8938
69.5
TWD+0.30 (0.43%)
2025.05.23收盤
明安－現股當沖
明安最新現股當沖狀況
整理明安最新(2025/05/23) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的3.91%。當日現股當沖之總損益為+800元、每張平均損益則為+73元。
開盤價
69.1
收盤價
69.5
當日範圍
69.1 - 70.1
成交張數
281
開盤價(昨)
69.3
收盤價(昨)
69.2
昨日範圍
69 - 69.7
成交張數(昨)
197
成交金額
1958.40萬
成交金額(昨)
1364.28萬
52週範圍
56.1 - 86.7
發行股數
2億
市值
108億
現股當沖－歷史逐日資訊
開盤價
69.1
收盤價
69.5
成交張數
281
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(%) | ||||||
| 2025/05/23 | 69.5 | +0.3 | +0.43 | 281 | 1,958.4 | 11 | 3.91 | 76.6 | 3.91 | 76.68 | 3.92 | +0.08 | +72.73 | 0 | 0 |
| 2025/05/22 | 69.2 | -0.7 | -1 | 197 | 1,364.28 | 18 | 9.14 | 124.86 | 9.15 | 124.81 | 9.15 | -0.05 | -27.78 | 0 | 0 |
| 2025/05/21 | 69.9 | +0.1 | +0.14 | 269 | 1,881.03 | 20 | 7.43 | 140.13 | 7.45 | 140.08 | 7.45 | -0.05 | -25 | 1 | 0.37 |
| 2025/05/20 | 69.8 | -0.2 | -0.29 | 138 | 964.89 | 13 | 9.42 | 91.26 | 9.46 | 90.99 | 9.43 | -0.27 | -207.69 | 0 | 0 |
| 2025/05/19 | 70 | -0.7 | -0.99 | 397 | 2,799.54 | 41 | 10.33 | 288.46 | 10.3 | 289.42 | 10.34 | +0.96 | +234.15 | 0 | 0 |
| 2025/05/16 | 70.7 | -1 | -1.39 | 741 | 5,298.11 | 23 | 3.1 | 164.39 | 3.1 | 164.39 | 3.1 | +0 | +0 | 0 | 0 |
| 2025/05/15 | 71.7 | -0.2 | -0.28 | 305 | 2,189.69 | 25 | 8.2 | 179.24 | 8.19 | 179.67 | 8.21 | +0.43 | +172 | 0 | 0 |
| 2025/05/14 | 71.9 | +2 | +2.86 | 789 | 5,651.36 | 122 | 15.46 | 868.83 | 15.37 | 872.09 | 15.43 | +3.26 | +267.21 | 0 | 0 |
| 2025/05/13 | 69.9 | -0.6 | -0.85 | 683 | 4,800.88 | 192 | 28.11 | 1,350.41 | 28.13 | 1,350.24 | 28.12 | -0.17 | -8.85 | 1 | 0.15 |
| 2025/05/12 | 70.5 | +4.9 | +7.47 | 2,490 | 17,450.99 | 688 | 27.63 | 4,810.17 | 27.56 | 4,860.73 | 27.85 | +50.56 | +734.88 | 2 | 0.08 |
| 2025/05/09 | 65.6 | -0.4 | -0.61 | 342 | 2,235.35 | 65 | 19.01 | 424.39 | 18.99 | 426.74 | 19.09 | +2.35 | +361.54 | 0 | 0 |
| 2025/05/08 | 66 | +0.7 | +1.07 | 234 | 1,546.79 | 15 | 6.41 | 99.03 | 6.4 | 99.43 | 6.43 | +0.4 | +266.67 | 0 | 0 |
| 2025/05/07 | 65.3 | -0.7 | -1.06 | 246 | 1,610.38 | 11 | 4.47 | 72.11 | 4.48 | 72.09 | 4.48 | -0.02 | -18.18 | 0 | 0 |
| 2025/05/06 | 66 | +0.1 | +0.15 | 118 | 777.73 | 5 | 4.24 | 32.95 | 4.24 | 32.96 | 4.24 | +0.01 | +20 | 0 | 0 |
| 2025/05/05 | 65.9 | -3.9 | -5.59 | 535 | 3,571.85 | 74 | 13.83 | 494.65 | 13.85 | 496.49 | 13.9 | +1.84 | +248.65 | 0 | 0 |
| 2025/05/02 | 69.8 | +1.7 | +2.5 | 272 | 1,886.26 | 12 | 4.41 | 82.97 | 4.4 | 83.61 | 4.43 | +0.64 | +533.33 | 0 | 0 |
| 2025/04/30 | 68.1 | +0.6 | +0.89 | 183 | 1,248.92 | 15 | 8.2 | 102.36 | 8.2 | 102.35 | 8.2 | -0.01 | -6.67 | 0 | 0 |
| 2025/04/29 | 67.5 | +1.5 | +2.27 | 307 | 2,064.11 | 11 | 3.58 | 73.7 | 3.57 | 74.11 | 3.59 | +0.41 | +372.73 | 0 | 0 |
| 2025/04/28 | 66 | -1 | -1.49 | 317 | 2,098.22 | 32 | 10.09 | 212.05 | 10.11 | 212.14 | 10.11 | +0.09 | +28.12 | 0 | 0 |
| 2025/04/25 | 67 | +1.2 | +1.82 | 197 | 1,315.79 | 16 | 8.12 | 106.6 | 8.1 | 107.02 | 8.13 | +0.42 | +262.5 | 0 | 0 |
| 2025/04/24 | 65.8 | +0.5 | +0.77 | 186 | 1,222.27 | 17 | 9.14 | 111.49 | 9.12 | 111.68 | 9.14 | +0.19 | +111.76 | 0 | 0 |
| 2025/04/23 | 65.3 | +2.3 | +3.65 | 290 | 1,876.5 | 33 | 11.38 | 211.59 | 11.28 | 213.45 | 11.37 | +1.86 | +563.64 | 0 | 0 |
| 2025/04/22 | 63 | +0 | +0 | 156 | 981.22 | 26 | 16.67 | 162.51 | 16.56 | 163.9 | 16.7 | +1.39 | +534.62 | 0 | 0 |
| 2025/04/21 | 63 | -1.5 | -2.33 | 224 | 1,424.43 | 24 | 10.71 | 153.14 | 10.75 | 153.04 | 10.74 | -0.1 | -41.67 | 0 | 0 |
| 2025/04/18 | 64.5 | +0.4 | +0.62 | 91 | 588.3 | 12 | 13.19 | 77.33 | 13.14 | 77.72 | 13.21 | +0.39 | +325 | 0 | 0 |
| 2025/04/17 | 64.1 | -0.4 | -0.62 | 136 | 869.6 | 14 | 10.29 | 89.54 | 10.3 | 90.04 | 10.35 | +0.5 | +357.14 | 0 | 0 |
| 2025/04/16 | 64.5 | -1.2 | -1.83 | 185 | 1,199.26 | 23 | 12.43 | 149.36 | 12.45 | 149.53 | 12.47 | +0.17 | +73.91 | 0 | 0 |
| 2025/04/15 | 65.7 | +2.3 | +3.63 | 259 | 1,698.11 | 25 | 9.65 | 163.27 | 9.61 | 164.35 | 9.68 | +1.08 | +432 | 0 | 0 |
| 2025/04/14 | 63.4 | +0.3 | +0.48 | 428 | 2,752.2 | 121 | 28.27 | 776.09 | 28.2 | 780.63 | 28.36 | +4.54 | +375.21 | 0 | 0 |
| 2025/04/11 | 63.1 | +1.4 | +2.27 | 627 | 3,857.06 | 187 | 29.82 | 1,133.01 | 29.37 | 1,153.07 | 29.9 | +20.06 | +1,072.73 | 0 | 0 |
| 2025/04/10 | 61.7 | +5.6 | +9.98 | 66 | 407.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 56.1 | -6.1 | -9.81 | 1,259 | 7,284.53 | 272 | 21.6 | 1,573.34 | 21.6 | 1,622.99 | 22.28 | +49.65 | +1,825.37 | 0 | 0 |
| 2025/04/08 | 62.2 | -6.5 | -9.46 | 1,410 | 8,803.96 | 135 | 9.57 | 846.83 | 9.62 | 843.59 | 9.58 | -3.24 | -240 | 0 | 0 |
| 2025/04/07 | 68.7 | -7.6 | -9.96 | 150 | 1,030.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 76.3 | +0.3 | +0.39 | 168 | 1,275.93 | 14 | 8.35 | 106.46 | 8.34 | 106.39 | 8.34 | -0.07 | -50 | 0 | 0 |
| 2025/04/01 | 76 | +2 | +2.7 | 195 | 1,461.59 | 57 | 29.3 | 428.29 | 29.3 | 427.11 | 29.22 | -1.18 | -207.02 | 0 | 0 |
| 2025/03/31 | 74 | -3.1 | -4.02 | 707 | 5,286.2 | 86 | 12.16 | 645.77 | 12.22 | 646.02 | 12.22 | +0.25 | +29.07 | 0 | 0 |
| 2025/03/28 | 77.1 | +0 | +0 | 572 | 4,392.39 | 41 | 7.16 | 314.21 | 7.15 | 315.05 | 7.17 | +0.84 | +204.88 | 0 | 0 |
| 2025/03/27 | 77.1 | -2.9 | +1.57 | 1,156 | 8,834.34 | 61 | 5.28 | 466.14 | 5.28 | 470.01 | 5.32 | +3.87 | +634.43 | 0 | 0 |
| 2025/03/26 | 80 | -0.8 | -0.99 | 601 | 4,820.29 | 37 | 6.16 | 297.26 | 6.17 | 297.18 | 6.17 | -0.08 | -21.62 | 0 | 0 |
| 2025/03/25 | 80.8 | -0.2 | -0.25 | 549 | 4,432.71 | 45 | 8.19 | 364.21 | 8.22 | 363.34 | 8.2 | -0.87 | -193.33 | 0 | 0 |
| 2025/03/24 | 81 | -0.3 | -0.37 | 1,567 | 12,904.07 | 13 | 0.83 | 105.61 | 0.82 | 105.23 | 0.82 | -0.38 | -292.31 | 0 | 0 |
| 2025/03/21 | 81.3 | -0.7 | -0.85 | 541 | 4,426.4 | 101 | 18.66 | 825.51 | 18.65 | 821.97 | 18.57 | -3.54 | -350.5 | 0 | 0 |
| 2025/03/20 | 82 | +0.7 | +0.86 | 555 | 4,543.51 | 31 | 5.58 | 253.92 | 5.59 | 253.92 | 5.59 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 81.3 | +0.1 | +0.12 | 547 | 4,461.47 | 19 | 3.47 | 154.82 | 3.47 | 154.84 | 3.47 | +0.02 | +10.53 | 0 | 0 |
| 2025/03/18 | 81.2 | +0.9 | +1.12 | 738 | 5,982.03 | 28 | 3.79 | 226.99 | 3.79 | 227.32 | 3.8 | +0.33 | +117.86 | 0 | 0 |
| 2025/03/17 | 80.3 | +1 | +1.26 | 389 | 3,118.86 | 13 | 3.34 | 104.17 | 3.34 | 104.34 | 3.35 | +0.17 | +130.77 | 0 | 0 |
| 2025/03/14 | 79.3 | +0 | +0 | 109 | 863.64 | 4 | 3.68 | 31.72 | 3.67 | 31.71 | 3.67 | -0.01 | -25 | 0 | 0 |
| 2025/03/13 | 79.3 | +0.1 | +0.13 | 262 | 2,092.04 | 14 | 5.34 | 111.64 | 5.34 | 111.56 | 5.33 | -0.08 | -57.14 | 0 | 0 |
| 2025/03/12 | 79.2 | -0.8 | -1 | 323 | 2,573.56 | 17 | 5.27 | 135.77 | 5.28 | 135.74 | 5.27 | -0.03 | -17.65 | 0 | 0 |
| 2025/03/11 | 80 | -0.2 | -0.25 | 368 | 2,932.1 | 46 | 12.49 | 365.14 | 12.45 | 367.33 | 12.53 | +2.19 | +476.09 | 0 | 0 |
| 2025/03/10 | 80.2 | -0.6 | -0.74 | 290 | 2,325.76 | 46 | 15.88 | 368.93 | 15.86 | 369.92 | 15.91 | +0.99 | +215.22 | 0 | 0 |
| 2025/03/07 | 80.8 | +0.6 | +0.75 | 398 | 3,210.73 | 56 | 14.07 | 451.32 | 14.06 | 450.81 | 14.04 | -0.51 | -91.07 | 0 | 0 |
| 2025/03/06 | 80.2 | +0.2 | +0.25 | 458 | 3,689.94 | 73 | 15.93 | 587.93 | 15.93 | 586.92 | 15.91 | -1.01 | -138.36 | 0 | 0 |
| 2025/03/05 | 80 | +0.4 | +0.5 | 337 | 2,693.32 | 11 | 3.26 | 87.86 | 3.26 | 87.79 | 3.26 | -0.07 | -63.64 | 1 | 0.3 |
| 2025/03/04 | 79.6 | +0.8 | +1.02 | 741 | 5,857.34 | 133 | 17.96 | 1,047.52 | 17.88 | 1,054.63 | 18.01 | +7.11 | +534.59 | 0 | 0 |
| 2025/03/03 | 78.8 | +0.4 | +0.51 | 704 | 5,547 | 99 | 14.07 | 779.99 | 14.06 | 780.99 | 14.08 | +1 | +101.01 | 0 | 0 |
| 2025/02/27 | 78.4 | +1.3 | +1.69 | 518 | 4,037.72 | 43 | 8.3 | 334.48 | 8.28 | 335.74 | 8.32 | +1.26 | +293.02 | 0 | 0 |
| 2025/02/26 | 77.1 | -0.1 | -0.13 | 203 | 1,567.61 | 14 | 6.89 | 108.06 | 6.89 | 108.06 | 6.89 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 77.2 | +0.5 | +0.65 | 243 | 1,871.92 | 30 | 12.36 | 231.4 | 12.36 | 231.14 | 12.35 | -0.26 | -86.67 | 0 | 0 |
| 2025/02/24 | 76.7 | +0.4 | +0.52 | 216 | 1,656.56 | 20 | 9.26 | 153.4 | 9.26 | 153.4 | 9.26 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 76.3 | +0.1 | +0.13 | 192 | 1,465.27 | 11 | 5.73 | 83.82 | 5.72 | 83.97 | 5.73 | +0.15 | +136.36 | 0 | 0 |
| 2025/02/20 | 76.2 | +0.2 | +0.26 | 118 | 902.15 | 8 | 6.78 | 61.12 | 6.77 | 61.22 | 6.79 | +0.1 | +125 | 0 | 0 |
| 2025/02/19 | 76 | -0.2 | -0.26 | 205 | 1,555.55 | 16 | 7.82 | 121.62 | 7.82 | 121.67 | 7.82 | +0.05 | +31.25 | 0 | 0 |
| 2025/02/18 | 76.2 | -0.3 | -0.39 | 154 | 1,172.93 | 9 | 5.86 | 68.71 | 5.86 | 68.91 | 5.88 | +0.2 | +222.22 | 0 | 0 |
| 2025/02/17 | 76.5 | +0.2 | +0.26 | 67 | 512.23 | 1 | 1.49 | 7.63 | 1.49 | 7.65 | 1.49 | +0.02 | +200 | 0 | 0 |
| 2025/02/14 | 76.3 | -0.2 | -0.26 | 225 | 1,716.56 | 13 | 5.79 | 99.69 | 5.81 | 99.34 | 5.79 | -0.35 | -269.23 | 0 | 0 |
| 2025/02/13 | 76.5 | +0.2 | +0.26 | 115 | 881.56 | 9 | 7.81 | 68.98 | 7.82 | 68.92 | 7.82 | -0.06 | -66.67 | 0 | 0 |
| 2025/02/12 | 76.3 | -0.6 | -0.78 | 143 | 1,092.51 | 12 | 8.41 | 91.83 | 8.41 | 92.02 | 8.42 | +0.19 | +158.33 | 0 | 0 |
| 2025/02/11 | 76.9 | +1.1 | +1.45 | 360 | 2,757.67 | 51 | 14.16 | 388.86 | 14.1 | 391.03 | 14.18 | +2.17 | +425.49 | 0 | 0 |
| 2025/02/10 | 75.8 | +0.7 | +0.93 | 213 | 1,610.45 | 16 | 7.51 | 120.92 | 7.51 | 120.94 | 7.51 | +0.02 | +12.5 | 0 | 0 |
| 2025/02/07 | 75.1 | +0.6 | +0.81 | 248 | 1,863.08 | 25 | 10.08 | 188.01 | 10.09 | 188.43 | 10.11 | +0.42 | +168 | 0 | 0 |
| 2025/02/06 | 74.5 | +0.6 | +0.81 | 126 | 940.01 | 12 | 9.49 | 89.07 | 9.48 | 89.36 | 9.51 | +0.29 | +241.67 | 0 | 0 |
| 2025/02/05 | 73.9 | +0.1 | +0.14 | 125 | 924.68 | 20 | 15.97 | 147.45 | 15.95 | 147.78 | 15.98 | +0.33 | +165 | 0 | 0 |
| 2025/02/04 | 73.8 | -0.2 | -0.27 | 92 | 679.2 | 8 | 8.67 | 58.99 | 8.69 | 58.98 | 8.68 | -0.01 | -12.5 | 0 | 0 |
| 2025/02/03 | 74 | -0.8 | -1.07 | 208 | 1,538.43 | 38 | 18.26 | 281.22 | 18.28 | 280.86 | 18.26 | -0.36 | -94.74 | 0 | 0 |
| 2025/01/22 | 74.8 | +0.1 | +0.13 | 138 | 1,031.5 | 15 | 10.87 | 112 | 10.86 | 112.22 | 10.88 | +0.22 | +146.67 | 0 | 0 |
| 2025/01/21 | 74.7 | -0.1 | -0.13 | 58 | 435.13 | 14 | 24.11 | 104.95 | 24.12 | 104.79 | 24.08 | -0.16 | -114.29 | 0 | 0 |
| 2025/01/20 | 74.8 | +0.1 | +0.13 | 74 | 551.63 | 3 | 4.06 | 22.34 | 4.05 | 22.38 | 4.06 | +0.04 | +133.33 | 0 | 0 |
| 2025/01/17 | 74.7 | +1.2 | +1.63 | 146 | 1,087.09 | 25 | 17.13 | 185.09 | 17.03 | 186.47 | 17.15 | +1.38 | +552 | 0 | 0 |
| 2025/01/16 | 73.5 | +0.5 | +0.68 | 107 | 784.32 | 10 | 9.38 | 73.55 | 9.38 | 73.51 | 9.37 | -0.04 | -40 | 0 | 0 |
| 2025/01/15 | 73 | +0.2 | +0.27 | 45 | 327.84 | 6 | 13.38 | 43.89 | 13.39 | 43.84 | 13.37 | -0.05 | -83.33 | 0 | 0 |
| 2025/01/14 | 72.8 | +0.2 | +0.28 | 41 | 298.43 | 3 | 7.33 | 21.87 | 7.33 | 21.92 | 7.35 | +0.05 | +166.67 | 0 | 0 |
| 2025/01/13 | 72.6 | -1.2 | -1.63 | 172 | 1,249.98 | 32 | 18.63 | 232.54 | 18.6 | 233.61 | 18.69 | +1.07 | +334.38 | 0 | 0 |
| 2025/01/10 | 73.8 | +0 | +0 | 82 | 602.68 | 12 | 14.69 | 88.36 | 14.66 | 88.97 | 14.76 | +0.61 | +508.33 | 0 | 0 |
| 2025/01/09 | 73.8 | -0.9 | -1.2 | 129 | 962.22 | 18 | 13.93 | 134.5 | 13.98 | 134.36 | 13.96 | -0.14 | -77.78 | 0 | 0 |
| 2025/01/08 | 74.7 | -0.4 | -0.53 | 77 | 576.36 | 8 | 10.37 | 59.8 | 10.38 | 59.78 | 10.37 | -0.02 | -25 | 0 | 0 |
| 2025/01/07 | 75.1 | +0.1 | +0.13 | 84 | 633.55 | 8 | 9.48 | 60.05 | 9.48 | 60.15 | 9.49 | +0.1 | +125 | 0 | 0 |
| 2025/01/06 | 75 | +0.4 | +0.54 | 130 | 968.4 | 23 | 17.74 | 171.27 | 17.69 | 172.04 | 17.77 | +0.77 | +334.78 | 0 | 0 |
| 2025/01/03 | 74.6 | -0.4 | -0.53 | 151 | 1,128.59 | 13 | 8.59 | 96.98 | 8.59 | 97 | 8.59 | +0.02 | +15.38 | 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。
