1795
283
TWD-6.50 (-2.25%)
2025.11.18收盤
美時－現股當沖
美時最新現股當沖狀況
整理美時最新(2025/11/18) 當沖狀況。整體成交張數為759張，佔整體市場成交張數的30.1%。當日現股當沖之總損益為+29.95萬元、每張平均損益則為+395元。
開盤價
289
收盤價
283
當日範圍
281 - 289.5
成交張數
2,521
開盤價(昨)
296
收盤價(昨)
289.5
昨日範圍
286.5 - 296
成交張數(昨)
2,786
成交金額
7.17億
成交金額(昨)
8.08億
52週範圍
176 - 306.5
發行股數
3億
市值
756億
現股當沖－歷史逐日資訊
開盤價
289
收盤價
283
成交張數
2,521
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(%) | ||||||
| 2025/11/18 | 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 | 4 | 0.16 |
| 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 | 4 | 0.14 |
| 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 | 4 | 0.07 |
| 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 | 0 | 0 |
| 2025/11/12 | 288 | +2 | +0.7 | 3,504 | 101,306.23 | 1,614 | 46.06 | 46,638.7 | 46.04 | 46,678.2 | 46.08 | +39.5 | +244.73 | 1 | 0.03 |
| 2025/11/11 | 286 | +13.5 | +4.95 | 4,599 | 131,727.83 | 1,785 | 38.81 | 50,996.2 | 38.71 | 51,133.25 | 38.82 | +137.05 | +767.79 | 9 | 0.2 |
| 2025/11/10 | 272.5 | -6.5 | -2.33 | 3,313 | 90,002.33 | 1,147 | 34.62 | 31,101 | 34.56 | 31,252 | 34.72 | +151 | +1,316.48 | 2 | 0.06 |
| 2025/11/07 | 279 | -6 | -2.11 | 1,789 | 50,581 | 509 | 28.45 | 14,424.9 | 28.52 | 14,423.4 | 28.52 | -1.5 | -29.47 | 1 | 0.06 |
| 2025/11/06 | 285 | +3 | +1.06 | 1,482 | 42,374.84 | 610 | 41.15 | 17,428.5 | 41.13 | 17,447.9 | 41.18 | +19.4 | +318.03 | 1 | 0.07 |
| 2025/11/05 | 282 | -3 | -1.05 | 1,979 | 55,773.05 | 778 | 39.32 | 21,913.6 | 39.29 | 21,974.2 | 39.4 | +60.6 | +778.92 | 8 | 0.4 |
| 2025/11/04 | 285 | -2.5 | -0.87 | 3,628 | 103,179.66 | 1,240 | 34.18 | 35,341.15 | 34.25 | 35,385 | 34.29 | +43.85 | +353.63 | 2 | 0.06 |
| 2025/11/03 | 287.5 | -8 | -2.71 | 3,651 | 106,112.69 | 949 | 25.99 | 27,589.25 | 26 | 27,621 | 26.03 | +31.75 | +334.56 | 1 | 0.03 |
| 2025/10/31 | 295.5 | +7 | +2.43 | 7,066 | 210,128.58 | 2,855 | 40.41 | 84,679.2 | 40.3 | 84,966.35 | 40.44 | +287.15 | +1,005.78 | 7 | 0.1 |
| 2025/10/30 | 288.5 | +2.5 | +0.87 | 3,544 | 101,597.82 | 1,321 | 37.27 | 37,769.7 | 37.18 | 37,924.1 | 37.33 | +154.4 | +1,168.81 | 1 | 0.03 |
| 2025/10/29 | 286 | -4.5 | -1.55 | 3,028 | 87,460.64 | 956 | 31.57 | 27,621.2 | 31.58 | 27,650.35 | 31.61 | +29.15 | +304.92 | 1 | 0.03 |
| 2025/10/28 | 290.5 | +4.5 | +1.57 | 4,745 | 137,363.68 | 1,943 | 40.95 | 56,147.75 | 40.88 | 56,296.65 | 40.98 | +148.9 | +766.34 | 2 | 0.04 |
| 2025/10/27 | 286 | +1.5 | +0.53 | 5,721 | 164,605.49 | 2,827 | 49.41 | 81,211.35 | 49.34 | 81,426.35 | 49.47 | +215 | +760.52 | 13 | 0.23 |
| 2025/10/23 | 284.5 | -6.5 | -2.23 | 5,616 | 160,410.29 | 2,782 | 49.54 | 79,505.8 | 49.56 | 79,486.05 | 49.55 | -19.75 | -70.99 | 3 | 0.05 |
| 2025/10/22 | 291 | -15.5 | -5.06 | 16,497 | 501,312.33 | 8,535 | 51.74 | 260,281.05 | 51.92 | 258,706 | 51.61 | -1,575.05 | -1,845.4 | 13 | 0.08 |
| 2025/10/21 | 306.5 | +27.5 | +9.86 | 14,678 | 435,094.38 | 4,582 | 31.22 | 133,892.6 | 30.77 | 135,006.6 | 31.03 | +1,114 | +2,431.25 | 7 | 0.05 |
| 2025/10/20 | 279 | -20.5 | -6.84 | 12,973 | 363,735.62 | 5,162 | 39.79 | 144,223 | 39.65 | 145,317.85 | 39.95 | +1,094.85 | +2,120.98 | 7 | 0.05 |
| 2025/10/01 | 255.5 | -4 | -1.54 | 12,250 | 316,521.59 | 6,233 | 50.88 | 161,168 | 50.92 | 161,549.85 | 51.04 | +381.85 | +612.63 | 8 | 0.07 |
| 2025/09/30 | 259.5 | +4.5 | +1.76 | 31,587 | 837,164.62 | 16,729 | 52.96 | 442,877.4 | 52.9 | 444,758.35 | 53.13 | +1,880.95 | +1,124.36 | 31 | 0.1 |
| 2025/09/26 | 255 | +23 | +9.91 | 16,069 | 401,588.74 | 4,948 | 30.79 | 123,025 | 30.63 | 123,394.7 | 30.73 | +369.7 | +747.17 | 4 | 0.02 |
| 2025/09/25 | 232 | +21 | +9.95 | 2,003 | 46,479.78 | 5 | 0.25 | 116 | 0.25 | 116 | 0.25 | +0 | +0 | 0 | 0 |
| 2025/09/24 | 211 | +19 | +9.9 | 1,407 | 29,698.06 | 1 | 0.07 | 21.1 | 0.07 | 21.1 | 0.07 | +0 | +0 | 0 | 0 |
| 2025/09/23 | 192 | +2 | +1.05 | 714 | 13,691.96 | 156 | 21.86 | 2,983.5 | 21.79 | 2,993.3 | 21.86 | +9.8 | +628.21 | 0 | 0 |
| 2025/09/22 | 190 | +0.5 | +0.26 | 475 | 9,033.41 | 84 | 17.68 | 1,595.95 | 17.67 | 1,596.05 | 17.67 | +0.1 | +11.9 | 0 | 0 |
| 2025/09/19 | 189.5 | -2 | -1.04 | 1,399 | 26,739.93 | 304 | 21.73 | 5,794.25 | 21.67 | 5,839.6 | 21.84 | +45.35 | +1,491.78 | 0 | 0 |
| 2025/09/18 | 191.5 | +5 | +2.68 | 1,416 | 27,159.3 | 398 | 28.11 | 7,626.4 | 28.08 | 7,648.2 | 28.16 | +21.8 | +547.74 | 0 | 0 |
| 2025/09/17 | 186.5 | +0.5 | +0.27 | 715 | 13,424.65 | 134 | 18.73 | 2,509.05 | 18.69 | 2,520.9 | 18.78 | +11.85 | +884.33 | 0 | 0 |
| 2025/09/16 | 186 | +0 | +0 | 420 | 7,818.87 | 60 | 14.29 | 1,116.95 | 14.29 | 1,116.5 | 14.28 | -0.45 | -75 | 0 | 0 |
| 2025/09/15 | 186 | -1 | -0.53 | 537 | 9,989.6 | 82 | 15.27 | 1,524.45 | 15.26 | 1,526.4 | 15.28 | +1.95 | +237.8 | 0 | 0 |
| 2025/09/12 | 187 | +1 | +0.54 | 859 | 16,013.27 | 167 | 19.44 | 3,117.85 | 19.47 | 3,114.2 | 19.45 | -3.65 | -218.56 | 0 | 0 |
| 2025/09/11 | 186 | -6.5 | -3.38 | 2,105 | 39,481.95 | 286 | 13.59 | 5,364.4 | 13.59 | 5,360.8 | 13.58 | -3.6 | -125.87 | 0 | 0 |
| 2025/09/10 | 192.5 | +0 | +0 | 543 | 10,436.85 | 90 | 16.56 | 1,727.65 | 16.55 | 1,731.45 | 16.59 | +3.8 | +422.22 | 0 | 0 |
| 2025/09/09 | 192.5 | -1 | -0.52 | 561 | 10,785.5 | 96 | 17.11 | 1,846.65 | 17.12 | 1,847.8 | 17.13 | +1.15 | +119.79 | 0 | 0 |
| 2025/09/08 | 193.5 | +1 | +0.52 | 532 | 10,289.7 | 87 | 16.37 | 1,678.05 | 16.31 | 1,687.1 | 16.4 | +9.05 | +1,040.23 | 0 | 0 |
| 2025/09/05 | 192.5 | -2 | -1.03 | 853 | 16,408.23 | 97 | 11.37 | 1,867.8 | 11.38 | 1,869.25 | 11.39 | +1.45 | +149.48 | 0 | 0 |
| 2025/09/04 | 194.5 | +1.5 | +0.78 | 828 | 16,171.39 | 210 | 25.37 | 4,094.2 | 25.32 | 4,099.8 | 25.35 | +5.6 | +266.67 | 0 | 0 |
| 2025/09/03 | 193 | +0 | +0 | 1,109 | 21,573.49 | 417 | 37.59 | 8,111.6 | 37.6 | 8,117.3 | 37.63 | +5.7 | +136.69 | 0 | 0 |
| 2025/09/02 | 193 | +5 | +2.66 | 1,154 | 22,230.3 | 368 | 31.88 | 7,059.95 | 31.76 | 7,098.4 | 31.93 | +38.45 | +1,044.84 | 0 | 0 |
| 2025/09/01 | 188 | -5.5 | -2.84 | 1,025 | 19,511.3 | 126 | 12.3 | 2,409.3 | 12.35 | 2,399.65 | 12.3 | -9.65 | -765.87 | 0 | 0 |
| 2025/08/29 | 193.5 | +0 | +0 | 695 | 13,419.17 | 110 | 15.83 | 2,124.55 | 15.83 | 2,129.6 | 15.87 | +5.05 | +459.09 | 0 | 0 |
| 2025/08/28 | 193.5 | -3 | -1.53 | 820 | 15,970.14 | 126 | 15.37 | 2,457.15 | 15.39 | 2,452.45 | 15.36 | -4.7 | -373.02 | 0 | 0 |
| 2025/08/27 | 196.5 | +3 | +1.55 | 977 | 19,145.27 | 201 | 20.58 | 3,929.55 | 20.52 | 3,941.5 | 20.59 | +11.95 | +594.53 | 0 | 0 |
| 2025/08/26 | 193.5 | +0 | +0 | 501 | 9,693.4 | 91 | 18.16 | 1,758.1 | 18.14 | 1,761.9 | 18.18 | +3.8 | +417.58 | 0 | 0 |
| 2025/08/25 | 193.5 | -0.5 | -0.26 | 964 | 18,671.3 | 186 | 19.3 | 3,602.15 | 19.29 | 3,602.6 | 19.29 | +0.45 | +24.19 | 0 | 0 |
| 2025/08/22 | 194 | +2.5 | +1.31 | 1,435 | 27,903.65 | 361 | 25.15 | 7,000.35 | 25.09 | 7,019.65 | 25.16 | +19.3 | +534.63 | 0 | 0 |
| 2025/08/21 | 191.5 | +0.5 | +0.26 | 944 | 18,150.7 | 183 | 19.38 | 3,519.9 | 19.39 | 3,525.1 | 19.42 | +5.2 | +284.15 | 2 | 0.21 |
| 2025/08/20 | 191 | -3 | -1.55 | 1,642 | 31,536.17 | 442 | 26.92 | 8,487.7 | 26.91 | 8,506.3 | 26.97 | +18.6 | +420.81 | 1 | 0.06 |
| 2025/08/19 | 194 | +0 | +0 | 1,269 | 24,736.96 | 287 | 22.62 | 5,588.5 | 22.59 | 5,599.85 | 22.64 | +11.35 | +395.47 | 1 | 0.08 |
| 2025/08/18 | 194 | -6.5 | -3.24 | 2,547 | 49,895 | 459 | 18.02 | 9,021.45 | 18.08 | 8,997.6 | 18.03 | -23.85 | -519.61 | 1 | 0.04 |
| 2025/08/15 | 200.5 | -5 | -2.43 | 2,006 | 40,486.12 | 352 | 17.55 | 7,134.6 | 17.62 | 7,101.25 | 17.54 | -33.35 | -947.44 | 0 | 0 |
| 2025/08/14 | 205.5 | +0.5 | +0.24 | 824 | 17,008.45 | 204 | 24.75 | 4,204.8 | 24.72 | 4,213.1 | 24.77 | +8.3 | +406.86 | 0 | 0 |
| 2025/08/13 | 205 | -3.5 | -1.68 | 1,870 | 38,633.2 | 360 | 19.25 | 7,449.7 | 19.28 | 7,449.9 | 19.28 | +0.2 | +5.56 | 1 | 0.05 |
| 2025/08/12 | 208.5 | -6.5 | -3.02 | 2,064 | 43,470.15 | 194 | 9.4 | 4,107.15 | 9.45 | 4,077.7 | 9.38 | -29.45 | -1,518.04 | 5 | 0.24 |
| 2025/08/11 | 215 | -6.5 | -0.33 | 702 | 15,090.84 | 65 | 9.25 | 1,393.85 | 9.24 | 1,399.5 | 9.27 | +5.65 | +869.23 | 0 | 0 |
| 2025/08/08 | 221.5 | +1.5 | +0.68 | 969 | 21,378.05 | 122 | 12.59 | 2,693.25 | 12.6 | 2,694.7 | 12.6 | +1.45 | +118.85 | 0 | 0 |
| 2025/08/07 | 220 | -4 | -1.79 | 937 | 20,699.92 | 68 | 7.25 | 1,504.2 | 7.27 | 1,497.95 | 7.24 | -6.25 | -919.12 | 0 | 0 |
| 2025/08/06 | 224 | -0.5 | -0.22 | 690 | 15,481.25 | 110 | 15.95 | 2,470.9 | 15.96 | 2,469.45 | 15.95 | -1.45 | -131.82 | 0 | 0 |
| 2025/08/05 | 224.5 | +3.5 | +1.58 | 960 | 21,604.18 | 158 | 16.46 | 3,553.2 | 16.45 | 3,556.55 | 16.46 | +3.35 | +212.03 | 0 | 0 |
| 2025/08/04 | 221 | +5 | +2.31 | 771 | 16,965.14 | 208 | 26.98 | 4,553.35 | 26.84 | 4,573.8 | 26.96 | +20.45 | +983.17 | 0 | 0 |
| 2025/08/01 | 216 | -2 | -0.92 | 680 | 14,667.07 | 155 | 22.8 | 3,336.75 | 22.75 | 3,347.3 | 22.82 | +10.55 | +680.65 | 0 | 0 |
| 2025/07/31 | 218 | -1 | -0.46 | 553 | 12,071.14 | 153 | 27.67 | 3,337.8 | 27.65 | 3,343.2 | 27.7 | +5.4 | +352.94 | 0 | 0 |
| 2025/07/30 | 219 | -3 | -1.35 | 467 | 10,277.1 | 68 | 14.55 | 1,495.2 | 14.55 | 1,496.7 | 14.56 | +1.5 | +220.59 | 0 | 0 |
| 2025/07/29 | 222 | -3.5 | -1.55 | 716 | 15,968.78 | 116 | 16.21 | 2,587.65 | 16.2 | 2,593.5 | 16.24 | +5.85 | +504.31 | 0 | 0 |
| 2025/07/28 | 225.5 | +0.5 | +0.22 | 759 | 17,153.33 | 110 | 14.5 | 2,478.5 | 14.45 | 2,484.85 | 14.49 | +6.35 | +577.27 | 0 | 0 |
| 2025/07/25 | 225 | +0 | +0 | 918 | 20,702.85 | 180 | 19.6 | 4,050.65 | 19.57 | 4,060.3 | 19.61 | +9.65 | +536.11 | 0 | 0 |
| 2025/07/24 | 225 | +4 | +1.81 | 1,372 | 30,772.55 | 292 | 21.29 | 6,537.3 | 21.24 | 6,548.5 | 21.28 | +11.2 | +383.56 | 0 | 0 |
| 2025/07/23 | 221 | +7 | +3.27 | 1,242 | 27,348.17 | 235 | 18.93 | 5,142.8 | 18.8 | 5,180.05 | 18.94 | +37.25 | +1,585.11 | 1 | 0.08 |
| 2025/07/22 | 214 | -9 | -4.04 | 1,505 | 32,718.57 | 227 | 15.09 | 4,956.95 | 15.15 | 4,934.55 | 15.08 | -22.4 | -986.78 | 0 | 0 |
| 2025/07/21 | 223 | +1 | +0.45 | 614 | 13,751.15 | 123 | 20.05 | 2,760.65 | 20.08 | 2,752.25 | 20.01 | -8.4 | -682.93 | 0 | 0 |
| 2025/07/18 | 222 | -1 | -0.45 | 730 | 16,259.63 | 199 | 27.26 | 4,433.3 | 27.27 | 4,436.25 | 27.28 | +2.95 | +148.24 | 0 | 0 |
| 2025/07/17 | 223 | +6 | +2.76 | 1,302 | 28,779.83 | 210 | 16.12 | 4,616.9 | 16.04 | 4,644.7 | 16.14 | +27.8 | +1,323.81 | 0 | 0 |
| 2025/07/16 | 217 | +3.5 | +1.64 | 760 | 16,358.41 | 225 | 29.61 | 4,823.9 | 29.49 | 4,840.4 | 29.59 | +16.5 | +733.33 | 0 | 0 |
| 2025/07/15 | 213.5 | +0.5 | +0.23 | 527 | 11,250.71 | 173 | 32.81 | 3,689 | 32.79 | 3,689.6 | 32.79 | +0.6 | +34.68 | 0 | 0 |
| 2025/07/14 | 213 | -2 | -0.93 | 469 | 10,035.8 | 105 | 22.38 | 2,247.7 | 22.4 | 2,247.8 | 22.4 | +0.1 | +9.52 | 0 | 0 |
| 2025/07/11 | 215 | +1 | +0.47 | 631 | 13,531.38 | 105 | 16.64 | 2,247.85 | 16.61 | 2,251.35 | 16.64 | +3.5 | +333.33 | 1 | 0.16 |
| 2025/07/10 | 214 | +5 | +2.39 | 1,285 | 27,462.62 | 550 | 42.79 | 11,728.1 | 42.71 | 11,749.2 | 42.78 | +21.1 | +383.64 | 0 | 0 |
| 2025/07/09 | 209 | +1 | +0.48 | 797 | 16,570.99 | 284 | 35.64 | 5,887.75 | 35.53 | 5,915.7 | 35.7 | +27.95 | +984.15 | -- | -- |
| 2025/07/08 | 208 | -6 | -2.8 | 1,304 | 27,328.85 | 303 | 23.23 | 6,356.65 | 23.26 | 6,366.75 | 23.3 | +10.1 | +333.33 | -- | -- |
| 2025/07/07 | 214 | -7.5 | -3.39 | 1,173 | 25,297.24 | 200 | 17.05 | 4,320.6 | 17.08 | 4,326.1 | 17.1 | +5.5 | +275 | -- | -- |
| 2025/07/04 | 221.5 | -1.5 | -0.67 | 676 | 15,000.51 | 209 | 30.94 | 4,639.3 | 30.93 | 4,643.6 | 30.96 | +4.3 | +205.74 | -- | -- |
| 2025/07/03 | 223 | -2 | -0.89 | 1,108 | 24,978.57 | 282 | 25.44 | 6,345.8 | 25.4 | 6,377.3 | 25.53 | +31.5 | +1,117.02 | -- | -- |
| 2025/07/02 | 225 | +3 | +1.35 | 2,247 | 50,953.81 | 871 | 38.77 | 19,689.25 | 38.64 | 19,768.05 | 38.8 | +78.8 | +904.71 | -- | -- |
| 2025/07/01 | 222 | +0.5 | +0.23 | 629 | 14,004.54 | 161 | 25.6 | 3,584.5 | 25.6 | 3,584.6 | 25.6 | +0.1 | +6.21 | -- | -- |
| 2025/06/30 | 221.5 | +1.5 | +0.68 | 642 | 14,263.32 | 160 | 24.91 | 3,555.25 | 24.93 | 3,551.15 | 24.9 | -4.1 | -256.25 | -- | -- |
| 2025/06/27 | 220 | -1 | -0.45 | 680 | 14,933.02 | 120 | 17.65 | 2,640.2 | 17.68 | 2,637.75 | 17.66 | -2.45 | -204.17 | -- | -- |
| 2025/06/26 | 221 | +1 | +0.45 | 760 | 16,867.16 | 215 | 28.28 | 4,770.35 | 28.28 | 4,770.9 | 28.29 | +0.55 | +25.58 | -- | -- |
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。
