5483
106.5
TWD+2.50 (2.40%)
2025.12.31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(2025/12/19) 當沖狀況。整體成交張數為1,958張，佔整體市場成交張數的20.3%。當日現股當沖之總損益為+104萬元、每張平均損益則為+530元。
開盤價
106
收盤價
106.5
當日範圍
105.5 - 109
成交張數
11,843
開盤價(昨)
101
收盤價(昨)
104
昨日範圍
100 - 104.5
成交張數(昨)
5,753
成交金額
12.70億
成交金額(昨)
5.92億
52週範圍
86 - 131
發行股數
6億
市值
683億
現股當沖－歷史逐日資訊
開盤價
106
收盤價
106.5
成交張數
11,843
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(%) | ||||||
| 2025/12/19 | 101.5 | -0.5 | -0.49 | 9,643 | 98,426.95 | 1,958 | 20.3 | 20,007.2 | 20.33 | 20,111 | 20.43 | +103.8 | +530.13 | 0 | 0 |
| 2025/12/18 | 102 | -3 | -2.86 | 6,246 | 64,313.6 | 2,361 | 37.8 | 24,301.35 | 37.79 | 24,374.75 | 37.9 | +73.4 | +310.89 | 1 | 0.02 |
| 2025/12/17 | 105 | +4 | +3.96 | 12,479 | 133,710.05 | 5,809 | 46.55 | 62,144.65 | 46.48 | 62,396.15 | 46.67 | +251.5 | +432.95 | 11 | 0.09 |
| 2025/12/16 | 101 | +0 | +0 | 4,994 | 50,368.88 | 1,408 | 28.19 | 14,162.12 | 28.12 | 14,251.77 | 28.29 | +89.65 | +636.72 | 1 | 0.02 |
| 2025/12/15 | 101 | -2.5 | -2.42 | 2,312 | 23,472.9 | 520 | 22.49 | 5,272.3 | 22.46 | 5,289.1 | 22.53 | +16.8 | +323.08 | 1 | 0.04 |
| 2025/11/26 | 101.5 | -2.5 | -2.4 | 4,838 | 49,959.45 | 1,173 | 24.25 | 12,109.95 | 24.24 | 12,149.75 | 24.32 | +39.8 | +339.3 | 1 | 0.02 |
| 2025/11/25 | 104 | +3 | +2.97 | 3,523 | 36,430.75 | 1,148 | 32.59 | 11,845.15 | 32.51 | 11,870.75 | 32.58 | +25.6 | +223 | 2 | 0.06 |
| 2025/11/24 | 101 | +2.7 | +2.75 | 3,016 | 30,085.01 | 1,083 | 35.91 | 10,749.36 | 35.73 | 10,820.21 | 35.97 | +70.85 | +654.2 | 2 | 0.07 |
| 2025/11/21 | 98.3 | -1.7 | -1.7 | 3,825 | 37,540.21 | 1,130 | 29.54 | 11,090.13 | 29.54 | 11,111.43 | 29.6 | +21.3 | +188.5 | 0 | 0 |
| 2025/11/20 | 100 | +3 | +3.09 | 3,798 | 38,211.04 | 1,186 | 31.23 | 11,918.42 | 31.19 | 11,953.31 | 31.28 | +34.89 | +294.18 | 0 | 0 |
| 2025/11/19 | 97 | -2.7 | -2.71 | 4,476 | 43,865.93 | 1,281 | 28.62 | 12,554.95 | 28.62 | 12,607.19 | 28.74 | +52.24 | +407.81 | 2 | 0.04 |
| 2025/11/18 | 99.7 | -1.8 | -1.77 | 5,341 | 53,336.81 | 1,786 | 33.44 | 17,847.95 | 33.46 | 17,847.99 | 33.46 | +0.04 | +0.22 | 1 | 0.02 |
| 2025/11/17 | 101.5 | -1.5 | -1.46 | 3,460 | 35,443 | 909 | 26.27 | 9,305.05 | 26.25 | 9,356.2 | 26.4 | +51.15 | +562.71 | 0 | 0 |
| 2025/11/14 | 103 | -1.5 | -1.44 | 3,522 | 36,371.85 | 1,069 | 30.35 | 11,030.9 | 30.33 | 11,061.9 | 30.41 | +31 | +289.99 | 54 | 1.53 |
| 2025/11/13 | 104.5 | -0.5 | -0.48 | 4,271 | 44,538.2 | 1,287 | 30.13 | 13,410.25 | 30.11 | 13,464.05 | 30.23 | +53.8 | +418.03 | 0 | 0 |
| 2025/11/12 | 105 | -0.5 | -0.47 | 3,156 | 33,208 | 758 | 24.02 | 7,981.45 | 24.03 | 7,986.95 | 24.05 | +5.5 | +72.56 | 0 | 0 |
| 2025/11/11 | 105.5 | -1.5 | -1.4 | 6,198 | 65,957.75 | 1,544 | 24.91 | 16,469.25 | 24.97 | 16,461.2 | 24.96 | -8.05 | -52.14 | 0 | 0 |
| 2025/11/10 | 107 | -8 | -6.96 | 9,111 | 98,757.25 | 2,963 | 32.52 | 32,065.35 | 32.47 | 32,280.2 | 32.69 | +214.85 | +725.11 | 50 | 0.55 |
| 2025/11/07 | 115 | -2 | -1.71 | 3,488 | 40,147.5 | 1,063 | 30.48 | 12,211.85 | 30.42 | 12,255.6 | 30.53 | +43.75 | +411.57 | 0 | 0 |
| 2025/11/06 | 117 | -2.5 | -2.09 | 5,961 | 69,650.85 | 2,174 | 36.47 | 25,400.2 | 36.47 | 25,515.55 | 36.63 | +115.35 | +530.59 | 13 | 0.22 |
| 2025/11/05 | 119.5 | -1.5 | -1.24 | 7,250 | 85,769.6 | 2,606 | 35.94 | 30,772.8 | 35.88 | 30,859.4 | 35.98 | +86.6 | +332.31 | 1 | 0.01 |
| 2025/11/04 | 121 | -5.5 | -4.35 | 5,334 | 65,688.05 | 1,287 | 24.13 | 15,830.95 | 24.1 | 15,896.9 | 24.2 | +65.95 | +512.43 | 3 | 0.06 |
| 2025/11/03 | 126.5 | +1.5 | +1.2 | 4,182 | 53,130.2 | 1,302 | 31.13 | 16,514.8 | 31.08 | 16,562.05 | 31.17 | +47.25 | +362.9 | 0 | 0 |
| 2025/10/31 | 125 | -0.5 | -0.4 | 2,752 | 34,331.65 | 727 | 26.42 | 9,070.4 | 26.42 | 9,085.05 | 26.46 | +14.65 | +201.51 | 1 | 0.04 |
| 2025/10/30 | 125.5 | -1 | -0.79 | 4,664 | 58,336.75 | 1,329 | 28.49 | 16,610.65 | 28.47 | 16,662.4 | 28.56 | +51.75 | +389.39 | 0 | 0 |
| 2025/10/29 | 126.5 | +0.5 | +0.4 | 4,667 | 59,442.95 | 1,747 | 37.43 | 22,233.25 | 37.4 | 22,291.15 | 37.5 | +57.9 | +331.43 | 0 | 0 |
| 2025/10/28 | 126 | -4 | -3.08 | 7,477 | 95,008.6 | 1,779 | 23.79 | 22,657.1 | 23.85 | 22,669.05 | 23.86 | +11.95 | +67.17 | 0 | 0 |
| 2025/10/27 | 130 | -1 | -0.76 | 10,275 | 135,589.9 | 3,289 | 32.01 | 43,387.2 | 32 | 43,521.05 | 32.1 | +133.85 | +406.96 | 4 | 0.04 |
| 2025/10/23 | 131 | +2.5 | +1.95 | 8,369 | 108,683.4 | 3,050 | 36.44 | 39,449.9 | 36.3 | 39,569.85 | 36.41 | +119.95 | +393.28 | 2 | 0.02 |
| 2025/10/22 | 128.5 | -1 | -0.77 | 8,042 | 103,177.95 | 3,066 | 38.12 | 39,326.4 | 38.12 | 39,401.9 | 38.19 | +75.5 | +246.25 | 2 | 0.02 |
| 2025/10/21 | 129.5 | +4.5 | +3.6 | 26,585 | 346,851.4 | 14,151 | 53.23 | 184,298.8 | 53.13 | 184,766.15 | 53.27 | +467.35 | +330.26 | 28 | 0.11 |
| 2025/10/20 | 125 | +3.5 | +2.88 | 5,962 | 74,371.75 | 2,110 | 35.39 | 26,257 | 35.31 | 26,293.4 | 35.35 | +36.4 | +172.51 | 1 | 0.02 |
| 2025/10/17 | 121.5 | -4.5 | -3.57 | 5,406 | 66,781.35 | 1,436 | 26.56 | 17,800.6 | 26.66 | 17,827.3 | 26.7 | +26.7 | +185.93 | 0 | 0 |
| 2025/10/16 | 126 | +2.5 | +2.02 | 16,446 | 207,951.3 | 8,109 | 49.31 | 102,526.8 | 49.3 | 102,460.8 | 49.27 | -66 | -81.39 | 17 | 0.1 |
| 2025/10/15 | 123.5 | +6.5 | +5.56 | 8,185 | 99,962.55 | 1,980 | 24.19 | 23,993.15 | 24 | 24,157.2 | 24.17 | +164.05 | +828.54 | 4 | 0.05 |
| 2025/10/14 | 117 | -3.5 | -2.9 | 6,281 | 75,502.1 | 2,577 | 41.03 | 30,988.85 | 41.04 | 31,061.5 | 41.14 | +72.65 | +281.92 | 2 | 0.03 |
| 2025/10/13 | 120.5 | -0.5 | -0.41 | 5,906 | 69,759.9 | 2,266 | 38.37 | 26,650.45 | 38.2 | 26,779.15 | 38.39 | +128.7 | +567.96 | 1 | 0.02 |
| 2025/10/09 | 121 | +0 | +0 | 5,287 | 64,013.8 | 1,976 | 37.37 | 23,888.05 | 37.32 | 23,926.95 | 37.38 | +38.9 | +196.86 | 1 | 0.02 |
| 2025/10/08 | 121 | -0.5 | -0.41 | 4,026 | 48,391.15 | 1,677 | 41.65 | 20,103.8 | 41.54 | 20,146.2 | 41.63 | +42.4 | +252.83 | 4 | 0.1 |
| 2025/10/07 | 121.5 | +3.5 | +2.97 | 8,239 | 99,824.5 | 1,852 | 22.48 | 22,298.5 | 22.34 | 22,424.2 | 22.46 | +125.7 | +678.73 | 2 | 0.02 |
| 2025/10/03 | 118 | -0.5 | -0.42 | 12,142 | 145,888.7 | 5,710 | 47.03 | 68,724.8 | 47.11 | 68,697.85 | 47.09 | -26.95 | -47.2 | 7 | 0.06 |
| 2025/10/02 | 118.5 | +2.5 | +2.16 | 7,629 | 90,384.55 | 2,967 | 38.89 | 35,008.6 | 38.73 | 35,132.95 | 38.87 | +124.35 | +419.11 | 3 | 0.04 |
| 2025/10/01 | 116 | +0 | +0 | 3,771 | 44,016.15 | 939 | 24.9 | 10,967.15 | 24.92 | 10,973.6 | 24.93 | +6.45 | +68.69 | 0 | 0 |
| 2025/09/30 | 116 | +2.5 | +2.2 | 3,562 | 41,139.2 | 1,104 | 30.99 | 12,740.2 | 30.97 | 12,760.85 | 31.02 | +20.65 | +187.05 | 1 | 0.03 |
| 2025/09/26 | 113.5 | -3.5 | -2.99 | 6,056 | 69,016.35 | 1,646 | 27.18 | 18,770.6 | 27.2 | 18,806.9 | 27.25 | +36.3 | +220.53 | 1 | 0.02 |
| 2025/09/25 | 117 | -1.5 | -1.27 | 4,789 | 56,583.05 | 1,681 | 35.1 | 19,869.3 | 35.12 | 19,912.2 | 35.19 | +42.9 | +255.21 | 1 | 0.02 |
| 2025/09/24 | 118.5 | -2.5 | -2.07 | 8,524 | 100,634.25 | 3,402 | 39.91 | 40,107.5 | 39.85 | 40,211.9 | 39.96 | +104.4 | +306.88 | 2 | 0.02 |
| 2025/09/23 | 121 | -3 | -2.42 | 10,644 | 129,409.7 | 3,459 | 32.5 | 42,044 | 32.49 | 42,198 | 32.61 | +154 | +445.22 | 3 | 0.03 |
| 2025/09/22 | 124 | +0 | +0 | 13,269 | 164,726.4 | 5,017 | 37.81 | 62,241.5 | 37.78 | 62,277.6 | 37.81 | +36.1 | +71.96 | 9 | 0.07 |
| 2025/09/19 | 124 | -0.5 | -0.4 | 34,125 | 424,074.6 | 16,432 | 48.15 | 203,984.2 | 48.1 | 204,334.5 | 48.18 | +350.3 | +213.18 | 12 | 0.04 |
| 2025/09/18 | 124.5 | +9.5 | +8.26 | 42,218 | 514,424.15 | 22,696 | 53.76 | 274,681.3 | 53.4 | 276,813.5 | 53.81 | +2,132.2 | +939.46 | 39 | 0.09 |
| 2025/09/17 | 115 | -3.5 | -2.95 | 40,860 | 484,292.8 | 23,974 | 58.67 | 284,166.1 | 58.68 | 284,120.9 | 58.67 | -45.2 | -18.85 | 28 | 0.07 |
| 2025/09/16 | 118.5 | +10 | +9.22 | 46,063 | 528,682.55 | 25,494 | 55.35 | 290,977.9 | 55.04 | 293,276 | 55.47 | +2,298.1 | +901.43 | 52 | 0.11 |
| 2025/09/15 | 108.5 | +1 | +0.93 | 19,770 | 214,953.5 | 10,607 | 53.65 | 115,282.15 | 53.63 | 115,392.9 | 53.68 | +110.75 | +104.41 | 102 | 0.52 |
| 2025/09/12 | 107.5 | +6.5 | +6.44 | 11,108 | 118,176.3 | 3,417 | 30.76 | 36,138.2 | 30.58 | 36,358.3 | 30.77 | +220.1 | +644.13 | 16 | 0.14 |
| 2025/09/11 | 101 | -3.5 | -3.35 | 3,231 | 33,213.55 | 859 | 26.59 | 8,842.5 | 26.62 | 8,850.5 | 26.65 | +8 | +93.13 | 0 | 0 |
| 2025/09/10 | 104.5 | -1 | -0.95 | 3,035 | 32,010.85 | 843 | 27.78 | 8,888.15 | 27.77 | 8,902 | 27.81 | +13.85 | +164.29 | 1 | 0.03 |
| 2025/09/09 | 105.5 | +1 | +0.96 | 2,819 | 29,668.15 | 532 | 18.87 | 5,593.45 | 18.85 | 5,601.9 | 18.88 | +8.45 | +158.83 | 0 | 0 |
| 2025/09/08 | 104.5 | +1 | +0.97 | 2,156 | 22,482.95 | 545 | 25.28 | 5,669.55 | 25.22 | 5,684.15 | 25.28 | +14.6 | +267.89 | 0 | 0 |
| 2025/09/05 | 103.5 | -1 | -0.96 | 1,773 | 18,488.45 | 559 | 31.53 | 5,834 | 31.55 | 5,842.85 | 31.6 | +8.85 | +158.32 | 1 | 0.06 |
| 2025/09/04 | 104.5 | +2 | +1.95 | 3,223 | 33,656.6 | 1,029 | 31.93 | 10,729.55 | 31.88 | 10,743 | 31.92 | +13.45 | +130.71 | 0 | 0 |
| 2025/09/03 | 102.5 | +2.5 | +2.5 | 2,251 | 23,037.95 | 613 | 27.23 | 6,241.75 | 27.09 | 6,267.05 | 27.2 | +25.3 | +412.72 | 0 | 0 |
| 2025/09/02 | 100 | -1.5 | -1.48 | 3,507 | 35,308.33 | 906 | 25.83 | 9,144.64 | 25.9 | 9,169.57 | 25.97 | +24.93 | +275.17 | 0 | 0 |
| 2025/09/01 | 101.5 | -2 | -1.93 | 2,734 | 27,810.8 | 552 | 20.19 | 5,612.65 | 20.18 | 5,637.15 | 20.27 | +24.5 | +443.84 | 0 | 0 |
| 2025/08/29 | 103.5 | -1 | -0.96 | 2,020 | 21,084.1 | 482 | 23.86 | 5,030.55 | 23.86 | 5,046.6 | 23.94 | +16.05 | +332.99 | 0 | 0 |
| 2025/08/28 | 104.5 | +0 | +0 | 1,799 | 18,794.4 | 370 | 20.57 | 3,864.9 | 20.56 | 3,865.55 | 20.57 | +0.65 | +17.57 | 0 | 0 |
| 2025/08/27 | 104.5 | -0.5 | -0.48 | 2,812 | 29,429.35 | 628 | 22.33 | 6,573.2 | 22.34 | 6,577.2 | 22.35 | +4 | +63.69 | 0 | 0 |
| 2025/08/26 | 105 | -0.5 | -0.47 | 4,055 | 42,920.2 | 1,045 | 25.77 | 11,057.55 | 25.76 | 11,090.2 | 25.84 | +32.65 | +312.44 | 1 | 0.02 |
| 2025/08/25 | 105.5 | +0 | +0 | 3,413 | 36,235.1 | 984 | 28.83 | 10,458.4 | 28.86 | 10,453.55 | 28.85 | -4.85 | -49.29 | 0 | 0 |
| 2025/08/22 | 105.5 | -0.5 | -0.47 | 3,916 | 41,399.15 | 1,123 | 28.68 | 11,861.9 | 28.65 | 11,889.25 | 28.72 | +27.35 | +243.54 | 2 | 0.05 |
| 2025/08/21 | 106 | +4 | +3.92 | 6,641 | 69,876.95 | 1,443 | 21.73 | 15,125.75 | 21.65 | 15,191.85 | 21.74 | +66.1 | +458.07 | 6 | 0.09 |
| 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 |
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。
