1795
331.5
TWD-18.50 (-5.29%)
2026.02.06收盤
美時－現股當沖
美時最新現股當沖狀況
整理美時最新(2026/02/05) 當沖狀況。整體成交張數為2,159張，佔整體市場成交張數的51.94%。當日現股當沖之總損益為+20.3萬元、每張平均損益則為+94元。
開盤價
344
收盤價
331.5
當日範圍
329 - 346
成交張數
4,734
開盤價(昨)
363
收盤價(昨)
350
昨日範圍
350 - 366.5
成交張數(昨)
4,156
成交金額
15.85億
成交金額(昨)
14.77億
52週範圍
176 - 363
發行股數
3億
市值
885億
現股當沖－歷史逐日資訊
開盤價
344
收盤價
331.5
成交張數
4,734
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(%) | ||||||
| 2026/02/05 | 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 | 3 | 0.13 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.11 |
| 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 | 0 | 0 |
| 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 | 1 | 0.06 |
| 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 | 1 | 0.04 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 8 | 0.07 |
| 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 | 5 | 0.07 |
| 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 | 2 | 0.04 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
