5321
38.9
TWD+0.05 (0.13%)
2025.07.09收盤
美而快－現股當沖
美而快最新現股當沖狀況
整理美而快最新(2025/07/08) 當沖狀況。整體成交張數為21張，佔整體市場成交張數的15.91%。當日現股當沖之總損益為-450元、每張平均損益則為-21元。
開盤價
38.85
收盤價
38.9
當日範圍
38.85 - 39.3
成交張數
69
開盤價(昨)
39.2
收盤價(昨)
38.85
昨日範圍
38.8 - 39.2
成交張數(昨)
132
成交金額
269.06萬
成交金額(昨)
513.92萬
52週範圍
37.9 - 71
發行股數
5318萬
市值
21億
現股當沖－歷史逐日資訊
開盤價
38.85
收盤價
38.9
成交張數
69
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(%) | ||||||
| 2025/07/09 | 38.9 | +0.05 | +0.13 | 69 | 269.06 | 22 | 31.88 | 85.85 | 31.91 | 85.79 | 31.89 | -0.06 | -27.27 | 0 | 0 |
| 2025/07/08 | 38.85 | -0.35 | -0.89 | 132 | 513.92 | 21 | 15.91 | 81.81 | 15.92 | 81.77 | 15.91 | -0.04 | -21.43 | 0 | 0 |
| 2025/07/07 | 39.2 | -0.25 | -0.63 | 79 | 311.12 | 9 | 11.39 | 35.44 | 11.39 | 35.53 | 11.42 | +0.1 | +111.11 | 0 | 0 |
| 2025/07/04 | 39.45 | -0.1 | -0.25 | 115 | 452.15 | 32 | 27.83 | 126.14 | 27.9 | 125.94 | 27.85 | -0.2 | -62.5 | 0 | 0 |
| 2025/07/03 | 39.55 | +0.4 | +1.02 | 108 | 428.64 | 23 | 21.3 | 91.41 | 21.33 | 91.22 | 21.28 | -0.2 | -84.78 | 0 | 0 |
| 2025/07/02 | 39.15 | -0.9 | -2.25 | 243 | 958.26 | 70 | 28.81 | 276.28 | 28.83 | 276.75 | 28.88 | +0.47 | +67.86 | 0 | 0 |
| 2025/07/01 | 40.05 | -0.8 | -1.96 | 260 | 1,043.58 | 74 | 28.46 | 297.07 | 28.47 | 297.69 | 28.53 | +0.62 | +83.78 | 0 | 0 |
| 2025/06/30 | 40.85 | -0.05 | -0.12 | 548 | 2,271.8 | 301 | 54.93 | 1,249.8 | 55.01 | 1,252.35 | 55.13 | +2.56 | +84.88 | 1 | 0.18 |
| 2025/06/27 | 40.9 | -0.95 | -2.27 | 702 | 2,951.72 | 362 | 51.57 | 1,526.9 | 51.73 | 1,519.94 | 51.49 | -6.96 | -192.27 | 2 | 0.28 |
| 2025/06/26 | 41.85 | -3.85 | -8.42 | 1,672 | 7,238.44 | 783 | 46.83 | 3,393.5 | 46.88 | 3,368.19 | 46.53 | -25.31 | -323.24 | 0 | 0 |
| 2025/06/25 | 45.7 | +3.15 | +7.4 | 5,037 | 22,879.02 | 3,460 | 68.69 | 15,667.57 | 68.48 | 15,736.42 | 68.78 | +68.85 | +198.99 | 60 | 1.19 |
| 2025/06/24 | 42.55 | +3.85 | +9.95 | 1,212 | 5,130.19 | 193 | 15.92 | 800.23 | 15.6 | 809.8 | 15.78 | +9.57 | +495.85 | 0 | 0 |
| 2025/06/23 | 38.7 | -0.25 | -0.64 | 106 | 403.12 | 25 | 23.58 | 95.02 | 23.57 | 95.23 | 23.62 | +0.21 | +86 | 0 | 0 |
| 2025/06/20 | 38.95 | -0.05 | -0.13 | 59 | 228.03 | 16 | 27.12 | 61.74 | 27.08 | 61.95 | 27.17 | +0.2 | +128.12 | 0 | 0 |
| 2025/06/19 | 39 | +0.2 | +0.52 | 84 | 325.8 | 44 | 52.38 | 170.79 | 52.42 | 170.71 | 52.4 | -0.09 | -19.32 | 0 | 0 |
| 2025/06/18 | 38.8 | -0.25 | -0.64 | 72 | 281.8 | 29 | 40.28 | 113.81 | 40.39 | 113.66 | 40.33 | -0.14 | -50 | 0 | 0 |
| 2025/06/17 | 39.05 | +0.2 | +0.51 | 127 | 497.49 | 83 | 65.35 | 325.43 | 65.41 | 325.72 | 65.47 | +0.29 | +34.94 | 0 | 0 |
| 2025/06/16 | 38.85 | -0.75 | -1.89 | 79 | 311.42 | 46 | 58.23 | 181.53 | 58.29 | 181.81 | 58.38 | +0.29 | +63.04 | 0 | 0 |
| 2025/06/13 | 39.6 | -0.15 | -0.38 | 68 | 269.5 | 38 | 55.88 | 150.66 | 55.9 | 150.71 | 55.92 | +0.04 | +11.84 | 0 | 0 |
| 2025/06/12 | 39.75 | -0.3 | -0.75 | 125 | 495.85 | 63 | 50.4 | 250.33 | 50.49 | 250.61 | 50.54 | +0.28 | +44.44 | 0 | 0 |
| 2025/06/11 | 40.05 | -0.65 | -1.6 | 136 | 546.82 | 85 | 62.5 | 342.2 | 62.58 | 342.32 | 62.6 | +0.12 | +14.71 | 0 | 0 |
| 2025/06/10 | 40.7 | +0.9 | +2.26 | 256 | 1,041.92 | 194 | 75.78 | 789.47 | 75.77 | 789.32 | 75.76 | -0.15 | -7.73 | 0 | 0 |
| 2025/06/09 | 39.8 | -0.65 | -1.61 | 98 | 393.11 | 68 | 69.39 | 273.42 | 69.55 | 273.02 | 69.45 | -0.4 | -58.82 | 0 | 0 |
| 2025/06/06 | 40.45 | +0.15 | +0.37 | 117 | 472.97 | 90 | 76.92 | 363.9 | 76.94 | 363.88 | 76.93 | -0.03 | -3.33 | 0 | 0 |
| 2025/06/05 | 40.3 | -0.2 | -0.49 | 84 | 339.76 | 43 | 51.19 | 174.13 | 51.25 | 174.26 | 51.29 | +0.13 | +30.23 | 0 | 0 |
| 2025/06/04 | 40.5 | +0.05 | +0.12 | 295 | 1,194.31 | 241 | 81.69 | 975.65 | 81.69 | 974.98 | 81.64 | -0.68 | -28.22 | 0 | 0 |
| 2025/06/03 | 40.45 | -0.4 | -0.98 | 254 | 1,048.85 | 163 | 64.17 | 673.43 | 64.21 | 671.7 | 64.04 | -1.74 | -106.75 | 0 | 0 |
| 2025/06/02 | 40.85 | -0.5 | -1.21 | 109 | 447.42 | 69 | 63.3 | 283.38 | 63.34 | 283.31 | 63.32 | -0.07 | -10.87 | 0 | 0 |
| 2025/05/29 | 41.35 | +0.4 | +0.98 | 79 | 326.27 | 67 | 84.81 | 276.86 | 84.85 | 276.78 | 84.83 | -0.07 | -11.19 | 0 | 0 |
| 2025/05/28 | 40.95 | -0.05 | -0.12 | 48 | 196.07 | 23 | 47.92 | 94.19 | 48.04 | 94.53 | 48.21 | +0.34 | +147.83 | 0 | 0 |
| 2025/05/27 | 41 | +0 | +0 | 80 | 329.76 | 39 | 48.75 | 160.95 | 48.81 | 161.16 | 48.87 | +0.2 | +52.56 | 0 | 0 |
| 2025/05/26 | 41 | +0 | +0 | 128 | 529.86 | 83 | 64.84 | 343.62 | 64.85 | 344.12 | 64.95 | +0.51 | +61.45 | 0 | 0 |
| 2025/05/23 | 41 | -0.7 | -1.68 | 117 | 486.62 | 92 | 78.63 | 383.45 | 78.8 | 382.73 | 78.65 | -0.73 | -79.35 | 0 | 0 |
| 2025/05/22 | 41.7 | -0.85 | -2 | 104 | 434.95 | 76 | 73.08 | 318.13 | 73.14 | 317.93 | 73.09 | -0.2 | -26.32 | 0 | 0 |
| 2025/05/21 | 42.55 | +0.95 | +2.28 | 172 | 735.82 | 117 | 68.02 | 500.7 | 68.05 | 500.49 | 68.02 | -0.22 | -18.8 | 0 | 0 |
| 2025/05/20 | 41.6 | +0 | +0 | 117 | 489 | 89 | 76.07 | 372.21 | 76.12 | 372.12 | 76.1 | -0.09 | -10.11 | 0 | 0 |
| 2025/05/19 | 41.6 | -1.55 | -3.59 | 114 | 483.83 | 78 | 68.42 | 331.85 | 68.59 | 332.39 | 68.7 | +0.55 | +69.87 | 0 | 0 |
| 2025/05/16 | 43.15 | +0.45 | +1.05 | 79 | 342.43 | 57 | 72.15 | 247.13 | 72.17 | 247.23 | 72.2 | +0.1 | +16.67 | 0 | 0 |
| 2025/05/15 | 42.7 | +0.15 | +0.35 | 98 | 415.84 | 57 | 58.16 | 241.45 | 58.06 | 241.54 | 58.08 | +0.09 | +15.79 | 4 | 4.08 |
| 2025/05/14 | 42.55 | +0.4 | +0.95 | 89 | 377.49 | 48 | 53.93 | 203.66 | 53.95 | 203.28 | 53.85 | -0.38 | -78.12 | 0 | 0 |
| 2025/05/13 | 42.15 | -1.2 | -2.77 | 152 | 649.09 | 93 | 61.18 | 398.06 | 61.33 | 397.85 | 61.29 | -0.21 | -23.12 | 0 | 0 |
| 2025/05/12 | 43.35 | -1.2 | -2.69 | 154 | 677.74 | 88 | 57.14 | 389.36 | 57.45 | 388.68 | 57.35 | -0.69 | -77.84 | 0 | 0 |
| 2025/05/09 | 44.55 | -0.35 | -0.78 | 72 | 324.07 | 31 | 43.06 | 139.56 | 43.06 | 139.47 | 43.04 | -0.09 | -27.42 | 0 | 0 |
| 2025/05/08 | 44.9 | +0.6 | +1.35 | 73 | 324.51 | 49 | 67.12 | 217.66 | 67.07 | 217.61 | 67.06 | -0.05 | -10.2 | 0 | 0 |
| 2025/05/07 | 44.3 | -0.3 | -0.67 | 149 | 670.21 | 112 | 75.17 | 504.19 | 75.23 | 505.04 | 75.36 | +0.85 | +75.89 | 0 | 0 |
| 2025/05/06 | 44.6 | -2.15 | -4.6 | 205 | 929.32 | 90 | 43.9 | 409.92 | 44.11 | 407.35 | 43.83 | -2.56 | -285 | 0 | 0 |
| 2025/05/05 | 46.75 | -0.45 | -0.95 | 461 | 2,195.85 | 361 | 78.31 | 1,721.75 | 78.41 | 1,719.94 | 78.33 | -1.81 | -50.14 | 0 | 0 |
| 2025/05/02 | 47.2 | -0.65 | -1.36 | 541 | 2,555.57 | 425 | 78.56 | 2,008.5 | 78.59 | 2,009.38 | 78.63 | +0.88 | +20.59 | 0 | 0 |
| 2025/04/30 | 47.85 | +3.05 | +6.81 | 773 | 3,540.49 | 409 | 52.91 | 1,856.7 | 52.44 | 1,869.69 | 52.81 | +12.99 | +317.73 | 6 | 0.78 |
| 2025/04/29 | 44.8 | +4.05 | +9.94 | 697 | 3,070.3 | 337 | 48.35 | 1,471.68 | 47.93 | 1,488.32 | 48.47 | +16.64 | +493.62 | 6 | 0.86 |
| 2025/04/28 | 40.75 | -0.25 | -0.61 | 51 | 208.44 | 30 | 58.82 | 122.79 | 58.91 | 122.84 | 58.93 | +0.05 | +16.67 | 0 | 0 |
| 2025/04/25 | 41 | -0.1 | -0.24 | 135 | 563.02 | 68 | 50.37 | 284.82 | 50.59 | 284.44 | 50.52 | -0.38 | -55.15 | 1 | 0.74 |
| 2025/04/24 | 41.1 | -0.7 | -1.67 | 187 | 800.26 | 75 | 40.11 | 321 | 40.11 | 320.26 | 40.02 | -0.73 | -97.33 | 0 | 0 |
| 2025/04/23 | 41.8 | +3.8 | +10 | 184 | 739.21 | 58 | 31.52 | 230.57 | 31.19 | 230.37 | 31.16 | -0.2 | -35.34 | 0 | 0 |
| 2025/04/22 | 38 | +0.1 | +0.26 | 69 | 256.2 | 7 | 10.14 | 25.54 | 9.97 | 25.98 | 10.14 | +0.45 | +635.71 | 0 | 0 |
| 2025/04/21 | 37.9 | -2.4 | -5.96 | 54 | 207.46 | 6 | 11.11 | 22.98 | 11.08 | 23.11 | 11.14 | +0.12 | +208.33 | 0 | 0 |
| 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 |
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。
