8215
23.9
TWD-0.15 (-0.62%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為40張，佔整體市場成交張數的11.2%。當日現股當沖之總損益為+1,850元、每張平均損益則為+46元。
開盤價
24.05
收盤價
23.9
當日範圍
23.9 - 24.35
成交張數
271
開盤價(昨)
23.95
收盤價(昨)
24.05
昨日範圍
23.95 - 24.35
成交張數(昨)
357
成交金額
651.87萬
成交金額(昨)
861.95萬
52週範圍
19.35 - 34.5
發行股數
3億
市值
77億
現股當沖－歷史逐日資訊
開盤價
24.05
收盤價
23.9
成交張數
271
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(%) | ||||||
| 2025/09/04 | 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 |
| 2025/09/03 | 23.65 | -0.25 | -1.05 | 240 | 571.2 | 40 | 16.63 | 95.14 | 16.66 | 95.12 | 16.65 | -0.02 | -5 | 0 | 0 |
| 2025/09/02 | 23.9 | +0.15 | +0.63 | 746 | 1,825.96 | 342 | 45.85 | 837.3 | 45.86 | 836.91 | 45.83 | -0.39 | -11.4 | 0 | 0 |
| 2025/09/01 | 23.75 | -0.3 | -1.25 | 195 | 461.75 | 27 | 13.86 | 64.12 | 13.89 | 64.11 | 13.88 | -0.01 | -5.56 | 0 | 0 |
| 2025/08/29 | 24.05 | +0.15 | +0.63 | 271 | 651.06 | 50 | 18.43 | 119.86 | 18.41 | 120.14 | 18.45 | +0.28 | +57 | 0 | 0 |
| 2025/08/28 | 23.9 | -0.15 | -0.62 | 271 | 651.43 | 43 | 15.88 | 103.33 | 15.86 | 103.66 | 15.91 | +0.33 | +76.74 | 0 | 0 |
| 2025/08/27 | 24.05 | +0.1 | +0.42 | 357 | 862.31 | 40 | 11.2 | 96.48 | 11.19 | 96.67 | 11.21 | +0.18 | +46.25 | 0 | 0 |
| 2025/08/26 | 23.95 | -0.65 | -2.64 | 382 | 920.87 | 25 | 6.55 | 60.38 | 6.56 | 60.76 | 6.6 | +0.38 | +152 | 0 | 0 |
| 2025/08/25 | 24.6 | +0 | +0 | 648 | 1,596.83 | 239 | 36.89 | 589.42 | 36.91 | 589.78 | 36.93 | +0.36 | +15.06 | 0 | 0 |
| 2025/08/22 | 24.6 | +0.1 | +0.41 | 1,024 | 2,540.57 | 335 | 32.7 | 828.41 | 32.61 | 830.89 | 32.71 | +2.48 | +74.18 | 5 | 0.49 |
| 2025/08/21 | 24.5 | +1.1 | +4.7 | 1,054 | 2,561.31 | 350 | 33.22 | 843.89 | 32.95 | 857.88 | 33.49 | +13.98 | +399.57 | 0 | 0 |
| 2025/08/20 | 23.4 | -0.2 | -0.85 | 350 | 815.98 | 50 | 14.3 | 115.6 | 14.17 | 116.73 | 14.31 | +1.13 | +226 | 0 | 0 |
| 2025/08/19 | 23.6 | -0.25 | -1.05 | 166 | 393.18 | 35 | 21.05 | 82.82 | 21.06 | 82.9 | 21.08 | +0.08 | +22.86 | 0 | 0 |
| 2025/08/18 | 23.85 | +0.6 | +2.58 | 643 | 1,532.9 | 41 | 6.37 | 96.97 | 6.33 | 97.87 | 6.38 | +0.91 | +220.73 | 1 | 0.16 |
| 2025/08/15 | 23.25 | -0.1 | -0.43 | 342 | 793.04 | 71 | 20.74 | 164.17 | 20.7 | 165.11 | 20.82 | +0.94 | +132.39 | 0 | 0 |
| 2025/08/14 | 23.35 | +0.25 | +1.08 | 324 | 757.4 | 31 | 9.56 | 72.16 | 9.53 | 72.41 | 9.56 | +0.25 | +80.65 | 0 | 0 |
| 2025/08/13 | 23.1 | +0.65 | +2.9 | 554 | 1,268.91 | 83 | 14.99 | 189.63 | 14.94 | 190.11 | 14.98 | +0.47 | +57.23 | 0 | 0 |
| 2025/08/12 | 22.45 | +0.3 | +1.35 | 333 | 746.25 | 57 | 17.14 | 127.3 | 17.06 | 127.55 | 17.09 | +0.25 | +43.86 | 0 | 0 |
| 2025/08/11 | 22.15 | -0.35 | -1.56 | 213 | 473.76 | 24 | 11.26 | 53.27 | 11.24 | 53.5 | 11.29 | +0.23 | +95.83 | 0 | 0 |
| 2025/08/08 | 22.5 | +0.15 | +0.67 | 429 | 974.06 | 106 | 24.72 | 241.09 | 24.75 | 240.18 | 24.66 | -0.92 | -86.79 | 0 | 0 |
| 2025/08/07 | 22.35 | +0.1 | +0.45 | 259 | 580.11 | 52 | 20.08 | 116.57 | 20.09 | 116.56 | 20.09 | -0.01 | -1.92 | 0 | 0 |
| 2025/08/06 | 22.25 | +0.05 | +0.23 | 479 | 1,072.64 | 75 | 15.66 | 167.44 | 15.61 | 167.57 | 15.62 | +0.13 | +17.33 | 0 | 0 |
| 2025/08/05 | 22.2 | +0.3 | +1.37 | 340 | 755.96 | 51 | 14.98 | 112.56 | 14.89 | 113.3 | 14.99 | +0.73 | +144.12 | 0 | 0 |
| 2025/08/04 | 21.9 | -0.25 | -1.13 | 545 | 1,176.45 | 163 | 29.88 | 349.96 | 29.75 | 353.35 | 30.03 | +3.38 | +207.67 | 0 | 0 |
| 2025/08/01 | 22.15 | -0.4 | -1.77 | 397 | 876.36 | 81 | 20.38 | 178.53 | 20.37 | 179.24 | 20.45 | +0.7 | +86.42 | 0 | 0 |
| 2025/07/31 | 22.55 | -0.55 | -2.38 | 365 | 830.39 | 63 | 17.26 | 144.11 | 17.35 | 143.99 | 17.34 | -0.12 | -19.05 | 1 | 0.27 |
| 2025/07/30 | 23.1 | -0.05 | -0.22 | 185 | 427.08 | 27 | 14.59 | 62.09 | 14.54 | 62.24 | 14.57 | +0.15 | +57.41 | 1 | 0.54 |
| 2025/07/29 | 23.15 | -0.2 | -0.86 | 137 | 317.15 | 16 | 11.67 | 37.08 | 11.69 | 37.13 | 11.71 | +0.06 | +34.38 | 0 | 0 |
| 2025/07/28 | 23.35 | +0 | +0 | 109 | 253.97 | 12 | 11.02 | 27.98 | 11.01 | 28.02 | 11.03 | +0.04 | +33.33 | 0 | 0 |
| 2025/07/25 | 23.35 | +0.15 | +0.65 | 251 | 589.73 | 76 | 30.31 | 178.43 | 30.26 | 179.19 | 30.39 | +0.77 | +100.66 | 0 | 0 |
| 2025/07/24 | 23.2 | -0.4 | -1.69 | 195 | 453.73 | 65 | 33.35 | 151.06 | 33.29 | 151.76 | 33.45 | +0.7 | +107.69 | 0 | 0 |
| 2025/07/23 | 23.6 | +0.75 | +3.28 | 321 | 750.47 | 44 | 13.69 | 102.44 | 13.65 | 102.82 | 13.7 | +0.38 | +85.23 | 2 | 0.62 |
| 2025/07/22 | 22.85 | -0.25 | -1.08 | 280 | 649.03 | 28 | 9.99 | 64.54 | 9.94 | 65.19 | 10.04 | +0.65 | +232.14 | 0 | 0 |
| 2025/07/21 | 23.1 | +0.35 | +1.54 | 171 | 394.23 | 32 | 18.7 | 73.42 | 18.62 | 73.66 | 18.68 | +0.24 | +75 | 0 | 0 |
| 2025/07/18 | 22.75 | +0.05 | +0.22 | 205 | 466.78 | 4 | 1.96 | 9.1 | 1.95 | 9.13 | 1.96 | +0.04 | +100 | 0 | 0 |
| 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 |
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。
