8215
20.5
TWD-0.35 (-1.68%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為3,078張，佔整體市場成交張數的47.18%。當日現股當沖之總損益為-23.25萬元、每張平均損益則為-76元。
開盤價
20.45
收盤價
20.5
當日範圍
19.9 - 20.8
成交張數
1,168
開盤價(昨)
21.8
收盤價(昨)
20.85
昨日範圍
20.85 - 22.15
成交張數(昨)
6,524
成交金額
2369.02萬
成交金額(昨)
1.41億
52週範圍
18.4 - 30.25
發行股數
3億
市值
66億
現股當沖－歷史逐日資訊
開盤價
20.45
收盤價
20.5
成交張數
1,168
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 | 20.85 | -0.1 | -0.48 | 6,524 | 14,068.06 | 3,078 | 47.18 | 6,644.92 | 47.23 | 6,621.68 | 47.07 | -23.25 | -75.52 | 12 | 0.18 |
| 2026/02/04 | 20.95 | +1.9 | +9.97 | 1,700 | 3,517.07 | 295 | 17.35 | 595.86 | 16.94 | 607.25 | 17.27 | +11.39 | +386.1 | 0 | 0 |
| 2026/02/03 | 19.05 | -0.1 | -0.52 | 573 | 1,098.67 | 153 | 26.7 | 293.23 | 26.69 | 294.43 | 26.8 | +1.2 | +78.43 | 0 | 0 |
| 2026/02/02 | 19.15 | -0.35 | -1.79 | 434 | 834.58 | 73 | 16.81 | 140.31 | 16.81 | 140.62 | 16.85 | +0.31 | +42.47 | 0 | 0 |
| 2026/01/30 | 19.5 | -0.45 | -2.26 | 649 | 1,267.46 | 108 | 16.64 | 211.02 | 16.65 | 211.34 | 16.67 | +0.33 | +30.09 | 1 | 0.15 |
| 2026/01/29 | 19.95 | -0.45 | -2.21 | 846 | 1,693.28 | 126 | 14.89 | 252.19 | 14.89 | 252.91 | 14.94 | +0.72 | +57.54 | 0 | 0 |
| 2026/01/28 | 20.4 | -0.05 | -0.24 | 519 | 1,061.56 | 99 | 19.07 | 202.37 | 19.06 | 202.38 | 19.06 | +0.02 | +2.02 | 0 | 0 |
| 2026/01/27 | 20.45 | -0.45 | -2.15 | 915 | 1,874.92 | 109 | 11.92 | 224.25 | 11.96 | 225.27 | 12.01 | +1.02 | +93.58 | 1 | 0.11 |
| 2026/01/26 | 20.9 | +0.1 | +0.48 | 1,671 | 3,466.56 | 313 | 18.73 | 646.04 | 18.64 | 652.28 | 18.82 | +6.24 | +199.36 | 3 | 0.18 |
| 2026/01/23 | 20.8 | +0.1 | +0.48 | 502 | 1,044.1 | 88 | 17.54 | 183.11 | 17.54 | 183.39 | 17.56 | +0.28 | +31.82 | 0 | 0 |
| 2026/01/22 | 20.7 | +0.2 | +0.98 | 419 | 870.04 | 106 | 25.28 | 220.25 | 25.31 | 220.52 | 25.35 | +0.27 | +25.47 | 0 | 0 |
| 2026/01/21 | 20.5 | -0.5 | -2.38 | 1,048 | 2,173.41 | 206 | 19.66 | 427.52 | 19.67 | 427.25 | 19.66 | -0.27 | -13.11 | 0 | 0 |
| 2026/01/20 | 21 | -0.5 | -2.33 | 783 | 1,660.1 | 174 | 22.23 | 369.56 | 22.26 | 368.98 | 22.23 | -0.58 | -33.62 | 0 | 0 |
| 2026/01/19 | 21.5 | +0.55 | +2.63 | 2,102 | 4,530.21 | 631 | 30.02 | 1,358.1 | 29.98 | 1,362.29 | 30.07 | +4.18 | +66.32 | 0 | 0 |
| 2026/01/16 | 20.95 | +0.3 | +1.45 | 1,070 | 2,234.83 | 272 | 25.42 | 566.76 | 25.36 | 568.87 | 25.45 | +2.1 | +77.21 | 0 | 0 |
| 2026/01/15 | 20.65 | -0.3 | -1.43 | 514 | 1,058.73 | 111 | 21.6 | 228.97 | 21.63 | 229.22 | 21.65 | +0.26 | +22.97 | 0 | 0 |
| 2026/01/14 | 20.95 | +0.75 | +3.71 | 1,033 | 2,154.02 | 130 | 12.58 | 269.2 | 12.5 | 271.24 | 12.59 | +2.04 | +156.54 | 0 | 0 |
| 2026/01/13 | 20.2 | -0.45 | -2.18 | 1,193 | 2,426.11 | 279 | 23.39 | 566.7 | 23.36 | 568.33 | 23.43 | +1.62 | +58.24 | 1 | 0.08 |
| 2026/01/12 | 20.65 | +0 | +0 | 1,068 | 2,220.57 | 270 | 25.28 | 561.89 | 25.3 | 561.55 | 25.29 | -0.34 | -12.41 | 0 | 0 |
| 2026/01/09 | 20.65 | -0.35 | -1.67 | 1,796 | 3,642.89 | 520 | 28.96 | 1,052.87 | 28.9 | 1,060.88 | 29.12 | +8.01 | +154.04 | 1 | 0.06 |
| 2026/01/08 | 21 | -1.2 | -5.41 | 3,658 | 7,776.75 | 1,165 | 31.85 | 2,484.1 | 31.94 | 2,476.16 | 31.84 | -7.94 | -68.15 | 8 | 0.22 |
| 2026/01/07 | 22.2 | +2 | +9.9 | 10,973 | 24,084 | 5,058 | 46.1 | 11,094.19 | 46.06 | 11,095.16 | 46.07 | +0.96 | +1.91 | 14 | 0.13 |
| 2026/01/06 | 20.2 | +1.8 | +9.78 | 3,022 | 5,965.33 | 820 | 27.13 | 1,599.05 | 26.81 | 1,631.43 | 27.35 | +32.38 | +394.94 | 0 | 0 |
| 2026/01/05 | 18.4 | -0.5 | -2.65 | 1,055 | 1,943.85 | 101 | 9.57 | 185.87 | 9.56 | 187.26 | 9.63 | +1.4 | +138.12 | 1 | 0.09 |
| 2026/01/02 | 18.9 | -0.05 | -0.26 | 274 | 518.99 | 14 | 5.11 | 26.62 | 5.13 | 26.51 | 5.11 | -0.11 | -78.57 | 0 | 0 |
| 2025/12/31 | 18.95 | -0.1 | -0.52 | 282 | 534.48 | 54 | 19.18 | 102.58 | 19.19 | 102.61 | 19.2 | +0.02 | +3.7 | 0 | 0 |
| 2025/12/30 | 19.05 | -0.05 | -0.26 | 698 | 1,316.08 | 196 | 28.06 | 369.58 | 28.08 | 369.8 | 28.1 | +0.21 | +10.97 | 0 | 0 |
| 2025/12/29 | 19.1 | +0.05 | +0.26 | 513 | 985.09 | 66 | 12.86 | 126.38 | 12.83 | 126.8 | 12.87 | +0.42 | +63.64 | 0 | 0 |
| 2025/12/26 | 19.05 | +0.05 | +0.26 | 397 | 755.2 | 90 | 22.66 | 171.12 | 22.66 | 171.19 | 22.67 | +0.07 | +8.33 | 0 | 0 |
| 2025/12/19 | 19.15 | +0.15 | +0.79 | 289 | 549.62 | 32 | 11.09 | 60.9 | 11.08 | 61.19 | 11.13 | +0.28 | +89.06 | 0 | 0 |
| 2025/12/18 | 19 | -0.15 | -0.78 | 339 | 643.21 | 41 | 12.1 | 77.97 | 12.12 | 77.95 | 12.12 | -0.01 | -2.44 | 0 | 0 |
| 2025/12/17 | 19.15 | -0.5 | -2.54 | 563 | 1,098.1 | 101 | 17.93 | 197.35 | 17.97 | 198.51 | 18.08 | +1.17 | +115.35 | 0 | 0 |
| 2025/12/16 | 19.65 | +0.3 | +1.55 | 604 | 1,181.09 | 231 | 38.22 | 449.96 | 38.1 | 452.37 | 38.3 | +2.4 | +104.11 | 1 | 0.17 |
| 2025/12/15 | 19.35 | +0.25 | +1.31 | 390 | 754.43 | 46 | 11.79 | 88.25 | 11.7 | 88.94 | 11.79 | +0.69 | +148.91 | 0 | 0 |
| 2025/11/26 | 20 | +0.65 | +3.36 | 300 | 606.16 | 21 | 6.89 | 41.39 | 6.83 | 41.84 | 6.9 | +0.45 | +211.9 | 0 | 0 |
| 2025/11/25 | 19.35 | +0.4 | +2.11 | 313 | 605.92 | 74 | 23.6 | 142.19 | 23.47 | 143.26 | 23.64 | +1.07 | +145.27 | 0 | 0 |
| 2025/11/24 | 18.95 | -0.05 | -0.26 | 320 | 606.13 | 49 | 15.3 | 92.7 | 15.29 | 92.94 | 15.33 | +0.23 | +46.94 | 0 | 0 |
| 2025/11/21 | 19 | -0.3 | -1.55 | 349 | 664.82 | 64 | 18.32 | 122.55 | 18.43 | 121.81 | 18.32 | -0.74 | -115.62 | 0 | 0 |
| 2025/11/20 | 19.3 | +0.15 | +0.78 | 302 | 585.76 | 43 | 14.23 | 83.09 | 14.19 | 83.38 | 14.23 | +0.29 | +67.44 | 0 | 0 |
| 2025/11/19 | 19.15 | -0.35 | -1.79 | 779 | 1,491.96 | 209 | 26.84 | 400.37 | 26.83 | 401.77 | 26.93 | +1.41 | +67.46 | 1 | 0.13 |
| 2025/11/18 | 19.5 | -0.4 | -2.01 | 569 | 1,107.82 | 80 | 14.07 | 155.95 | 14.08 | 156.74 | 14.15 | +0.79 | +98.75 | 0 | 0 |
| 2025/11/17 | 19.9 | +0 | +0 | 353 | 703.26 | 40 | 11.34 | 79.72 | 11.34 | 80.09 | 11.39 | +0.38 | +95 | 0 | 0 |
| 2025/11/14 | 19.9 | -0.2 | -1 | 316 | 631.97 | 44 | 13.91 | 88.02 | 13.93 | 88.08 | 13.94 | +0.07 | +14.77 | 0 | 0 |
| 2025/11/13 | 20.1 | +0.1 | +0.5 | 219 | 438.57 | 47 | 21.5 | 94.31 | 21.5 | 94.15 | 21.47 | -0.15 | -32.98 | 0 | 0 |
| 2025/11/12 | 20 | +0.5 | +2.56 | 571 | 1,139.89 | 111 | 19.46 | 219.9 | 19.29 | 222.15 | 19.49 | +2.25 | +202.25 | 0 | 0 |
| 2025/11/11 | 19.5 | -0.15 | -0.76 | 763 | 1,487.93 | 117 | 15.33 | 227.81 | 15.31 | 228.13 | 15.33 | +0.32 | +27.35 | 0 | 0 |
| 2025/11/10 | 19.65 | -0.25 | -1.26 | 376 | 741.03 | 39 | 10.38 | 77.02 | 10.39 | 77.02 | 10.39 | +0 | +0 | 0 | 0 |
| 2025/11/07 | 19.9 | -0.15 | -0.75 | 441 | 877.7 | 36 | 8.17 | 71.7 | 8.17 | 71.67 | 8.17 | -0.04 | -9.72 | 0 | 0 |
| 2025/11/06 | 20.05 | +0.05 | +0.25 | 687 | 1,385.78 | 152 | 22.12 | 306.7 | 22.13 | 307.46 | 22.19 | +0.76 | +50 | 0 | 0 |
| 2025/11/05 | 20 | -0.05 | -0.25 | 487 | 969.12 | 88 | 18.07 | 173.91 | 17.94 | 175.01 | 18.06 | +1.1 | +125.57 | 0 | 0 |
| 2025/11/04 | 20.05 | -0.3 | -1.47 | 763 | 1,545.3 | 99 | 12.98 | 200.99 | 13.01 | 201.51 | 13.04 | +0.53 | +53.03 | 0 | 0 |
| 2025/11/03 | 20.35 | -0.45 | -2.16 | 846 | 1,729.77 | 68 | 8.04 | 139.52 | 8.07 | 139.27 | 8.05 | -0.25 | -36.76 | 0 | 0 |
| 2025/10/31 | 20.8 | -0.7 | -3.26 | 1,612 | 3,380.95 | 131 | 8.13 | 275.96 | 8.16 | 275.83 | 8.16 | -0.14 | -10.31 | 0 | 0 |
| 2025/10/30 | 21.5 | -1.3 | -5.7 | 2,148 | 4,658.74 | 268 | 12.48 | 579.72 | 12.44 | 589.8 | 12.66 | +10.08 | +376.12 | 1 | 0.05 |
| 2025/10/29 | 22.8 | -0.05 | -0.22 | 323 | 735.96 | 35 | 10.85 | 79.95 | 10.86 | 79.96 | 10.86 | +0.01 | +2.86 | 0 | 0 |
| 2025/10/28 | 22.85 | -0.45 | -1.93 | 311 | 711.8 | 62 | 19.93 | 142.16 | 19.97 | 142.04 | 19.96 | -0.12 | -19.35 | 1 | 0.32 |
| 2025/10/27 | 23.3 | +0.65 | +2.87 | 895 | 2,076.4 | 147 | 16.42 | 339.59 | 16.35 | 341.1 | 16.43 | +1.51 | +102.72 | 0 | 0 |
| 2025/10/23 | 22.65 | -0.3 | -1.31 | 272 | 614.21 | 31 | 11.41 | 70.17 | 11.42 | 70.44 | 11.47 | +0.27 | +87.1 | 0 | 0 |
| 2025/10/22 | 22.95 | +0.15 | +0.66 | 221 | 505.27 | 69 | 31.25 | 157.85 | 31.24 | 158.07 | 31.28 | +0.21 | +31.16 | 0 | 0 |
| 2025/10/21 | 22.8 | +0.2 | +0.88 | 415 | 945.41 | 84 | 20.25 | 190.9 | 20.19 | 191.58 | 20.26 | +0.69 | +81.55 | 0 | 0 |
| 2025/10/20 | 22.6 | +0.05 | +0.22 | 634 | 1,426.94 | 83 | 13.1 | 186.78 | 13.09 | 187.56 | 13.14 | +0.77 | +92.77 | 0 | 0 |
| 2025/10/17 | 22.55 | -0.1 | -0.44 | 316 | 716.81 | 60 | 18.97 | 136.01 | 18.97 | 136.32 | 19.02 | +0.32 | +52.5 | 0 | 0 |
| 2025/10/16 | 22.65 | +0.95 | +4.38 | 845 | 1,921.32 | 237 | 28.05 | 535.87 | 27.89 | 539.12 | 28.06 | +3.25 | +137.34 | 0 | 0 |
| 2025/10/15 | 21.7 | -0.15 | -0.69 | 3,530 | 7,665.99 | 71 | 2.01 | 154.59 | 2.02 | 155.44 | 2.03 | +0.85 | +119.72 | 0 | 0 |
| 2025/10/14 | 21.85 | -0.1 | -0.46 | 657 | 1,444.54 | 169 | 25.74 | 371.6 | 25.72 | 371.78 | 25.74 | +0.18 | +10.65 | 0 | 0 |
| 2025/10/13 | 21.95 | -0.45 | -2.01 | 560 | 1,220.01 | 139 | 24.81 | 302.36 | 24.78 | 302.7 | 24.81 | +0.34 | +24.46 | 0 | 0 |
| 2025/10/09 | 22.4 | -0.35 | -1.54 | 956 | 2,152.04 | 77 | 8.05 | 174 | 8.09 | 173.98 | 8.08 | -0.01 | -1.95 | 0 | 0 |
| 2025/10/08 | 22.75 | -0.35 | -1.52 | 784 | 1,787.5 | 160 | 20.4 | 365.26 | 20.43 | 365.14 | 20.43 | -0.12 | -7.5 | 0 | 0 |
| 2025/10/07 | 23.1 | +0 | +0 | 608 | 1,409.63 | 101 | 16.6 | 233.59 | 16.57 | 234.84 | 16.66 | +1.25 | +123.76 | 0 | 0 |
| 2025/10/03 | 23.1 | -0.2 | -0.86 | 492 | 1,136.7 | 29 | 5.9 | 67.06 | 5.9 | 67.33 | 5.92 | +0.28 | +94.83 | 3 | 0.61 |
| 2025/10/02 | 23.3 | -0.25 | -1.06 | 494 | 1,155.66 | 29 | 5.86 | 67.92 | 5.88 | 68.14 | 5.9 | +0.22 | +75.86 | 2 | 0.4 |
| 2025/10/01 | 23.55 | -0.45 | -1.87 | 530 | 1,259.79 | 32 | 6.03 | 75.86 | 6.02 | 76.4 | 6.06 | +0.54 | +168.75 | 2 | 0.38 |
| 2025/09/30 | 24 | -0.25 | -1.03 | 357 | 857.23 | 72 | 20.18 | 173.32 | 20.22 | 173.35 | 20.22 | +0.03 | +4.17 | 0 | 0 |
| 2025/09/26 | 24.25 | -0.8 | -3.19 | 590 | 1,443.46 | 138 | 23.39 | 340.01 | 23.56 | 340.09 | 23.56 | +0.08 | +5.8 | 0 | 0 |
| 2025/09/25 | 25.05 | +0.95 | +3.94 | 1,003 | 2,509.84 | 180 | 17.95 | 449.83 | 17.92 | 450.61 | 17.95 | +0.78 | +43.06 | 0 | 0 |
| 2025/09/24 | 24.1 | -0.05 | -0.21 | 202 | 489.52 | 21 | 10.37 | 50.77 | 10.37 | 50.83 | 10.38 | +0.06 | +28.57 | 0 | 0 |
| 2025/09/23 | 24.15 | -0.3 | -1.23 | 312 | 756.04 | 56 | 17.95 | 135.84 | 17.97 | 136.01 | 17.99 | +0.17 | +30.36 | 0 | 0 |
| 2025/09/22 | 24.45 | -0.15 | -0.61 | 302 | 737.86 | 54 | 17.9 | 132.02 | 17.89 | 132.28 | 17.93 | +0.26 | +48.15 | 0 | 0 |
| 2025/09/19 | 24.6 | -0.2 | -0.81 | 243 | 598.05 | 48 | 19.74 | 118.14 | 19.75 | 118.21 | 19.77 | +0.07 | +14.58 | 0 | 0 |
| 2025/09/18 | 24.8 | -0.05 | -0.2 | 383 | 945.2 | 72 | 18.82 | 177.75 | 18.81 | 178.47 | 18.88 | +0.71 | +99.31 | 0 | 0 |
| 2025/09/17 | 24.85 | -0.05 | -0.2 | 1,554 | 3,927.1 | 718 | 46.21 | 1,815.02 | 46.22 | 1,817.01 | 46.27 | +1.99 | +27.72 | 0 | 0 |
| 2025/09/16 | 24.9 | +1.65 | +7.1 | 1,711 | 4,189.94 | 702 | 41.02 | 1,699.3 | 40.56 | 1,715.22 | 40.94 | +15.93 | +226.92 | 0 | 0 |
| 2025/09/15 | 23.25 | +0.1 | +0.43 | 317 | 731.33 | 81 | 25.54 | 186.51 | 25.5 | 186.88 | 25.55 | +0.38 | +46.3 | 0 | 0 |
| 2025/09/12 | 23.15 | +0.15 | +0.65 | 308 | 715.14 | 46 | 14.92 | 106.33 | 14.87 | 106.93 | 14.95 | +0.6 | +131.52 | 0 | 0 |
| 2025/09/11 | 23 | -0.9 | -3.77 | 549 | 1,282.03 | 95 | 17.31 | 222.09 | 17.32 | 222.31 | 17.34 | +0.21 | +22.63 | 0 | 0 |
| 2025/09/10 | 23.9 | -0.3 | -1.24 | 272 | 650.34 | 66 | 24.24 | 157.92 | 24.28 | 157.97 | 24.29 | +0.05 | +7.58 | 0 | 0 |
| 2025/09/09 | 24.2 | -0.3 | -1.22 | 376 | 907.33 | 35 | 9.31 | 84.31 | 9.29 | 84.77 | 9.34 | +0.46 | +130 | 0 | 0 |
| 2025/09/08 | 24.5 | +0.35 | +1.45 | 625 | 1,536.64 | 175 | 27.99 | 429.24 | 27.93 | 429.78 | 27.97 | +0.55 | +31.14 | 1 | 0.16 |
| 2025/09/05 | 24.15 | +0.25 | +1.05 | 309 | 749.65 | 91 | 29.44 | 220.89 | 29.47 | 221.03 | 29.48 | +0.14 | +15.93 | 0 | 0 |
| 2025/09/04 | 23.9 | +0.25 | +1.06 | 267 | 643.37 | 49 | 18.39 | 118.2 | 18.37 | 118.49 | 18.42 | +0.29 | +59.18 | 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。
