8215
22.7
TWD-0.20 (1.89%)
2025.07.17收盤
明基材－現股當沖
明基材最新現股當沖狀況
整理明基材最新(2025/07/16) 當沖狀況。整體成交張數為32張，佔整體市場成交張數的8.35%。當日現股當沖之總損益為+6,200元、每張平均損益則為+194元。
開盤價
22.4
收盤價
22.7
當日範圍
22.4 - 22.9
成交張數
382
開盤價(昨)
22.45
收盤價(昨)
22.9
昨日範圍
22.45 - 23.4
成交張數(昨)
383
成交金額
866.12萬
成交金額(昨)
880.45萬
52週範圍
19.35 - 34.5
發行股數
3億
市值
73億
現股當沖－歷史逐日資訊
開盤價
22.4
收盤價
22.7
成交張數
382
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(%) | ||||||
| 2025/07/17 | 22.7 | -0.2 | +1.89 | 382 | 865.27 | 24 | 6.29 | 54.05 | 6.25 | 54.62 | 6.31 | +0.57 | +237.5 | 0 | 0 |
| 2025/07/16 | 22.9 | +0.3 | +1.33 | 383 | 880.58 | 32 | 8.35 | 72.94 | 8.28 | 73.56 | 8.35 | +0.62 | +193.75 | 0 | 0 |
| 2025/07/15 | 22.6 | +0.05 | +0.22 | 125 | 281.91 | 7 | 5.61 | 15.78 | 5.6 | 15.83 | 5.62 | +0.05 | +71.43 | 0 | 0 |
| 2025/07/14 | 22.55 | -0.3 | -1.31 | 209 | 475.25 | 18 | 8.62 | 41.3 | 8.69 | 40.95 | 8.62 | -0.36 | -200 | 0 | 0 |
| 2025/07/11 | 22.85 | +0.35 | +1.56 | 199 | 456.03 | 24 | 12.04 | 54.76 | 12.01 | 54.87 | 12.03 | +0.11 | +45.83 | 0 | 0 |
| 2025/07/10 | 22.5 | +0.05 | +0.22 | 221 | 501.45 | 31 | 14 | 70.18 | 14 | 70.74 | 14.11 | +0.56 | +180.65 | 0 | 0 |
| 2025/07/09 | 22.45 | -0.15 | -0.66 | 94 | 212.63 | 3 | 3.18 | 6.78 | 3.19 | 6.79 | 3.19 | +0.01 | +16.67 | 0 | 0 |
| 2025/07/08 | 22.6 | -0.2 | -0.88 | 149 | 335.23 | 19 | 12.77 | 42.73 | 12.74 | 42.91 | 12.8 | +0.18 | +94.74 | 0 | 0 |
| 2025/07/07 | 22.8 | -0.3 | -1.3 | 210 | 482.63 | 63 | 29.93 | 143.94 | 29.83 | 144.78 | 30 | +0.84 | +133.33 | 0 | 0 |
| 2025/07/04 | 23.1 | -0.7 | -2.94 | 190 | 441.5 | 20 | 10.54 | 46.66 | 10.57 | 46.8 | 10.6 | +0.13 | +65 | 0 | 0 |
| 2025/07/03 | 23.8 | +0.45 | +1.93 | 199 | 471.08 | 33 | 16.55 | 77.61 | 16.47 | 78.07 | 16.57 | +0.47 | +140.91 | 0 | 0 |
| 2025/07/02 | 23.35 | -0.4 | -1.68 | 114 | 267.88 | 7 | 6.13 | 16.41 | 6.13 | 16.43 | 6.14 | +0.02 | +28.57 | 0 | 0 |
| 2025/07/01 | 23.75 | +0.2 | +0.85 | 144 | 342.26 | 29 | 20.09 | 68.52 | 20.02 | 69.1 | 20.19 | +0.58 | +200 | 0 | 0 |
| 2025/06/30 | 23.55 | -0.2 | -0.84 | 86 | 204.81 | 20 | 23.14 | 47.45 | 23.17 | 47.51 | 23.19 | +0.05 | +25 | 0 | 0 |
| 2025/06/27 | 23.75 | +0.05 | +0.21 | 144 | 344.96 | 23 | 15.94 | 54.96 | 15.93 | 54.86 | 15.9 | -0.1 | -43.48 | 0 | 0 |
| 2025/06/26 | 23.7 | -0.4 | -1.66 | 369 | 886.21 | 77 | 20.88 | 185.22 | 20.9 | 185.43 | 20.92 | +0.21 | +27.27 | 0 | 0 |
| 2025/06/25 | 24.1 | +0.5 | +2.12 | 376 | 904.4 | 60 | 15.96 | 109.99 | 12.16 | 109.56 | 12.11 | -0.43 | -71.67 | 0 | 0 |
| 2025/06/24 | 23.6 | +0.75 | +3.28 | 159 | 373.42 | 46 | 28.99 | 108.28 | 29 | 108.42 | 29.03 | +0.14 | +30.43 | 0 | 0 |
| 2025/06/23 | 22.85 | -0.3 | -1.3 | 173 | 396.3 | 44 | 25.41 | 100.51 | 25.36 | 100.4 | 25.33 | -0.11 | -25 | 0 | 0 |
| 2025/06/20 | 23.15 | -0.25 | -1.07 | 166 | 384.05 | 42 | 25.28 | 97 | 25.26 | 97.1 | 25.28 | +0.1 | +22.62 | 0 | 0 |
| 2025/06/19 | 23.4 | -0.4 | -1.68 | 119 | 281.09 | 28 | 23.48 | 66 | 23.48 | 66.17 | 23.54 | +0.17 | +62.5 | 0 | 0 |
| 2025/06/18 | 23.8 | -0.05 | -0.21 | 82 | 196.75 | 6 | 7.27 | 14.27 | 7.25 | 14.32 | 7.28 | +0.06 | +100 | 0 | 0 |
| 2025/06/17 | 23.85 | -0.25 | -1.04 | 138 | 330.76 | 9 | 6.52 | 21.57 | 6.52 | 21.54 | 6.51 | -0.03 | -27.78 | 0 | 0 |
| 2025/06/16 | 24.1 | +0.5 | +2.12 | 224 | 535.04 | 69 | 30.8 | 164.41 | 30.73 | 165.66 | 30.96 | +1.25 | +181.16 | 0 | 0 |
| 2025/06/13 | 23.6 | -0.55 | -2.28 | 232 | 550.52 | 37 | 15.93 | 87.67 | 15.92 | 87.95 | 15.98 | +0.28 | +77.03 | 0 | 0 |
| 2025/06/12 | 24.15 | -0.1 | -0.41 | 115 | 278.46 | 14 | 12.16 | 33.88 | 12.17 | 33.84 | 12.15 | -0.04 | -25 | 0 | 0 |
| 2025/06/11 | 24.25 | +0.05 | +0.21 | 184 | 445.6 | 18 | 9.76 | 43.53 | 9.77 | 43.57 | 9.78 | +0.04 | +19.44 | 0 | 0 |
| 2025/06/10 | 24.2 | +0.05 | +0.21 | 168 | 411.91 | 31 | 18.41 | 75.65 | 18.37 | 75.88 | 18.42 | +0.23 | +74.19 | 0 | 0 |
| 2025/06/09 | 24.15 | -0.45 | -1.83 | 131 | 318.06 | 25 | 19.05 | 60.91 | 19.15 | 60.77 | 19.1 | -0.14 | -56 | 0 | 0 |
| 2025/06/06 | 24.6 | +0.2 | +0.82 | 192 | 474.19 | 56 | 29.21 | 137.81 | 29.06 | 138.93 | 29.3 | +1.11 | +199.11 | 0 | 0 |
| 2025/06/05 | 24.4 | +0.35 | +1.46 | 108 | 264.73 | 20 | 18.46 | 48.55 | 18.34 | 48.67 | 18.39 | +0.12 | +62.5 | 0 | 0 |
| 2025/06/04 | 24.05 | +0.35 | +1.48 | 137 | 330.37 | 11 | 8.04 | 26.44 | 8 | 26.54 | 8.03 | +0.1 | +90.91 | 0 | 0 |
| 2025/06/03 | 23.7 | -0.05 | -0.21 | 105 | 248.32 | 18 | 17.19 | 42.73 | 17.21 | 42.71 | 17.2 | -0.01 | -8.33 | 0 | 0 |
| 2025/06/02 | 23.75 | -0.95 | -3.85 | 163 | 387.21 | 22 | 13.52 | 52.34 | 13.52 | 52.48 | 13.55 | +0.14 | +63.64 | 0 | 0 |
| 2025/05/29 | 24.7 | +0 | +0 | 201 | 491.56 | 43 | 21.43 | 105.36 | 21.43 | 105.8 | 21.52 | +0.43 | +100 | 0 | 0 |
| 2025/05/28 | 24.7 | -0.55 | -2.18 | 149 | 370.03 | 30 | 20.18 | 74.86 | 20.23 | 74.85 | 20.23 | -0.01 | -1.67 | 0 | 0 |
| 2025/05/27 | 25.25 | -0.4 | -1.56 | 208 | 526.25 | 46 | 22.12 | 116.49 | 22.14 | 116.86 | 22.21 | +0.37 | +80.43 | 0 | 0 |
| 2025/05/26 | 25.65 | +0.6 | +2.4 | 347 | 883.43 | 100 | 28.81 | 253.16 | 28.66 | 254.69 | 28.83 | +1.53 | +153.5 | 2 | 0.58 |
| 2025/05/23 | 25.05 | -0.5 | -1.96 | 170 | 429.42 | 15 | 8.82 | 37.9 | 8.83 | 37.84 | 8.81 | -0.06 | -36.67 | 0 | 0 |
| 2025/05/22 | 25.55 | +0 | +0 | 222 | 565.45 | 68 | 30.68 | 172.82 | 30.56 | 174.1 | 30.79 | +1.28 | +188.97 | 0 | 0 |
| 2025/05/21 | 25.55 | -0.1 | -0.39 | 200 | 513.04 | 47 | 23.53 | 120.5 | 23.49 | 120.88 | 23.56 | +0.39 | +81.91 | 0 | 0 |
| 2025/05/20 | 25.65 | +0.35 | +1.38 | 455 | 1,158 | 100 | 21.96 | 252.57 | 21.81 | 254.83 | 22.01 | +2.26 | +226 | 0 | 0 |
| 2025/05/19 | 25.3 | +0.3 | +1.2 | 620 | 1,553.32 | 129 | 20.81 | 320.39 | 20.63 | 323.73 | 20.84 | +3.33 | +258.53 | 0 | 0 |
| 2025/05/16 | 25 | +0.9 | +3.73 | 584 | 1,450.74 | 159 | 27.24 | 393.43 | 27.12 | 396.07 | 27.3 | +2.65 | +166.35 | 4 | 0.69 |
| 2025/05/15 | 24.1 | -0.3 | -1.23 | 204 | 495.37 | 29 | 14.19 | 70.36 | 14.2 | 70.29 | 14.19 | -0.07 | -22.41 | 0 | 0 |
| 2025/05/14 | 24.4 | +0.25 | +1.04 | 350 | 852.62 | 114 | 32.53 | 277.43 | 32.54 | 277.58 | 32.56 | +0.15 | +13.16 | 0 | 0 |
| 2025/05/13 | 24.15 | +0.4 | +1.68 | 468 | 1,127.59 | 126 | 26.9 | 303.71 | 26.93 | 303.58 | 26.92 | -0.13 | -10.32 | 0 | 0 |
| 2025/05/12 | 23.75 | +0.75 | +3.26 | 413 | 970.56 | 61 | 14.76 | 142.69 | 14.7 | 143.22 | 14.76 | +0.54 | +87.7 | 0 | 0 |
| 2025/05/09 | 23 | -0.15 | -0.65 | 1,464 | 3,350.53 | 387 | 26.43 | 884.28 | 26.39 | 888.43 | 26.52 | +4.15 | +107.24 | 0 | 0 |
| 2025/05/08 | 23.15 | -0.3 | -1.28 | 1,637 | 3,790.82 | 406 | 24.8 | 939.03 | 24.77 | 945.45 | 24.94 | +6.42 | +158.13 | 0 | 0 |
| 2025/05/07 | 23.45 | -0.5 | -2.09 | 1,107 | 2,588.99 | 416 | 37.59 | 970.26 | 37.48 | 977 | 37.74 | +6.74 | +162.02 | 0 | 0 |
| 2025/05/06 | 23.95 | +0.75 | +3.23 | 629 | 1,487.07 | 163 | 25.9 | 382.76 | 25.74 | 387.49 | 26.06 | +4.72 | +289.88 | 0 | 0 |
| 2025/05/05 | 23.2 | -0.65 | -2.73 | 292 | 675.74 | 66 | 22.63 | 152.41 | 22.55 | 153.53 | 22.72 | +1.12 | +169.7 | 0 | 0 |
| 2025/05/02 | 23.85 | +0.15 | +0.63 | 452 | 1,081.9 | 93 | 20.56 | 221.93 | 20.51 | 224.07 | 20.71 | +2.15 | +230.65 | 1 | 0.22 |
| 2025/04/30 | 23.7 | -0.25 | -1.04 | 308 | 734.19 | 86 | 27.93 | 205.46 | 27.98 | 205.71 | 28.02 | +0.26 | +29.65 | 0 | 0 |
| 2025/04/29 | 23.95 | +0.15 | +0.63 | 270 | 643.65 | 85 | 31.52 | 202.37 | 31.44 | 203.25 | 31.58 | +0.89 | +104.12 | 0 | 0 |
| 2025/04/28 | 23.8 | -0.15 | -0.63 | 88 | 210.39 | 27 | 30.65 | 64.47 | 30.64 | 64.5 | 30.66 | +0.04 | +12.96 | 0 | 0 |
| 2025/04/25 | 23.95 | +0.85 | +3.68 | 339 | 811.26 | 53 | 15.64 | 126.17 | 15.55 | 126.44 | 15.59 | +0.27 | +50.94 | 0 | 0 |
| 2025/04/24 | 23.1 | +0.1 | +0.43 | 191 | 441.8 | 52 | 27.26 | 120.27 | 27.22 | 120.86 | 27.36 | +0.59 | +114.42 | 0 | 0 |
| 2025/04/23 | 23 | +0.55 | +2.45 | 215 | 494.97 | 23 | 10.7 | 52.97 | 10.7 | 52.96 | 10.7 | -0.01 | -2.17 | 0 | 0 |
| 2025/04/22 | 22.45 | -0.3 | -1.32 | 118 | 266.36 | 15 | 12.68 | 33.57 | 12.6 | 33.89 | 12.72 | +0.32 | +213.33 | 0 | 0 |
| 2025/04/21 | 22.75 | -0.65 | -2.78 | 187 | 431.52 | 43 | 22.94 | 98.94 | 22.93 | 98.91 | 22.92 | -0.04 | -8.14 | 0 | 0 |
| 2025/04/18 | 23.4 | +0 | +0 | 83 | 194.23 | 27 | 32.54 | 63.2 | 32.54 | 63.22 | 32.55 | +0.03 | +9.26 | 0 | 0 |
| 2025/04/17 | 23.4 | -0.4 | -1.68 | 275 | 646 | 61 | 22.17 | 142.66 | 22.08 | 143.23 | 22.17 | +0.56 | +92.62 | 0 | 0 |
| 2025/04/16 | 23.8 | +0.05 | +0.21 | 358 | 850.44 | 137 | 38.23 | 324.18 | 38.12 | 325.5 | 38.27 | +1.32 | +96.72 | 0 | 0 |
| 2025/04/15 | 23.75 | +1.25 | +5.56 | 455 | 1,066.24 | 92 | 20.22 | 212.72 | 19.95 | 216.9 | 20.34 | +4.17 | +453.8 | 0 | 0 |
| 2025/04/14 | 22.5 | +0.2 | +0.9 | 462 | 1,048.71 | 169 | 36.58 | 383.25 | 36.55 | 384.89 | 36.7 | +1.64 | +96.75 | 0 | 0 |
| 2025/04/11 | 22.3 | +1.05 | +4.94 | 508 | 1,105.9 | 104 | 20.49 | 224.02 | 20.26 | 226.28 | 20.46 | +2.27 | +217.79 | 0 | 0 |
| 2025/04/10 | 21.25 | +1.9 | +9.82 | 195 | 413.86 | 6 | 3.08 | 12.75 | 3.08 | 12.75 | 3.08 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 19.35 | -1.75 | -8.29 | 1,291 | 2,518.75 | 342 | 26.5 | 660.31 | 26.22 | 673.92 | 26.76 | +13.61 | +397.95 | 0 | 0 |
| 2025/04/08 | 21.1 | -2.3 | -9.83 | 901 | 1,902.15 | 51 | 5.66 | 107.78 | 5.67 | 107.97 | 5.68 | +0.18 | +36.27 | 0 | 0 |
| 2025/04/07 | 23.4 | -2.6 | -10 | 207 | 484.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 26 | +0.05 | +0.19 | 232 | 603.12 | 51 | 21.98 | 132.23 | 21.92 | 132.49 | 21.97 | +0.26 | +50 | 0 | 0 |
| 2025/04/01 | 25.95 | +0.3 | +1.17 | 242 | 623.83 | 44 | 18.19 | 113.28 | 18.16 | 113.31 | 18.16 | +0.04 | +9.09 | 0 | 0 |
| 2025/03/31 | 25.65 | -1.25 | -4.65 | 864 | 2,227.32 | 136 | 15.73 | 349.38 | 15.69 | 351.73 | 15.79 | +2.35 | +172.79 | 0 | 0 |
| 2025/03/28 | 26.9 | -0.9 | -3.24 | 607 | 1,641.45 | 47 | 7.74 | 127 | 7.74 | 126.73 | 7.72 | -0.27 | -57.45 | 0 | 0 |
| 2025/03/27 | 27.8 | -0.3 | -1.07 | 172 | 480.83 | 16 | 9.28 | 44.55 | 9.26 | 44.73 | 9.3 | +0.18 | +115.62 | 0 | 0 |
| 2025/03/26 | 28.1 | +0.3 | +1.08 | 135 | 379.08 | 5 | 3.69 | 13.97 | 3.69 | 14.02 | 3.7 | +0.04 | +90 | 0 | 0 |
| 2025/03/25 | 27.8 | -0.4 | -1.42 | 572 | 1,604.13 | 47 | 8.21 | 131.91 | 8.22 | 131.94 | 8.22 | +0.03 | +5.32 | 0 | 0 |
| 2025/03/24 | 28.2 | -0.3 | -1.05 | 179 | 508.71 | 11 | 6.14 | 31.2 | 6.13 | 31.04 | 6.1 | -0.16 | -145.45 | 0 | 0 |
| 2025/03/21 | 28.5 | +0.15 | +0.53 | 184 | 523.07 | 16 | 8.71 | 45.37 | 8.67 | 45.65 | 8.73 | +0.28 | +171.88 | 0 | 0 |
| 2025/03/20 | 28.35 | +0.1 | +0.35 | 211 | 600.8 | 42 | 19.91 | 119.75 | 19.93 | 119.44 | 19.88 | -0.31 | -73.81 | 0 | 0 |
| 2025/03/19 | 28.25 | -0.05 | -0.18 | 220 | 622.3 | 45 | 20.42 | 127.3 | 20.46 | 127.15 | 20.43 | -0.14 | -32.22 | 0 | 0 |
| 2025/03/18 | 28.3 | -0.1 | -0.35 | 244 | 693.6 | 26 | 10.64 | 73.8 | 10.64 | 73.92 | 10.66 | +0.12 | +46.15 | 0 | 0 |
| 2025/03/17 | 28.4 | +0.2 | +0.71 | 222 | 634.55 | 23 | 10.35 | 65.57 | 10.33 | 65.66 | 10.35 | +0.09 | +36.96 | 0 | 0 |
| 2025/03/14 | 28.2 | +0.2 | +0.71 | 304 | 854.18 | 24 | 7.9 | 67.36 | 7.89 | 67.62 | 7.92 | +0.27 | +110.42 | 0 | 0 |
| 2025/03/13 | 28 | -0.4 | -1.41 | 312 | 882.67 | 67 | 21.45 | 190.28 | 21.56 | 189.58 | 21.48 | -0.69 | -103.73 | 0 | 0 |
| 2025/03/12 | 28.4 | +0.2 | +0.71 | 273 | 776.9 | 37 | 13.53 | 104.91 | 13.5 | 105.03 | 13.52 | +0.12 | +32.43 | 0 | 0 |
| 2025/03/11 | 28.2 | -0.5 | -1.74 | 391 | 1,096.63 | 120 | 30.7 | 336.8 | 30.71 | 336.81 | 30.71 | +0.01 | +0.83 | 1 | 0.26 |
| 2025/03/10 | 28.7 | -0.15 | -0.52 | 216 | 620.86 | 31 | 14.37 | 89.13 | 14.36 | 89.2 | 14.37 | +0.07 | +22.58 | 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。
