首頁>台灣股市>美而快>交易資訊 - 現股當沖

5321

40.3

TWD

+0.30 (0.75%)

2025.04.18收盤

美而快－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

美而快最新現股當沖狀況

整理美而快最新(2025/04/18) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的8%。當日現股當沖之總損益為+800元、每張平均損益則為+400元。

開盤價

40.2

收盤價

40.3

當日範圍

39.5 - 40.4

成交張數

25

開盤價(昨)

40.8

收盤價(昨)

40

昨日範圍

39 - 40.85

成交張數(昨)

28

成交金額

99.95萬

成交金額(昨)

112.82萬

52週範圍

39.8 - 74.6

發行股數

5318萬

市值

21億

現股當沖－歷史逐日資訊

開盤價

40.2

收盤價

40.3

成交張數

25

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/04/18	40.3	+0.3	+0.75	25	99.95	2	8	7.95	7.95	8.03	8.03	+0.08	+400	1	4
2025/04/17	40	-0.45	-1.11	28	112.81	2	7.14	7.82	6.93	7.99	7.08	+0.17	+875	0	0
2025/04/16	40.45	-0.85	-2.06	39	157.87	8	20.51	32.27	20.44	32.49	20.58	+0.21	+268.75	0	0
2025/04/15	41.3	+0.05	+0.12	59	243.31	8	13.56	33.12	13.61	33.22	13.65	+0.09	+112.5	0	0
2025/04/14	41.25	+0	+0	96	405.96	18	18.75	76.94	18.95	75.89	18.69	-1.05	-586.11	0	0
2025/04/11	41.25	-2.2	-5.06	94	382.5	42	44.68	170.77	44.65	171.98	44.96	+1.21	+288.1	0	0
2025/04/10	43.45	+3.65	+9.17	121	519.83	29	23.97	123.44	23.75	124.78	24	+1.34	+462.07	0	0
2025/04/09	39.8	-0.2	-0.5	155	569.35	13	8.39	48.68	8.55	48.18	8.46	-0.5	-384.62	1	0.65
2025/04/08	40	-3.85	-8.78	184	739.52	17	9.24	67.78	9.16	68.62	9.28	+0.84	+497.06	0	0
2025/04/07	43.85	-4.85	-9.96	48	211.92	0	0	0	0	0	0	+0	+0	0	0
2025/04/02	48.7	-0.1	-0.2	53	260.53	7	13.14	34.06	13.07	34.34	13.18	+0.28	+400	1	1.88
2025/04/01	48.8	+2.25	+4.83	61	290.18	10	16.52	47.63	16.42	48.09	16.57	+0.46	+455	0	0
2025/03/31	46.55	-5.15	-9.96	198	931.19	25	12.64	119.45	12.83	119.39	12.82	-0.07	-28	0	0
2025/03/28	51.7	+1.2	+2.38	86	437.91	11	12.78	55.85	12.75	56.55	12.91	+0.7	+636.36	0	0
2025/03/27	50.5	-2.1	-3.99	22	112.19	2	9.1	10.31	9.19	10.1	9	-0.21	-1,050	0	0
2025/03/26	52.6	+0.1	+0.19	21	109.63	4	19.03	20.82	18.99	20.97	19.13	+0.15	+375	0	0
2025/03/25	52.5	+0.7	+1.35	55	283.62	11	20.16	56.88	20.05	57.76	20.37	+0.88	+800	0	0
2025/03/24	51.8	-0.8	-1.52	21	109.87	2	9.47	10.38	9.45	10.39	9.46	+0.01	+50	0	0
2025/03/21	52.6	-0.4	-0.75	17	87.4	1	5.99	5.21	5.96	5.24	6	+0.03	+300	0	0
2025/03/20	53	+0	+0	36	190.9	3	8.29	15.77	8.26	15.9	8.33	+0.13	+433.33	0	0
2025/03/19	53	-1.3	-2.39	25	133.41	3	11.94	15.97	11.97	15.92	11.93	-0.05	-166.67	0	0
2025/03/18	54.3	+0.2	+0.37	58	315.28	19	33.04	103.94	32.97	104.84	33.25	+0.9	+473.68	3	5.22
2025/03/17	54.1	-0.9	-1.64	242	1,265.93	98	40.42	506.99	40.05	513.64	40.57	+6.65	+678.57	0	0
2025/03/14	55	+0	+0	21	117.54	1	4.68	5.52	4.7	5.5	4.68	-0.02	-200	0	0
2025/03/13	55	+0	+0	410	2,257.04	2	0.49	11	0.49	11	0.49	+0	+0	0	0
2025/03/12	55	+0.1	+0.18	14	77.09	2	14.17	10.8	14.01	10.96	14.22	+0.16	+800	0	0
2025/03/11	54.9	-1.2	-2.14	133	718.39	15	11.3	80.71	11.23	81.57	11.35	+0.86	+573.33	0	0
2025/03/10	56.1	-0.1	-0.18	42	236.78	9	21.33	50.97	21.53	51.16	21.61	+0.19	+211.11	0	0
2025/03/07	56.2	-0.9	-1.58	25	141.91	2	7.94	11.26	7.93	11.24	7.92	-0.02	-100	0	0
2025/03/06	57.1	-0.2	-0.35	17	98.19	0	0	0	0	0	0	+0	+0	0	0
2025/03/05	57.3	+0.5	+0.88	47	269.81	2	4.23	11.4	4.23	11.48	4.25	+0.08	+400	0	0
2025/03/04	56.8	+0.1	+0.18	16	89.83	2	12.6	11.35	12.63	11.33	12.61	-0.02	-100	0	0
2025/03/03	56.7	-0.1	-0.18	47	267.06	2	4.23	11.29	4.23	11.35	4.25	+0.06	+300	0	0
2025/02/27	56.8	-1.1	-1.9	57	326.74	4	7.03	22.91	7.01	23.11	7.07	+0.2	+500	0	0
2025/02/26	57.9	-0.4	-0.69	15	88.6	2	13.11	11.63	13.13	11.62	13.11	-0.01	-50	0	0
2025/02/25	58.3	-0.7	-1.19	7	41.86	1	13.94	5.85	13.98	5.83	13.93	-0.02	-200	0	0
2025/02/24	59	-1.1	-1.83	27	161.84	1	3.65	5.86	3.62	5.9	3.65	+0.04	+400	0	0
2025/02/21	60.1	-0.7	-1.15	40	241.64	5	12.42	30.18	12.49	30.12	12.46	-0.06	-120	0	0
2025/02/20	60.8	-1.2	-1.94	93	567.54	13	14	79.78	14.06	79.45	14	-0.33	-253.85	0	0
2025/02/19	62	+4	+6.9	263	1,608.36	85	32.27	519.44	32.3	518.62	32.25	-0.82	-96.47	0	0
2025/02/18	58	+0.4	+0.69	515	2,986.69	0	0	0	0	0	0	+0	+0	0	0
2025/02/17	57.6	+0.3	+0.52	23	133.05	2	8.64	11.54	8.67	11.51	8.65	-0.03	-150	0	0
2025/02/14	57.3	-0.4	-0.69	33	192.85	4	11.99	22.92	11.89	23.36	12.11	+0.44	+1,100	0	0
2025/02/13	57.7	+0.3	+0.52	36	205.12	0	0	0	0	0	0	+0	+0	0	0
2025/02/12	57.4	+0.3	+0.53	94	533.82	33	35.15	187.48	35.12	188.28	35.27	+0.8	+242.42	0	0
2025/02/11	57.1	+0	+0	28	162.52	4	14.19	23.48	14.45	22.96	14.13	-0.52	-1,300	0	0
2025/02/10	57.1	-0.2	-0.35	17	99.59	1	5.73	5.72	5.74	5.71	5.73	-0.01	-100	0	0
2025/02/07	57.3	+0	+0	18	105	3	16.42	17.25	16.43	17.29	16.47	+0.04	+133.33	0	0
2025/02/06	57.3	-0.2	-0.35	32	186.2	6	18.47	34.32	18.43	34.48	18.52	+0.16	+266.67	0	0
2025/02/05	57.5	+0.2	+0.35	19	109.05	2	10.61	11.67	10.7	11.75	10.77	+0.08	+400	0	0
2025/02/04	57.3	-0.6	-1.04	8	48.31	1	11.98	5.74	11.88	5.73	11.86	-0.01	-100	0	0
2025/02/03	57.9	+0.2	+0.35	48	273.73	6	12.62	34.71	12.68	34.44	12.58	-0.27	-450	0	0
2025/01/22	57.7	-0.9	-1.54	39	228.02	6	15.29	34.65	15.2	34.99	15.35	+0.34	+566.67	0	0
2025/01/21	58.6	+1.8	+3.17	405	2,369.67	3	0.74	17.63	0.74	17.54	0.74	-0.09	-300	0	0
2025/01/20	56.8	+0.5	+0.89	51	286	4	7.89	22.62	7.91	22.59	7.9	-0.03	-75	0	0
2025/01/17	56.3	-0.5	-0.88	9	48.61	1	11.54	5.63	11.58	5.65	11.62	+0.02	+200	0	0
2025/01/16	56.8	+0.2	+0.35	19	109.18	2	10.4	11.35	10.4	11.37	10.41	+0.02	+100	0	0
2025/01/15	56.6	-0.9	-1.57	28	159.6	1	3.55	5.66	3.55	5.65	3.54	-0.01	-100	0	0
2025/01/14	57.5	+0.5	+0.88	6	31.92	0	0	0	0	0	0	+0	+0	0	0
2025/01/13	57	-3.4	-5.63	82	468.93	16	19.46	91.28	19.47	91.76	19.57	+0.48	+300	0	0
2025/01/10	60.4	+0.4	+0.67	31	189.23	4	12.75	24.24	12.81	24.36	12.87	+0.12	+300	0	0
2025/01/09	60	+0	+0	22	132.27	1	4.56	6	4.54	6.04	4.57	+0.04	+400	0	0
2025/01/08	60	+0.3	+0.5	6	38.07	0	0	0	0	0	0	+0	+0	0	0
2025/01/07	59.7	+0	+0	121	725.09	5	4.12	29.95	4.13	29.9	4.12	-0.05	-100	0	0
2025/01/06	59.7	-1.6	-2.61	71	432.29	8	11.27	48.41	11.2	48.87	11.31	+0.46	+575	0	0
2025/01/03	61.3	+0.3	+0.49	42	259.49	9	21.28	55.89	21.54	55.88	21.53	-0.01	-11.11	0	0
2025/01/02	61	+0.1	+0.16	17	107.06	2	11.46	12.38	11.56	12.34	11.53	-0.04	-200	0	0
2024/12/31	60.9	-0.2	-0.33	127	776.8	5	3.93	30.64	3.94	30.69	3.95	+0.05	+100	0	0
2024/12/30	61.1	-0.1	-0.16	702	4,291.87	0	0	0	0	0	0	+0	+0	0	0
2024/12/27	61.2	+0.3	+0.49	12	73.2	0	0	0	0	0	0	+0	+0	0	0
2024/12/26	60.9	-0.7	-1.14	25	156.48	4	15.76	24.74	15.81	24.57	15.7	-0.17	-425	0	0
2024/12/25	61.6	+2.3	+3.88	67	408.84	16	24.03	98.23	24.03	98.77	24.16	+0.54	+337.5	0	0
2024/12/24	59.3	+0.6	+1.02	524	3,108.62	6	1.14	35.45	1.14	35.58	1.14	+0.13	+216.67	0	0
2024/12/23	58.7	-0.1	-0.17	41	243	4	9.7	23.52	9.68	23.56	9.7	+0.04	+100	0	0
2024/12/20	58.8	+0	+0	26	152.23	1	3.87	5.88	3.86	5.98	3.93	+0.1	+1,000	0	0
2024/12/19	58.8	-0.6	-1.01	35	209.02	5	14.13	29.52	14.12	29.77	14.24	+0.25	+500	0	0
2024/12/18	59.4	-0.5	-0.83	35	203.32	3	8.69	17.53	8.62	17.74	8.73	+0.21	+700	0	0
2024/12/17	59.9	-0.2	-0.33	26	158.58	1	3.8	5.99	3.78	6.05	3.82	+0.06	+600	0	0
2024/12/16	60.1	+0	+0	9	51.94	1	11.57	6.02	11.59	6.01	11.57	-0.01	-100	0	0
2024/12/13	60.1	-2.2	-3.53	63	382.4	8	12.73	48.8	12.76	48.52	12.69	-0.28	-350	0	0
2024/12/12	62.3	-1.1	-1.74	57	360.52	3	5.26	19	5.27	18.84	5.23	-0.16	-533.33	0	0
2024/12/11	63.4	+1.3	+2.09	295	1,915.81	134	45.37	869.22	45.37	867.12	45.26	-2.1	-156.72	8	2.71
2024/12/10	62.1	-0.1	-0.16	31	189.8	1	3.27	6.2	3.27	6.22	3.28	+0.02	+200	0	0
2024/12/09	62.2	-0.6	-0.96	14	88.79	4	28.24	25.1	28.27	25.33	28.53	+0.23	+575	0	0
2024/12/06	62.8	+0.5	+0.8	8	52.27	0	0	0	0	0	0	+0	+0	0	0
2024/12/05	62.3	-0.8	-1.27	45	281.59	5	11.11	31.29	11.11	31.34	11.13	+0.05	+100	0	0
2024/12/04	63.1	+0.2	+0.32	17	108.83	4	23.37	25.35	23.29	25.56	23.49	+0.21	+525	0	0
2024/12/03	62.9	+0.4	+0.64	14	89.75	1	7.05	6.31	7.03	6.36	7.09	+0.05	+500	0	0
2024/12/02	62.5	+0.7	+1.13	34	212.47	5	14.7	31.32	14.74	31.3	14.73	-0.02	-40	0	0
2024/11/29	61.8	-0.9	-1.44	58	358.95	16	27.72	99.84	27.81	99.77	27.8	-0.07	-43.75	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來