5483
106
TWD+4.00 (3.92%)
2025.08.21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(2025/08/20) 當沖狀況。整體成交張數為1,993張，佔整體市場成交張數的34.16%。當日現股當沖之總損益為+41.5萬元、每張平均損益則為+208元。
開盤價
103
收盤價
106
當日範圍
103 - 106.5
成交張數
6,641
開盤價(昨)
103
收盤價(昨)
102
昨日範圍
101 - 104
成交張數(昨)
5,834
成交金額
6.99億
成交金額(昨)
5.98億
52週範圍
86 - 201.5
發行股數
6億
市值
680億
現股當沖－歷史逐日資訊
開盤價
103
收盤價
106
成交張數
6,641
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(%) | ||||||
| 2025/08/20 | 102 | -2 | -1.92 | 5,834 | 59,801.6 | 1,993 | 34.16 | 20,422.55 | 34.15 | 20,464.05 | 34.22 | +41.5 | +208.23 | 17 | 0.29 |
| 2025/08/19 | 104 | +2 | +1.96 | 5,660 | 58,591.15 | 1,829 | 32.31 | 18,852.75 | 32.18 | 18,921.85 | 32.29 | +69.1 | +377.8 | 0 | 0 |
| 2025/08/18 | 102 | +1.5 | +1.49 | 3,086 | 31,357.1 | 507 | 16.43 | 5,132.75 | 16.37 | 5,151.55 | 16.43 | +18.8 | +370.81 | 0 | 0 |
| 2025/08/15 | 100.5 | -0.5 | -0.5 | 2,059 | 20,667.68 | 585 | 28.41 | 5,869.45 | 28.4 | 5,880.93 | 28.45 | +11.48 | +196.24 | 1 | 0.05 |
| 2025/08/14 | 101 | +1.3 | +1.3 | 2,426 | 24,477.45 | 809 | 33.35 | 8,152.3 | 33.31 | 8,164.7 | 33.36 | +12.4 | +153.28 | 1 | 0.04 |
| 2025/08/13 | 99.7 | -1.8 | -1.77 | 4,111 | 41,351.85 | 1,145 | 27.85 | 11,543.03 | 27.91 | 11,557.54 | 27.95 | +14.51 | +126.72 | 0 | 0 |
| 2025/08/12 | 101.5 | +1.5 | +1.5 | 2,746 | 27,724.1 | 713 | 25.97 | 7,189.85 | 25.93 | 7,203.5 | 25.98 | +13.65 | +191.44 | 0 | 0 |
| 2025/08/11 | 100 | -0.5 | -0.5 | 5,775 | 57,529.61 | 2,044 | 35.39 | 20,341.58 | 35.36 | 20,381.16 | 35.43 | +39.58 | +193.64 | 3 | 0.05 |
| 2025/08/08 | 100.5 | -4.5 | -4.29 | 8,673 | 88,415.45 | 1,983 | 22.86 | 20,247.7 | 22.9 | 20,251.8 | 22.91 | +4.1 | +20.68 | 0 | 0 |
| 2025/08/07 | 105 | +4 | +3.96 | 18,375 | 196,466.95 | 9,206 | 50.1 | 98,578.6 | 50.18 | 98,434 | 50.1 | -144.6 | -157.07 | 5 | 0.03 |
| 2025/08/06 | 101 | -2.5 | -2.42 | 3,506 | 35,500.1 | 841 | 23.99 | 8,513.75 | 23.98 | 8,539.25 | 24.05 | +25.5 | +303.21 | 0 | 0 |
| 2025/08/05 | 103.5 | +1.5 | +1.47 | 3,992 | 41,453.05 | 1,534 | 38.43 | 15,924.5 | 38.42 | 15,934.95 | 38.44 | +10.45 | +68.12 | 3 | 0.08 |
| 2025/08/04 | 102 | +0 | +0 | 1,948 | 19,750.11 | 787 | 40.4 | 7,959.65 | 40.3 | 7,994.11 | 40.48 | +34.46 | +437.87 | 1 | 0.05 |
| 2025/08/01 | 102 | +1 | +0.99 | 2,932 | 29,580.8 | 1,199 | 40.89 | 12,006.1 | 40.59 | 12,076 | 40.82 | +69.9 | +582.99 | 0 | 0 |
| 2025/07/31 | 101 | -1 | -0.98 | 8,665 | 87,699.95 | 2,237 | 25.82 | 22,636.05 | 25.81 | 22,739.65 | 25.93 | +103.6 | +463.12 | 6 | 0.07 |
| 2025/07/30 | 102 | -1 | -0.97 | 7,242 | 74,393.55 | 1,596 | 22.04 | 16,396.1 | 22.04 | 16,398.65 | 22.04 | +2.55 | +15.98 | 0 | 0 |
| 2025/07/29 | 103 | -2 | -1.9 | 6,473 | 67,716.25 | 1,500 | 23.17 | 15,702.05 | 23.19 | 15,707.7 | 23.2 | +5.65 | +37.67 | 2 | 0.03 |
| 2025/07/28 | 105 | -2.5 | -2.33 | 5,810 | 61,613.75 | 1,577 | 27.14 | 16,753.55 | 27.19 | 16,784.95 | 27.24 | +31.4 | +199.11 | 0 | 0 |
| 2025/07/25 | 107.5 | -1.5 | -1.38 | 3,858 | 41,629.45 | 1,163 | 30.15 | 12,550.6 | 30.15 | 12,564 | 30.18 | +13.4 | +115.22 | 0 | 0 |
| 2025/07/24 | 109 | -0.5 | -0.46 | 5,124 | 55,999.25 | 1,035 | 20.2 | 11,297.55 | 20.17 | 11,303.35 | 20.18 | +5.8 | +56.04 | 22 | 0.43 |
| 2025/07/23 | 109.5 | -1 | +2.34 | 6,824 | 73,478.1 | 2,307 | 33.81 | 24,682.3 | 33.59 | 24,947.65 | 33.95 | +265.35 | +1,150.2 | 184 | 2.7 |
| 2025/07/22 | 110.5 | -2.5 | -2.21 | 13,174 | 145,211.7 | 2,301 | 17.47 | 25,418.15 | 17.5 | 25,301.7 | 17.42 | -116.45 | -506.08 | 0 | 0 |
| 2025/07/21 | 113 | +1 | +0.89 | 12,678 | 141,742.05 | 2,915 | 22.99 | 32,412.85 | 22.87 | 32,647.2 | 23.03 | +234.35 | +803.95 | 0 | 0 |
| 2025/07/18 | 112 | +2.5 | +2.28 | 45,869 | 517,876.1 | 22,193 | 48.38 | 251,699 | 48.6 | 250,685.45 | 48.41 | -1,013.55 | -456.7 | 0 | 0 |
| 2025/07/17 | 109.5 | +9.6 | +9.61 | 26,393 | 280,675.5 | 13,902 | 52.67 | 146,732.75 | 52.28 | 148,162.25 | 52.79 | +1,429.5 | +1,028.27 | 0 | 0 |
| 2025/07/16 | 99.9 | +3.4 | +3.52 | 9,979 | 98,938.27 | 3,138 | 31.45 | 30,933.25 | 31.27 | 31,091.9 | 31.43 | +158.65 | +505.58 | 10 | 0.1 |
| 2025/07/15 | 96.5 | +1 | +1.05 | 2,049 | 19,725.69 | 618 | 30.16 | 5,942.62 | 30.13 | 5,947.07 | 30.15 | +4.45 | +72.01 | 0 | 0 |
| 2025/07/14 | 95.5 | -1.6 | -1.65 | 2,257 | 21,653.29 | 792 | 35.09 | 7,604.09 | 35.12 | 7,612.59 | 35.16 | +8.5 | +107.32 | 0 | 0 |
| 2025/07/11 | 97.1 | -0.8 | -0.82 | 4,326 | 42,409.06 | 1,819 | 42.05 | 17,852.26 | 42.1 | 17,831.22 | 42.05 | -21.04 | -115.67 | 0 | 0 |
| 2025/07/10 | 97.9 | +1 | +1.03 | 3,489 | 34,045 | 1,278 | 36.63 | 12,456.06 | 36.59 | 12,471.72 | 36.63 | +15.66 | +122.54 | 0 | 0 |
| 2025/07/09 | 96.9 | +3 | +3.19 | 3,435 | 33,079.78 | 969 | 28.21 | 9,310.13 | 28.14 | 9,328.45 | 28.2 | +18.32 | +189.06 | 0 | 0 |
| 2025/07/08 | 93.9 | -1.6 | -1.68 | 2,705 | 25,493.96 | 870 | 32.16 | 8,214.34 | 32.22 | 8,231.56 | 32.29 | +17.22 | +197.93 | 0 | 0 |
| 2025/07/07 | 95.5 | -0.8 | -0.83 | 5,139 | 49,095.85 | 1,864 | 36.27 | 17,757.27 | 36.17 | 17,831.65 | 36.32 | +74.38 | +399.03 | 8 | 0.16 |
| 2025/07/04 | 96.3 | -1.8 | -1.83 | 7,071 | 68,289.38 | 2,523 | 35.68 | 24,368.1 | 35.68 | 24,424.55 | 35.77 | +56.45 | +223.74 | 0 | 0 |
| 2025/07/03 | 98.1 | +3 | +3.15 | 9,321 | 91,140.13 | 2,909 | 31.21 | 28,322.68 | 31.08 | 28,448.97 | 31.21 | +126.29 | +434.14 | 3 | 0.03 |
| 2025/07/02 | 95.1 | +2.6 | +2.81 | 6,058 | 57,324.15 | 2,103 | 34.71 | 19,868 | 34.66 | 19,903.73 | 34.72 | +35.73 | +169.9 | 0 | 0 |
| 2025/07/01 | 92.5 | +1.2 | +1.31 | 16,293 | 150,283.91 | 5,952 | 36.53 | 54,548.94 | 36.3 | 55,121.18 | 36.68 | +572.24 | +961.42 | 5 | 0.03 |
| 2025/06/30 | 91.3 | -3.6 | -3.79 | 14,405 | 131,993.18 | 3,958 | 27.48 | 36,154 | 27.39 | 36,458.69 | 27.62 | +304.69 | +769.81 | 2 | 0.01 |
| 2025/06/27 | 94.9 | +0.2 | +0.21 | 3,837 | 36,598.45 | 1,774 | 46.23 | 16,907.76 | 46.2 | 16,930.9 | 46.26 | +23.14 | +130.44 | 0 | 0 |
| 2025/06/26 | 94.7 | +1.4 | +1.5 | 7,924 | 75,384.31 | 3,188 | 40.23 | 30,262.14 | 40.14 | 30,367.53 | 40.28 | +105.39 | +330.58 | 0 | 0 |
| 2025/06/25 | 93.3 | +1.3 | +1.41 | 3,079 | 28,755.41 | 1,044 | 33.91 | 9,747.32 | 33.9 | 9,741.12 | 33.88 | -6.2 | -59.39 | 0 | 0 |
| 2025/06/24 | 92 | +3.8 | +4.31 | 2,966 | 27,139.8 | 996 | 33.58 | 9,079.71 | 33.46 | 9,111.34 | 33.57 | +31.63 | +317.57 | 0 | 0 |
| 2025/06/23 | 88.2 | -1.3 | -1.45 | 4,119 | 36,088.9 | 1,734 | 42.1 | 15,181.97 | 42.07 | 15,235.75 | 42.22 | +53.78 | +310.15 | 2 | 0.05 |
| 2025/06/20 | 89.5 | -1.7 | -1.86 | 4,044 | 36,497.12 | 1,120 | 27.7 | 10,119.71 | 27.73 | 10,113.66 | 27.71 | -6.05 | -54.02 | 0 | 0 |
| 2025/06/19 | 91.2 | -3 | -3.18 | 4,174 | 38,449.55 | 947 | 22.69 | 8,726.35 | 22.7 | 8,738.24 | 22.73 | +11.89 | +125.55 | 0 | 0 |
| 2025/06/18 | 94.2 | -0.8 | -0.84 | 3,186 | 30,142.43 | 1,152 | 36.16 | 10,898.55 | 36.16 | 10,911.02 | 36.2 | +12.47 | +108.25 | 0 | 0 |
| 2025/06/17 | 95 | -0.5 | -0.52 | 2,192 | 20,930.43 | 904 | 41.24 | 8,634.07 | 41.25 | 8,639.92 | 41.28 | +5.85 | +64.71 | 0 | 0 |
| 2025/06/16 | 95.5 | +0.7 | +0.74 | 2,234 | 21,189.2 | 784 | 35.09 | 7,420.38 | 35.02 | 7,442.6 | 35.12 | +22.22 | +283.42 | 1 | 0.04 |
| 2025/06/13 | 94.8 | -4.1 | -4.15 | 6,990 | 66,967.91 | 1,588 | 22.72 | 15,241.97 | 22.76 | 15,251.29 | 22.77 | +9.32 | +58.69 | 3 | 0.04 |
| 2025/06/12 | 98.9 | +0.3 | +0.3 | 2,828 | 28,021.21 | 1,118 | 39.53 | 11,078.46 | 39.54 | 11,080.68 | 39.54 | +2.22 | +19.86 | 0 | 0 |
| 2025/06/11 | 98.6 | +1.2 | +1.23 | 6,239 | 61,786.98 | 2,485 | 39.83 | 24,589.01 | 39.8 | 24,634.78 | 39.87 | +45.77 | +184.19 | 0 | 0 |
| 2025/06/10 | 97.4 | +0.7 | +0.72 | 2,703 | 26,361.79 | 827 | 30.6 | 8,060.37 | 30.58 | 8,060.47 | 30.58 | +0.1 | +1.21 | 0 | 0 |
| 2025/06/09 | 96.7 | +0.9 | +0.94 | 3,089 | 29,733.64 | 982 | 31.79 | 9,454.75 | 31.8 | 9,455.52 | 31.8 | +0.77 | +7.84 | 1 | 0.03 |
| 2025/06/06 | 95.8 | -0.3 | -0.31 | 5,267 | 50,335.59 | 1,810 | 34.36 | 17,321.66 | 34.41 | 17,318.88 | 34.41 | -2.78 | -15.36 | 4 | 0.08 |
| 2025/06/05 | 96.1 | -1 | -1.03 | 7,961 | 77,703.3 | 3,203 | 40.23 | 31,265.91 | 40.24 | 31,382.69 | 40.39 | +116.78 | +364.6 | 2 | 0.03 |
| 2025/06/04 | 97.1 | -0.5 | -0.51 | 11,076 | 108,095.62 | 3,837 | 34.64 | 37,465.82 | 34.66 | 37,523.3 | 34.71 | +57.48 | +149.8 | 3 | 0.03 |
| 2025/06/03 | 97.6 | -4.4 | -4.31 | 13,612 | 134,882.56 | 4,591 | 33.73 | 45,426.96 | 33.68 | 45,778.84 | 33.94 | +351.88 | +766.46 | 0 | 0 |
| 2025/06/02 | 102 | -11 | -9.73 | 9,121 | 94,310 | 2,728 | 29.91 | 28,087.7 | 29.78 | 28,117.3 | 29.81 | +29.6 | +108.5 | 0 | 0 |
| 2025/05/29 | 113 | +0 | +0 | 3,136 | 35,518.65 | 899 | 28.67 | 10,171.9 | 28.64 | 10,190.25 | 28.69 | +18.35 | +204.12 | 0 | 0 |
| 2025/05/28 | 113 | -1 | -0.88 | 2,790 | 31,765.8 | 768 | 27.53 | 8,737.65 | 27.51 | 8,773.6 | 27.62 | +35.95 | +468.1 | 1 | 0.04 |
| 2025/05/27 | 114 | +2.5 | +2.24 | 4,165 | 47,334.15 | 1,412 | 33.9 | 16,021.85 | 33.85 | 16,050.05 | 33.91 | +28.2 | +199.72 | 0 | 0 |
| 2025/05/26 | 111.5 | -1 | -0.89 | 4,405 | 49,305.1 | 1,337 | 30.35 | 14,963.7 | 30.35 | 15,011.9 | 30.45 | +48.2 | +360.51 | 0 | 0 |
| 2025/05/23 | 112.5 | +0 | +0 | 7,777 | 88,245.75 | 2,291 | 29.46 | 26,001.9 | 29.47 | 26,072.65 | 29.55 | +70.75 | +308.82 | 0 | 0 |
| 2025/05/22 | 112.5 | -5.5 | -4.66 | 8,713 | 99,223.8 | 2,286 | 26.24 | 26,062.85 | 26.27 | 26,136.35 | 26.34 | +73.5 | +321.52 | 0 | 0 |
| 2025/05/21 | 118 | +5 | +4.42 | 13,802 | 162,608.75 | 6,576 | 47.65 | 77,302.25 | 47.54 | 77,607.8 | 47.73 | +305.55 | +464.64 | 7 | 0.05 |
| 2025/05/20 | 113 | -2.5 | -2.16 | 8,203 | 93,466.5 | 3,147 | 38.36 | 35,862.9 | 38.37 | 36,004.55 | 38.52 | +141.65 | +450.11 | 1 | 0.01 |
| 2025/05/19 | 115.5 | -4.5 | -3.75 | 6,435 | 75,873.75 | 1,688 | 26.23 | 19,955.25 | 26.3 | 20,016.2 | 26.38 | +60.95 | +361.08 | 0 | 0 |
| 2025/05/16 | 120 | +5 | +4.35 | 6,789 | 81,033.85 | 2,696 | 39.71 | 32,051.35 | 39.55 | 32,186.5 | 39.72 | +135.15 | +501.3 | 2 | 0.03 |
| 2025/05/15 | 115 | -2.5 | -2.13 | 3,251 | 37,336.8 | 1,215 | 37.37 | 13,947.1 | 37.35 | 13,977.4 | 37.44 | +30.3 | +249.38 | 2 | 0.06 |
| 2025/05/14 | 117.5 | +3 | +2.62 | 2,086 | 24,322.65 | 385 | 18.46 | 4,479.1 | 18.42 | 4,478 | 18.41 | -1.1 | -28.57 | 0 | 0 |
| 2025/05/13 | 114.5 | +1.5 | +1.33 | 2,567 | 29,414.2 | 551 | 21.46 | 6,307.8 | 21.44 | 6,317.1 | 21.48 | +9.3 | +168.78 | 0 | 0 |
| 2025/05/12 | 113 | +2.5 | +2.26 | 1,876 | 21,069.25 | 346 | 18.44 | 3,873.65 | 18.39 | 3,884.55 | 18.44 | +10.9 | +315.03 | 0 | 0 |
| 2025/05/09 | 110.5 | +2.5 | +2.31 | 2,635 | 28,977.3 | 698 | 26.49 | 7,646.6 | 26.39 | 7,669.75 | 26.47 | +23.15 | +331.66 | 2 | 0.08 |
| 2025/05/08 | 108 | +1.5 | +1.41 | 2,911 | 31,670.1 | 1,004 | 34.49 | 10,907.25 | 34.44 | 10,943.75 | 34.56 | +36.5 | +363.55 | 0 | 0 |
| 2025/05/07 | 106.5 | -2 | -1.84 | 2,934 | 31,349.85 | 1,091 | 37.18 | 11,656.85 | 37.18 | 11,678 | 37.25 | +21.15 | +193.86 | 1 | 0.03 |
| 2025/05/06 | 108.5 | +1.5 | +1.4 | 2,099 | 22,753.35 | 904 | 43.07 | 9,764.05 | 42.91 | 9,814.85 | 43.14 | +50.8 | +561.95 | 1 | 0.05 |
| 2025/05/05 | 107 | -3.5 | -3.17 | 3,401 | 36,831 | 1,299 | 38.19 | 14,082.6 | 38.24 | 14,102.75 | 38.29 | +20.15 | +155.12 | 0 | 0 |
| 2025/05/02 | 110.5 | +0 | +0 | 2,383 | 26,498.2 | 675 | 28.33 | 7,498 | 28.3 | 7,520.5 | 28.38 | +22.5 | +333.33 | 0 | 0 |
| 2025/04/30 | 110.5 | -1.5 | -1.34 | 2,997 | 33,592.3 | 916 | 30.56 | 10,235.05 | 30.47 | 10,305.75 | 30.68 | +70.7 | +771.83 | 0 | 0 |
| 2025/04/29 | 112 | +4.5 | +4.19 | 4,841 | 53,566.45 | 1,589 | 32.82 | 17,490.95 | 32.65 | 17,634.75 | 32.92 | +143.8 | +904.97 | 3 | 0.06 |
| 2025/04/28 | 107.5 | +1 | +0.94 | 2,856 | 30,561.55 | 833 | 29.17 | 8,895.95 | 29.11 | 8,904.85 | 29.14 | +8.9 | +106.84 | 0 | 0 |
| 2025/04/25 | 106.5 | +5 | +4.93 | 5,337 | 56,405.3 | 1,244 | 23.31 | 13,070.35 | 23.17 | 13,169.75 | 23.35 | +99.4 | +799.04 | 1 | 0.02 |
| 2025/04/24 | 101.5 | -0.5 | -0.49 | 2,910 | 29,759.4 | 1,343 | 46.15 | 13,733.3 | 46.15 | 13,755.6 | 46.22 | +22.3 | +166.05 | 10 | 0.34 |
| 2025/04/23 | 102 | -0.5 | -0.49 | 7,129 | 73,737.8 | 3,514 | 49.29 | 36,368.4 | 49.32 | 36,325.8 | 49.26 | -42.6 | -121.23 | 16 | 0.22 |
| 2025/04/22 | 102.5 | +2.7 | +2.71 | 5,027 | 51,159.43 | 2,138 | 42.53 | 21,572.29 | 42.17 | 21,921.92 | 42.85 | +349.63 | +1,635.31 | 1 | 0.02 |
| 2025/04/21 | 99.8 | -1.7 | -1.67 | 2,659 | 26,658.48 | 814 | 30.61 | 8,164.88 | 30.63 | 8,151.83 | 30.58 | -13.05 | -160.32 | 1 | 0.04 |
| 2025/04/18 | 101.5 | -0.5 | -0.49 | 2,012 | 20,531.5 | 534 | 26.54 | 5,438.75 | 26.49 | 5,468.5 | 26.63 | +29.75 | +557.12 | 0 | 0 |
| 2025/04/17 | 102 | +2 | +2 | 3,277 | 32,944.59 | 1,141 | 34.82 | 11,408.04 | 34.63 | 11,478.75 | 34.84 | +70.71 | +619.72 | 0 | 0 |
| 2025/04/16 | 100 | -4 | -3.85 | 3,623 | 36,630.15 | 1,228 | 33.89 | 12,400.25 | 33.85 | 12,468.2 | 34.04 | +67.95 | +553.34 | 1 | 0.03 |
| 2025/04/15 | 104 | +2 | +1.96 | 4,187 | 43,421.25 | 902 | 21.54 | 9,337.35 | 21.5 | 9,378.55 | 21.6 | +41.2 | +456.76 | 2 | 0.05 |
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。
