.95 | 16.32 | -9.05 | -696.15 | 0 | 0 |
| 2025/03/21 | 253.5 | +1 | +0.4 | 741 | 18,751.17 | 152 | 20.52 | 3,841.75 | 20.49 | 3,851 | 20.54 | +9.25 | +608.55 | 0 | 0 |
| 2025/03/20 | 252.5 | +1.5 | +0.6 | 734 | 18,539.98 | 163 | 22.2 | 4,114.85 | 22.19 | 4,118.3 | 22.21 | +3.45 | +211.66 | 0 | 0 |
| 2025/03/19 | 251 | -5.5 | -2.14 | 1,939 | 49,079.14 | 311 | 16.04 | 7,923.25 | 16.14 | 7,910.15 | 16.12 | -13.1 | -421.22 | 0 | 0 |
| 2025/03/18 | 256.5 | +1 | +0.39 | 1,006 | 25,746.59 | 216 | 21.46 | 5,527 | 21.47 | 5,533.9 | 21.49 | +6.9 | +319.44 | 0 | 0 |
| 2025/03/17 | 255.5 | +1 | +0.39 | 791 | 20,299.38 | 196 | 24.78 | 5,024.4 | 24.75 | 5,024.1 | 24.75 | -0.3 | -15.31 | 0 | 0 |
| 2025/03/14 | 254.5 | -1.5 | -0.59 | 1,414 | 35,978.55 | 313 | 22.14 | 7,974.9 | 22.17 | 7,992.8 | 22.22 | +17.9 | +571.88 | 0 | 0 |
| 2025/03/13 | 256 | -7 | -2.66 | 1,750 | 45,499.66 | 476 | 27.21 | 12,428.5 | 27.32 | 12,376.85 | 27.2 | -51.65 | -1,085.08 | 0 | 0 |
| 2025/03/12 | 263 | +2 | +0.77 | 1,883 | 49,692.95 | 608 | 32.29 | 15,994.7 | 32.19 | 16,022.75 | 32.24 | +28.05 | +461.35 | 1 | 0.05 |
| 2025/03/11 | 261 | +1.5 | +0.58 | 2,943 | 75,153.65 | 943 | 32.04 | 23,912.15 | 31.82 | 24,146.55 | 32.13 | +234.4 | +2,485.68 | 0 | 0 |
| 2025/03/10 | 259.5 | -1 | -0.38 | 1,456 | 37,823.13 | 429 | 29.47 | 11,150 | 29.48 | 11,159.8 | 29.51 | +9.8 | +228.44 | 0 | 0 |
| 2025/03/07 | 260.5 | -2.5 | -0.95 | 2,380 | 62,672.79 | 687 | 28.87 | 18,146.8 | 28.95 | 18,121.1 | 28.91 | -25.7 | -374.09 | 1 | 0.04 |
| 2025/03/06 | 263 | -6 | -2.23 | 1,952 | 51,566.84 | 415 | 21.26 | 10,975.9 | 21.28 | 10,973.85 | 21.28 | -2.05 | -49.4 | 0 | 0 |
| 2025/03/05 | 269 | +1.5 | +0.56 | 784 | 21,059.09 | 238 | 30.34 | 6,390.8 | 30.35 | 6,392.9 | 30.36 | +2.1 | +88.24 | 0 | 0 |
| 2025/03/04 | 267.5 | -1 | -0.37 | 1,608 | 42,383.26 | 642 | 39.93 | 16,898.4 | 39.87 | 16,960.3 | 40.02 | +61.9 | +964.17 | 1 | 0.06 |
| 2025/03/03 | 268.5 | -6 | -2.19 | 1,875 | 50,599.41 | 514 | 27.41 | 13,898.75 | 27.47 | 13,891.55 | 27.45 | -7.2 | -140.08 | 2 | 0.11 |
| 2025/02/27 | 274.5 | +1 | +0.37 | 1,015 | 27,769.1 | 201 | 19.81 | 5,495 | 19.79 | 5,506.4 | 19.83 | +11.4 | +567.16 | 0 | 0 |
| 2025/02/26 | 273.5 | +3 | +1.11 | 686 | 18,757.94 | 242 | 35.28 | 6,608.3 | 35.23 | 6,625.3 | 35.32 | +17 | +702.48 | 0 | 0 |
| 2025/02/25 | 270.5 | -4.5 | -1.64 | 1,443 | 39,257.95 | 304 | 21.06 | 8,302 | 21.15 | 8,279.1 | 21.09 | -22.9 | -753.29 | 0 | 0 |
| 2025/02/24 | 275 | +0 | +0 | 1,534 | 42,351.78 | 476 | 31.04 | 13,158.65 | 31.07 | 13,136.5 | 31.02 | -22.15 | -465.34 | 1 | 0.07 |
| 2025/02/21 | 275 | +4 | +1.48 | 2,416 | 66,657 | 909 | 37.62 | 25,066.9 | 37.61 | 25,054.15 | 37.59 | -12.75 | -140.26 | 0 | 0 |
| 2025/02/20 | 271 | -2.5 | -0.91 | 1,432 | 38,880.37 | 330 | 23.04 | 8,959.85 | 23.04 | 8,971.7 | 23.08 | +11.85 | +359.09 | 0 | 0 |
| 2025/02/19 | 273.5 | -2.5 | -0.91 | 1,535 | 42,221.99 | 455 | 29.63 | 12,517.6 | 29.65 | 12,525.35 | 29.67 | +7.75 | +170.33 | 0 | 0 |
| 2025/02/18 | 276 | -3.5 | -1.25 | 2,032 | 56,099.38 | 487 | 23.96 | 13,441.7 | 23.96 | 13,463.25 | 24 | +21.55 | +442.51 | 0 | 0 |
| 2025/02/17 | 279.5 | -6.5 | -2.27 | 3,088 | 87,021.37 | 744 | 24.09 | 20,999 | 24.13 | 20,969.95 | 24.1 | -29.05 | -390.46 | 0 | 0 |
| 2025/02/14 | 286 | +9 | +3.25 | 6,889 | 196,681.1 | 2,498 | 36.26 | 71,020.15 | 36.11 | 71,367.65 | 36.29 | +347.5 | +1,391.11 | 1 | 0.01 |
| 2025/02/13 | 277 | +0 | +0 | 1,266 | 35,231.2 | 378 | 29.86 | 10,515.7 | 29.85 | 10,515.85 | 29.85 | +0.15 | +3.97 | 0 | 0 |
| 2025/02/12 | 277 | +0.5 | +0.18 | 3,184 | 89,262.51 | 1,238 | 38.88 | 34,655.65 | 38.82 | 34,680.65 | 38.85 | +25 | +201.94 | 2 | 0.06 |
| 2025/02/11 | 276.5 | -3 | -1.07 | 2,057 | 57,103.57 | 755 | 36.7 | 20,955.8 | 36.7 | 20,980.35 | 36.74 | +24.55 | +325.17 | 1 | 0.05 |
| 2025/02/10 | 279.5 | +1.5 | +0.54 | 2,003 | 55,964.07 | 597 | 29.81 | 16,663.55 | 29.78 | 16,683.7 | 29.81 | +20.15 | +337.52 | 0 | 0 |
| 2025/02/07 | 278 | +4 | +1.46 | 1,933 | 53,318.08 | 474 | 24.52 | 13,014 | 24.41 | 13,071.75 | 24.52 | +57.75 | +1,218.35 | 0 | 0 |
| 2025/02/06 | 274 | +8 | +3.01 | 3,023 | 82,918.96 | 875 | 28.94 | 23,868.9 | 28.79 | 24,019.85 | 28.97 | +150.95 | +1,725.14 | 1 | 0.03 |
| 2025/02/05 | 266 | +7.5 | +2.9 | 1,524 | 40,507.72 | 435 | 28.55 | 11,533.5 | 28.47 | 11,572.95 | 28.57 | +39.45 | +906.9 | 0 | 0 |
| 2025/02/04 | 258.5 | -0.5 | -0.19 | 720 | 18,671.8 | 173 | 24.02 | 4,489.95 | 24.05 | 4,490.55 | 24.05 | +0.6 | +34.68 | 0 | 0 |
| 2025/02/03 | 259 | +1 | +0.39 | 1,089 | 28,107.23 | 349 | 32.06 | 8,992.9 | 31.99 | 9,028.25 | 32.12 | +35.35 | +1,012.89 | 0 | 0 |
| 2025/01/22 | 258 | +1.5 | +0.58 | 965 | 24,941.49 | 157 | 16.26 | 4,058.8 | 16.27 | 4,056.85 | 16.27 | -1.95 | -124.2 | 0 | 0 |
| 2025/01/21 | 256.5 | -1.5 | -0.58 | 964 | 24,741.41 | 263 | 27.27 | 6,740.25 | 27.24 | 6,758.75 | 27.32 | +18.5 | +703.42 | 0 | 0 |
| 2025/01/20 | 258 | -2.5 | -0.96 | 3,057 | 77,982.19 | 1,248 | 40.82 | 31,832.3 | 40.82 | 31,970.15 | 41 | +137.85 | +1,104.57 | 0 | 0 |
| 2025/01/17 | 260.5 | -2 | -0.76 | 729 | 19,086.45 | 213 | 29.23 | 5,588.65 | 29.28 | 5,578.9 | 29.23 | -9.75 | -457.75 | 0 | 0 |
| 2025/01/16 | 262.5 | +4.5 | +1.74 | 773 | 20,173.75 | 209 | 27.03 | 5,455.3 | 27.04 | 5,457.55 | 27.05 | +2.25 | +107.66 | 2 | 0.26 |
| 2025/01/15 | 258 | -5.5 | -2.09 | 1,108 | 28,791.73 | 171 | 15.44 | 4,459.35 | 15.49 | 4,448.6 | 15.45 | -10.75 | -628.65 | 0 | 0 |
| 2025/01/14 | 263.5 | +2 | +0.76 | 1,085 | 28,651.27 | 441 | 40.65 | 11,650.15 | 40.66 | 11,668.6 | 40.73 | +18.45 | +418.37 | 0 | 0 |
| 2025/01/13 | 261.5 | -4.5 | -1.69 | 1,988 | 52,467.84 | 883 | 44.42 | 23,319.9 | 44.45 | 23,339 | 44.48 | +19.1 | +216.31 | 2 | 0.1 |
| 2025/01/10 | 266 | -4 | -1.48 | 1,110 | 29,827.48 | 392 | 35.31 | 10,556.1 | 35.39 | 10,539.65 | 35.34 | -16.45 | -419.64 | 1 | 0.09 |
| 2025/01/09 | 270 | -4.5 | -1.64 | 1,109 | 30,278.81 | 310 | 27.96 | 8,471.75 | 27.98 | 8,472.2 | 27.98 | +0.45 | +14.52 | 0 | 0 |
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。
