5321
39.9
TWD+0.35 (0.88%)
2025.09.12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(2025/09/12) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的11.11%。當日現股當沖之總損益為-450元、每張平均損益則為-90元。
開盤價
39.9
收盤價
39.9
當日範圍
39.65 - 40.1
成交張數
45
開盤價(昨)
40.3
收盤價(昨)
39.55
昨日範圍
39.5 - 40.3
成交張數(昨)
83
成交金額
179.42萬
成交金額(昨)
330.78萬
52週範圍
37.9 - 67.5
發行股數
5318萬
市值
21億
現股當沖－歷史逐日資訊
開盤價
39.9
收盤價
39.9
成交張數
45
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(%) | ||||||
| 2025/09/12 | 39.9 | +0.35 | +0.88 | 45 | 179.42 | 5 | 11.11 | 19.97 | 11.13 | 19.93 | 11.11 | -0.04 | -90 | 0 | 0 |
| 2025/09/11 | 39.55 | -0.55 | -1.37 | 83 | 330.77 | 7 | 8.43 | 27.95 | 8.45 | 27.84 | 8.42 | -0.12 | -164.29 | 0 | 0 |
| 2025/09/10 | 40.1 | +0 | +0 | 75 | 299.55 | 5 | 6.67 | 19.91 | 6.65 | 20.04 | 6.69 | +0.12 | +250 | 0 | 0 |
| 2025/09/09 | 40.1 | +0.1 | +0.25 | 66 | 263.24 | 10 | 15.15 | 39.88 | 15.15 | 39.92 | 15.17 | +0.04 | +40 | 0 | 0 |
| 2025/09/08 | 40 | +0.8 | +2.04 | 81 | 321.45 | 8 | 9.88 | 31.66 | 9.85 | 31.98 | 9.95 | +0.32 | +400 | 0 | 0 |
| 2025/09/05 | 39.2 | +0.05 | +0.13 | 51 | 199.46 | 1 | 1.96 | 3.91 | 1.96 | 3.91 | 1.96 | +0 | +0 | 0 | 0 |
| 2025/09/04 | 39.15 | +0.2 | +0.51 | 53 | 207.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/03 | 38.95 | +0.1 | +0.26 | 45 | 175.16 | 2 | 4.44 | 7.77 | 4.44 | 7.78 | 4.44 | +0.01 | +25 | 0 | 0 |
| 2025/09/02 | 38.85 | +0 | +0 | 18 | 69.92 | 6 | 33.33 | 23.32 | 33.35 | 23.28 | 33.3 | -0.04 | -58.33 | 0 | 0 |
| 2025/09/01 | 38.85 | +0.1 | +0.26 | 28 | 108.83 | 1 | 3.57 | 3.88 | 3.56 | 3.88 | 3.57 | +0.01 | +100 | 0 | 0 |
| 2025/08/29 | 38.75 | +0 | +0 | 32 | 124.48 | 1 | 3.12 | 3.9 | 3.13 | 3.9 | 3.13 | -0.01 | -50 | 0 | 0 |
| 2025/08/28 | 38.75 | -0.05 | -0.13 | 73 | 283.37 | 4 | 5.48 | 15.59 | 5.5 | 15.51 | 5.47 | -0.07 | -187.5 | 0 | 0 |
| 2025/08/27 | 38.8 | +0.05 | +0.13 | 29 | 112.97 | 6 | 20.69 | 23.34 | 20.67 | 23.3 | 20.62 | -0.05 | -83.33 | 0 | 0 |
| 2025/08/26 | 38.75 | -0.4 | -1.02 | 76 | 294.95 | 1 | 1.32 | 3.87 | 1.31 | 3.92 | 1.33 | +0.04 | +450 | 0 | 0 |
| 2025/08/25 | 39.15 | +0.35 | +0.9 | 38 | 148.71 | 4 | 10.53 | 15.64 | 10.52 | 15.78 | 10.61 | +0.14 | +337.5 | 0 | 0 |
| 2025/08/22 | 38.8 | -0.25 | -0.64 | 41 | 159.16 | 4 | 9.76 | 15.53 | 9.76 | 15.57 | 9.79 | +0.04 | +112.5 | 0 | 0 |
| 2025/08/21 | 39.05 | -0.2 | -0.51 | 58 | 226.57 | 8 | 13.79 | 31.36 | 13.84 | 31.62 | 13.96 | +0.27 | +331.25 | 0 | 0 |
| 2025/08/20 | 39.25 | +0.4 | +1.03 | 293 | 1,156.32 | 73 | 24.91 | 287.4 | 24.86 | 289.12 | 25 | +1.72 | +234.93 | 0 | 0 |
| 2025/08/19 | 38.85 | +0.1 | +0.26 | 64 | 248.31 | 5 | 7.81 | 19.43 | 7.82 | 19.43 | 7.82 | +0 | +0 | 0 | 0 |
| 2025/08/18 | 38.75 | -0.05 | -0.13 | 52 | 201.28 | 9 | 17.31 | 34.8 | 17.29 | 34.9 | 17.34 | +0.1 | +111.11 | 0 | 0 |
| 2025/08/15 | 38.8 | -0.2 | -0.51 | 41 | 159.25 | 6 | 14.63 | 23.49 | 14.75 | 23.34 | 14.66 | -0.15 | -250 | 0 | 0 |
| 2025/08/14 | 39 | +0.25 | +0.65 | 71 | 274.35 | 8 | 11.27 | 31 | 11.3 | 31.05 | 11.32 | +0.06 | +68.75 | 0 | 0 |
| 2025/08/13 | 38.75 | +0 | +0 | 92 | 354.54 | 21 | 22.83 | 80.67 | 22.75 | 81.2 | 22.9 | +0.54 | +257.14 | 0 | 0 |
| 2025/08/12 | 38.75 | +0 | +0 | 75 | 290.24 | 15 | 20 | 58.02 | 19.99 | 58.08 | 20.01 | +0.07 | +43.33 | 0 | 0 |
| 2025/08/11 | 38.75 | +0 | +0 | 71 | 274.18 | 31 | 43.66 | 119.75 | 43.68 | 119.5 | 43.58 | -0.26 | -83.87 | 0 | 0 |
| 2025/08/08 | 38.75 | -0.05 | -0.13 | 113 | 437.26 | 8 | 7.08 | 30.95 | 7.08 | 31.07 | 7.1 | +0.12 | +150 | 0 | 0 |
| 2025/08/07 | 38.8 | -0.25 | -0.64 | 81 | 315.31 | 20 | 24.69 | 77.92 | 24.71 | 78.08 | 24.76 | +0.15 | +75 | 0 | 0 |
| 2025/08/06 | 39.05 | -0.7 | -1.76 | 749 | 2,821.08 | 361 | 48.2 | 1,347.43 | 47.76 | 1,367.6 | 48.48 | +20.16 | +558.45 | 0 | 0 |
| 2025/08/05 | 39.75 | +0.6 | +1.53 | 227 | 903.29 | 16 | 7.05 | 63.22 | 7 | 63.83 | 7.07 | +0.6 | +378.12 | 0 | 0 |
| 2025/08/04 | 39.15 | -0.05 | -0.13 | 59 | 231.78 | 8 | 13.56 | 31.4 | 13.55 | 31.57 | 13.62 | +0.17 | +212.5 | 0 | 0 |
| 2025/08/01 | 39.2 | +0 | +0 | 128 | 500.51 | 15 | 11.72 | 58.7 | 11.73 | 58.67 | 11.72 | -0.03 | -16.67 | 0 | 0 |
| 2025/07/31 | 39.2 | +0 | +0 | 97 | 380.57 | 5 | 5.15 | 19.65 | 5.16 | 19.61 | 5.15 | -0.04 | -70 | 0 | 0 |
| 2025/07/30 | 39.2 | +0.1 | +0.26 | 44 | 172.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/29 | 39.1 | -0.1 | -0.26 | 91 | 356.41 | 7 | 7.69 | 27.5 | 7.72 | 27.49 | 7.71 | -0.01 | -14.29 | 0 | 0 |
| 2025/07/28 | 39.2 | -0.2 | -0.51 | 113 | 444.57 | 22 | 19.47 | 86.72 | 19.51 | 86.51 | 19.46 | -0.21 | -95.45 | 0 | 0 |
| 2025/07/25 | 39.4 | +0.05 | +0.13 | 54 | 213.1 | 2 | 3.7 | 7.89 | 3.7 | 7.94 | 3.73 | +0.04 | +225 | 0 | 0 |
| 2025/07/24 | 39.35 | -0.45 | -1.13 | 227 | 897.26 | 51 | 22.47 | 201.92 | 22.5 | 201.99 | 22.51 | +0.07 | +12.75 | 0 | 0 |
| 2025/07/23 | 39.8 | -0.25 | -0.62 | 297 | 1,188.37 | 103 | 34.68 | 412.69 | 34.73 | 412.31 | 34.7 | -0.39 | -37.38 | 0 | 0 |
| 2025/07/22 | 40.05 | -1.9 | -4.53 | 1,163 | 4,710.68 | 598 | 51.42 | 2,418.34 | 51.34 | 2,423.8 | 51.45 | +5.45 | +91.14 | 0 | 0 |
| 2025/07/21 | 41.95 | +0.3 | +0.72 | 1,304 | 5,562.83 | 598 | 45.86 | 2,550.49 | 45.85 | 2,549.27 | 45.83 | -1.22 | -20.32 | 2 | 0.15 |
| 2025/07/18 | 41.65 | +0.85 | +2.08 | 1,107 | 4,704.6 | 437 | 39.48 | 1,849.33 | 39.31 | 1,853.1 | 39.39 | +3.77 | +86.27 | 0 | 0 |
| 2025/07/17 | 40.8 | -1.35 | -3.2 | 419 | 1,735.29 | 149 | 35.56 | 615.65 | 35.48 | 618.72 | 35.65 | +3.06 | +205.7 | 0 | 0 |
| 2025/07/16 | 42.15 | +3.3 | +8.49 | 1,365 | 5,769.64 | 803 | 58.83 | 3,385.36 | 58.68 | 3,398.26 | 58.9 | +12.9 | +160.65 | 16 | 1.17 |
| 2025/07/15 | 38.85 | -0.15 | -0.38 | 130 | 508.01 | 34 | 26.15 | 133.42 | 26.26 | 133.75 | 26.33 | +0.33 | +97.06 | 0 | 0 |
| 2025/07/14 | 39 | +0.15 | +0.39 | 77 | 301.58 | 31 | 40.26 | 121.61 | 40.33 | 121.75 | 40.37 | +0.14 | +45.16 | 0 | 0 |
| 2025/07/11 | 38.85 | +0.15 | +0.39 | 131 | 510.14 | 63 | 48.09 | 245.65 | 48.15 | 245.66 | 48.15 | +0.01 | +1.59 | 0 | 0 |
| 2025/07/10 | 38.7 | -0.2 | -0.51 | 113 | 438.71 | 18 | 15.93 | 70.19 | 16 | 70.19 | 16 | -0.01 | -2.78 | 0 | 0 |
| 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 |
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。
