8466
27.7
TWD+0.00 (0.00%)
2025.07.10收盤
美吉吉-KY－現股當沖
美吉吉-KY最新現股當沖狀況
整理美吉吉-KY最新(2025/07/09) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的31.57%。當日現股當沖之總損益為+1,300元、每張平均損益則為+325元。
開盤價
27.95
收盤價
27.7
當日範圍
27.7 - 28
成交張數
11
開盤價(昨)
27.45
收盤價(昨)
27.7
昨日範圍
27.35 - 28.1
成交張數(昨)
13
成交金額
30.74萬
成交金額(昨)
36.08萬
52週範圍
25.95 - 64.7
發行股數
7983萬
市值
22億
現股當沖－歷史逐日資訊
開盤價
27.95
收盤價
27.7
成交張數
11
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(%) | ||||||
| 2025/07/10 | 27.7 | +0 | +0 | 11 | 31.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 27.7 | -0.3 | -1.07 | 13 | 35.17 | 4 | 31.57 | 11.08 | 31.51 | 11.21 | 31.88 | +0.13 | +325 | 0 | 0 |
| 2025/07/08 | 28 | -0.35 | -1.23 | 8 | 22.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 28.35 | -0.6 | -2.07 | 18 | 51.42 | 3 | 16.6 | 8.48 | 16.5 | 8.59 | 16.71 | +0.1 | +350 | 0 | 0 |
| 2025/07/04 | 28.95 | +0.25 | +0.87 | 84 | 242.67 | 24 | 28.44 | 69.05 | 28.45 | 69.09 | 28.47 | +0.04 | +18.75 | 0 | 0 |
| 2025/07/03 | 28.7 | +0.5 | +1.77 | 94 | 268.89 | 30 | 31.95 | 85.67 | 31.86 | 85.77 | 31.9 | +0.1 | +35 | 0 | 0 |
| 2025/07/02 | 28.2 | +1 | +3.68 | 127 | 354.3 | 31 | 24.42 | 86.9 | 24.53 | 86.5 | 24.41 | -0.4 | -129.03 | 0 | 0 |
| 2025/07/01 | 27.2 | +0.5 | +1.87 | 88 | 240.94 | 20 | 22.71 | 54.55 | 22.64 | 55.05 | 22.85 | +0.51 | +252.5 | 0 | 0 |
| 2025/06/30 | 26.7 | -0.15 | -0.56 | 41 | 110.25 | 8 | 19.39 | 21.27 | 19.29 | 21.35 | 19.36 | +0.08 | +100 | 0 | 0 |
| 2025/06/27 | 26.85 | +0.15 | +0.56 | 46 | 123.63 | 18 | 38.82 | 48.11 | 38.91 | 48.08 | 38.89 | -0.04 | -19.44 | 0 | 0 |
| 2025/06/26 | 26.7 | +0.05 | +0.19 | 36 | 96.96 | 13 | 35.81 | 34.72 | 35.8 | 34.63 | 35.72 | -0.09 | -65.38 | 0 | 0 |
| 2025/06/25 | 26.65 | -0.15 | -0.56 | 13 | 35.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 26.8 | +0.55 | +2.1 | 63 | 167.53 | 12 | 19.01 | 31.9 | 19.04 | 31.88 | 19.03 | -0.02 | -16.67 | 0 | 0 |
| 2025/06/23 | 26.25 | +0.3 | +1.16 | 16 | 42.39 | 5 | 30.69 | 13.01 | 30.69 | 13.09 | 30.87 | +0.07 | +150 | 0 | 0 |
| 2025/06/20 | 25.95 | -0.05 | -0.19 | 44 | 114.8 | 5 | 11.32 | 12.99 | 11.32 | 13.04 | 11.36 | +0.05 | +100 | 0 | 0 |
| 2025/06/19 | 26 | -0.75 | -2.8 | 64 | 167.79 | 5 | 7.78 | 13.12 | 7.82 | 13.09 | 7.8 | -0.03 | -60 | 0 | 0 |
| 2025/06/18 | 26.75 | +0.15 | +0.56 | 45 | 119.23 | 11 | 24.35 | 28.96 | 24.29 | 29.12 | 24.42 | +0.16 | +145.45 | 0 | 0 |
| 2025/06/17 | 26.6 | +0.4 | +1.53 | 29 | 76.15 | 7 | 24.24 | 18.36 | 24.11 | 18.52 | 24.32 | +0.16 | +228.57 | 0 | 0 |
| 2025/06/16 | 26.2 | -0.3 | -1.13 | 58 | 151.51 | 5 | 8.65 | 13.12 | 8.66 | 13.12 | 8.66 | -0.01 | -10 | 0 | 0 |
| 2025/06/13 | 26.5 | -0.55 | -2.03 | 97 | 258.7 | 6 | 6.17 | 16.01 | 6.19 | 16 | 6.19 | -0.01 | -8.33 | 0 | 0 |
| 2025/06/12 | 27.05 | -0.15 | -0.55 | 89 | 240.5 | 9 | 10.12 | 24.34 | 10.12 | 24.33 | 10.12 | -0.01 | -11.11 | 0 | 0 |
| 2025/06/11 | 27.2 | -0.15 | -0.55 | 46 | 125.15 | 10 | 21.76 | 27.27 | 21.79 | 27.21 | 21.75 | -0.06 | -55 | 0 | 0 |
| 2025/06/10 | 27.35 | +0.05 | +0.18 | 105 | 288.87 | 24 | 22.82 | 65.97 | 22.84 | 65.95 | 22.83 | -0.01 | -6.25 | 0 | 0 |
| 2025/06/09 | 27.3 | -0.5 | -1.8 | 37 | 101.88 | 7 | 18.83 | 19.16 | 18.81 | 19.15 | 18.8 | -0.01 | -14.29 | 0 | 0 |
| 2025/06/06 | 27.8 | -0.05 | -0.18 | 31 | 86.3 | 10 | 32.05 | 27.75 | 32.16 | 27.75 | 32.15 | -0.01 | -5 | 0 | 0 |
| 2025/06/05 | 27.85 | +0.2 | +0.72 | 25 | 70.77 | 10 | 39.28 | 27.89 | 39.41 | 27.75 | 39.22 | -0.14 | -140 | 0 | 0 |
| 2025/06/04 | 27.65 | +0.75 | +2.79 | 96 | 260.78 | 21 | 21.99 | 57.2 | 21.93 | 57.53 | 22.06 | +0.34 | +161.9 | 0 | 0 |
| 2025/06/03 | 26.9 | -0.45 | -1.65 | 68 | 185.73 | 13 | 19.04 | 35.52 | 19.12 | 35.56 | 19.15 | +0.04 | +30.77 | 0 | 0 |
| 2025/06/02 | 27.35 | -0.85 | -3.01 | 110 | 302.84 | 14 | 12.71 | 38.66 | 12.76 | 38.44 | 12.69 | -0.22 | -157.14 | 0 | 0 |
| 2025/05/29 | 28.2 | +0.1 | +0.36 | 13 | 37.02 | 4 | 30.27 | 11.24 | 30.38 | 11.2 | 30.24 | -0.05 | -125 | 0 | 0 |
| 2025/05/28 | 28.1 | +0.05 | +0.18 | 41 | 115.42 | 5 | 12.13 | 14.01 | 12.13 | 14.04 | 12.17 | +0.04 | +80 | 0 | 0 |
| 2025/05/27 | 28.05 | -0.15 | -0.53 | 50 | 140.9 | 4 | 7.98 | 11.28 | 8.01 | 11.25 | 7.98 | -0.03 | -75 | 0 | 0 |
| 2025/05/26 | 28.2 | +0 | +0 | 60 | 167.41 | 13 | 21.83 | 36.59 | 21.86 | 36.52 | 21.81 | -0.07 | -53.85 | 0 | 0 |
| 2025/05/23 | 28.2 | +0.2 | +0.71 | 64 | 179.37 | 9 | 14.13 | 25.35 | 14.13 | 25.33 | 14.12 | -0.02 | -22.22 | 0 | 0 |
| 2025/05/22 | 28 | -0.2 | -0.71 | 90 | 252.85 | 4 | 4.44 | 11.22 | 4.44 | 11.21 | 4.44 | -0.01 | -12.5 | 0 | 0 |
| 2025/05/21 | 28.2 | -0.4 | -1.4 | 180 | 503.65 | 33 | 18.38 | 92.62 | 18.39 | 92.8 | 18.43 | +0.18 | +54.55 | 0 | 0 |
| 2025/05/20 | 28.6 | +0 | +0 | 38 | 108.64 | 7 | 18.39 | 19.93 | 18.34 | 20.02 | 18.43 | +0.1 | +135.71 | 0 | 0 |
| 2025/05/19 | 28.6 | -0.15 | -0.52 | 88 | 253.18 | 14 | 15.83 | 40.11 | 15.84 | 40.09 | 15.84 | -0.01 | -10.71 | 0 | 0 |
| 2025/05/16 | 28.75 | +0.05 | +0.17 | 69 | 195.71 | 28 | 40.87 | 79.87 | 40.81 | 79.95 | 40.85 | +0.09 | +30.36 | 0 | 0 |
| 2025/05/15 | 28.7 | -0.25 | -0.86 | 79 | 226.24 | 37 | 46.65 | 105.6 | 46.68 | 105.58 | 46.67 | -0.03 | -6.76 | 0 | 0 |
| 2025/05/14 | 28.95 | +0.05 | +0.17 | 95 | 274.72 | 20 | 20.98 | 57.62 | 20.97 | 57.72 | 21.01 | +0.1 | +50 | 0 | 0 |
| 2025/05/13 | 28.9 | -0.1 | -0.34 | 91 | 263.67 | 29 | 31.94 | 84.09 | 31.89 | 84.26 | 31.96 | +0.17 | +56.9 | 0 | 0 |
| 2025/05/12 | 29 | +0 | +0 | 70 | 202.29 | 19 | 27.26 | 55.09 | 27.23 | 55.33 | 27.35 | +0.23 | +123.68 | 0 | 0 |
| 2025/05/09 | 29 | +0.4 | +1.4 | 25 | 73.28 | 5 | 19.86 | 14.51 | 19.79 | 14.57 | 19.88 | +0.07 | +130 | 0 | 0 |
| 2025/05/08 | 28.6 | +0 | +0 | 48 | 138.34 | 2 | 4.15 | 5.74 | 4.15 | 5.74 | 4.15 | +0.01 | +25 | 0 | 0 |
| 2025/05/07 | 28.6 | +0 | +0 | 64 | 183.7 | 7 | 10.89 | 20.07 | 10.92 | 20.05 | 10.91 | -0.01 | -21.43 | 0 | 0 |
| 2025/05/06 | 28.6 | +0.1 | +0.35 | 58 | 166.11 | 3 | 5.18 | 8.63 | 5.2 | 8.62 | 5.19 | -0.01 | -50 | 0 | 0 |
| 2025/05/05 | 28.5 | -1.85 | -6.1 | 99 | 285.84 | 21 | 21.26 | 60.14 | 21.04 | 61.24 | 21.42 | +1.1 | +523.81 | 0 | 0 |
| 2025/05/02 | 30.35 | +0.15 | +0.5 | 34 | 103.64 | 10 | 29.25 | 30.34 | 29.27 | 30.34 | 29.28 | +0.01 | +10 | 0 | 0 |
| 2025/04/30 | 30.2 | +0 | +0 | 247 | 763.78 | 114 | 46.1 | 351.89 | 46.07 | 353.02 | 46.22 | +1.12 | +98.68 | 0 | 0 |
| 2025/04/29 | 30.2 | +0.65 | +2.2 | 140 | 419.95 | 42 | 30 | 126.14 | 30.04 | 126.08 | 30.02 | -0.05 | -11.9 | 0 | 0 |
| 2025/04/28 | 29.55 | +0.4 | +1.37 | 54 | 158.69 | 20 | 37.08 | 58.85 | 37.09 | 58.84 | 37.08 | -0.01 | -7.5 | 0 | 0 |
| 2025/04/25 | 29.15 | +0.65 | +2.28 | 128 | 375.87 | 35 | 27.25 | 102.25 | 27.2 | 102.73 | 27.33 | +0.47 | +135.71 | 0 | 0 |
| 2025/04/24 | 28.5 | -0.3 | -1.04 | 123 | 359.71 | 30 | 24.34 | 87.64 | 24.36 | 87.56 | 24.34 | -0.09 | -28.33 | 0 | 0 |
| 2025/04/23 | 28.8 | +1.9 | +7.06 | 153 | 435.15 | 37 | 24.18 | 104.26 | 23.96 | 105.76 | 24.3 | +1.5 | +405.41 | 0 | 0 |
| 2025/04/22 | 26.9 | -0.6 | -2.18 | 64 | 174.15 | 8 | 12.43 | 21.52 | 12.36 | 21.75 | 12.49 | +0.23 | +281.25 | 0 | 0 |
| 2025/04/21 | 27.5 | -0.7 | -2.48 | 106 | 293.71 | 10 | 9.39 | 27.7 | 9.43 | 27.66 | 9.42 | -0.05 | -50 | 0 | 0 |
| 2025/04/18 | 28.2 | -0.4 | -1.4 | 71 | 200.93 | 18 | 25.32 | 50.9 | 25.33 | 50.89 | 25.33 | -0.01 | -2.78 | 0 | 0 |
| 2025/04/17 | 28.6 | -0.35 | -1.21 | 61 | 173.13 | 14 | 23.01 | 39.72 | 22.94 | 40.07 | 23.14 | +0.35 | +253.57 | 0 | 0 |
| 2025/04/16 | 28.95 | -0.95 | -3.18 | 189 | 552.81 | 74 | 39.09 | 215.69 | 39.02 | 215.65 | 39.01 | -0.04 | -6.08 | 0 | 0 |
| 2025/04/15 | 29.9 | +1.95 | +6.98 | 312 | 911.25 | 71 | 22.76 | 206.04 | 22.61 | 209.01 | 22.94 | +2.98 | +419.01 | 0 | 0 |
| 2025/04/14 | 27.95 | +1.55 | +5.87 | 404 | 1,116.63 | 179 | 44.3 | 491.96 | 44.06 | 494.05 | 44.24 | +2.08 | +116.2 | 0 | 0 |
| 2025/04/11 | 26.4 | -2.15 | -7.53 | 651 | 1,690.02 | 88 | 13.52 | 227.72 | 13.47 | 230.94 | 13.66 | +3.21 | +365.34 | 0 | 0 |
| 2025/04/10 | 28.55 | +1.65 | +6.13 | 566 | 1,633.99 | 171 | 30.21 | 492.82 | 30.16 | 492.62 | 30.15 | -0.2 | -11.7 | 0 | 0 |
| 2025/04/09 | 26.9 | -2.95 | -9.88 | 393 | 1,058.26 | 1 | 0.25 | 2.69 | 0.25 | 2.69 | 0.25 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 29.85 | -3.3 | -9.95 | 132 | 394.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 33.15 | -3.65 | -9.92 | 23 | 75.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 36.8 | +0.7 | +1.94 | 51 | 185.72 | 9 | 17.69 | 32.94 | 17.74 | 32.76 | 17.64 | -0.18 | -205.56 | 0 | 0 |
| 2025/04/01 | 36.1 | +0.25 | +0.7 | 127 | 459.97 | 14 | 10.98 | 50.5 | 10.98 | 50.24 | 10.92 | -0.26 | -185.71 | 0 | 0 |
| 2025/03/31 | 35.85 | -1.85 | -4.91 | 364 | 1,314.76 | 27 | 7.43 | 97.33 | 7.4 | 97.83 | 7.44 | +0.5 | +185.19 | 0 | 0 |
| 2025/03/28 | 37.7 | -0.4 | -1.05 | 211 | 796.35 | 18 | 8.55 | 68.15 | 8.56 | 68.25 | 8.57 | +0.1 | +55.56 | 0 | 0 |
| 2025/03/27 | 38.1 | -0.55 | -1.42 | 257 | 979.95 | 7 | 2.73 | 26.77 | 2.73 | 26.79 | 2.73 | +0.01 | +14.29 | 0 | 0 |
| 2025/03/26 | 38.65 | -0.05 | -0.13 | 447 | 1,731.25 | 16 | 3.58 | 61.9 | 3.58 | 61.91 | 3.58 | +0.01 | +9.38 | 0 | 0 |
| 2025/03/25 | 38.7 | +0.05 | +0.13 | 127 | 492.27 | 7 | 5.51 | 27.11 | 5.51 | 27.12 | 5.51 | +0.01 | +7.14 | 0 | 0 |
| 2025/03/24 | 38.65 | -0.3 | -0.77 | 138 | 536.45 | 3 | 2.17 | 11.63 | 2.17 | 11.69 | 2.18 | +0.06 | +183.33 | 0 | 0 |
| 2025/03/21 | 38.95 | +0.3 | +0.78 | 104 | 404.11 | 6 | 5.76 | 23.31 | 5.77 | 23.32 | 5.77 | +0.01 | +25 | 0 | 0 |
| 2025/03/20 | 38.65 | -0.05 | -0.13 | 99 | 383.53 | 10 | 10.09 | 38.73 | 10.1 | 38.76 | 10.1 | +0.03 | +30 | 0 | 0 |
| 2025/03/19 | 38.7 | -0.2 | -0.51 | 162 | 626.32 | 22 | 13.57 | 85.03 | 13.58 | 85.06 | 13.58 | +0.03 | +13.64 | 0 | 0 |
| 2025/03/18 | 38.9 | +0.05 | +0.13 | 53 | 207.66 | 3 | 5.62 | 11.68 | 5.62 | 11.65 | 5.61 | -0.03 | -83.33 | 0 | 0 |
| 2025/03/17 | 38.85 | -0.05 | -0.13 | 104 | 404.67 | 4 | 3.84 | 15.54 | 3.84 | 15.54 | 3.84 | +0.01 | +25 | 0 | 0 |
| 2025/03/14 | 38.9 | +0.1 | +0.26 | 139 | 542.67 | 16 | 11.49 | 62.37 | 11.49 | 62.34 | 11.49 | -0.03 | -18.75 | 0 | 0 |
| 2025/03/13 | 38.8 | -0.55 | -1.4 | 164 | 643.85 | 26 | 15.81 | 102.66 | 15.94 | 101.61 | 15.78 | -1.04 | -401.92 | 0 | 0 |
| 2025/03/12 | 39.35 | +0.05 | +0.13 | 137 | 538.16 | 12 | 8.77 | 47.2 | 8.77 | 47.2 | 8.77 | -0.01 | -4.17 | 0 | 0 |
| 2025/03/11 | 39.3 | +0.45 | +1.16 | 144 | 560.52 | 28 | 19.48 | 109.37 | 19.51 | 109.31 | 19.5 | -0.06 | -19.64 | 0 | 0 |
| 2025/03/10 | 38.85 | -0.45 | -1.15 | 129 | 502.76 | 18 | 13.98 | 70.16 | 13.95 | 70.16 | 13.95 | -0.01 | -2.78 | 0 | 0 |
| 2025/03/07 | 39.3 | -0.3 | -0.76 | 70 | 274.8 | 6 | 8.6 | 23.66 | 8.61 | 23.61 | 8.59 | -0.06 | -91.67 | 0 | 0 |
| 2025/03/06 | 39.6 | -0.15 | -0.38 | 142 | 565.28 | 34 | 23.93 | 135.65 | 24 | 135.38 | 23.95 | -0.27 | -77.94 | 0 | 0 |
| 2025/03/05 | 39.75 | -0.1 | -0.25 | 89 | 355.5 | 4 | 4.48 | 15.9 | 4.47 | 15.9 | 4.47 | +0.01 | +12.5 | 0 | 0 |
| 2025/03/04 | 39.85 | +0.35 | +0.89 | 93 | 370.03 | 14 | 15.07 | 55.76 | 15.07 | 55.55 | 15.01 | -0.21 | -150 | 0 | 0 |
| 2025/03/03 | 39.5 | -0.35 | -0.88 | 81 | 321.03 | 9 | 11.08 | 35.6 | 11.09 | 35.72 | 11.13 | +0.12 | +127.78 | 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。
