8466
26.4
TWD-2.15 (-7.53%)
2025.04.11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(2025/04/11) 當沖狀況。整體成交張數為84張，佔整體市場成交張數的12.9%。當日現股當沖之總損益為+2.98萬元、每張平均損益則為+355元。
開盤價
25.85
收盤價
26.4
當日範圍
25.7 - 26.65
成交張數
651
開盤價(昨)
28.1
收盤價(昨)
28.55
昨日範圍
28.1 - 29.55
成交張數(昨)
566
成交金額
1689.75萬
成交金額(昨)
1633.63萬
52週範圍
26.4 - 66.3
發行股數
7983萬
市值
21億
現股當沖－歷史逐日資訊
開盤價
25.85
收盤價
26.4
成交張數
651
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(%) | ||||||
| 2025/04/11 | 26.4 | -2.15 | -7.53 | 651 | 1,690.02 | 84 | 12.9 | 217.43 | 12.87 | 220.41 | 13.04 | +2.98 | +355.36 | 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 |
| 2025/02/27 | 39.85 | -0.15 | -0.37 | 81 | 324.99 | 9 | 11.04 | 36 | 11.08 | 35.97 | 11.07 | -0.04 | -38.89 | 0 | 0 |
| 2025/02/26 | 40 | +0.05 | +0.13 | 131 | 525.48 | 9 | 6.87 | 36.13 | 6.88 | 36.13 | 6.88 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 39.95 | -1.35 | -3.27 | 390 | 1,569.93 | 24 | 6.16 | 97.19 | 6.19 | 96.5 | 6.15 | -0.69 | -287.5 | 0 | 0 |
| 2025/02/24 | 41.3 | -1.3 | -3.05 | 234 | 973.35 | 14 | 5.98 | 58.51 | 6.01 | 57.91 | 5.95 | -0.59 | -425 | 0 | 0 |
| 2025/02/21 | 42.6 | -0.3 | -0.7 | 36 | 153.61 | 3 | 8.37 | 12.91 | 8.41 | 12.87 | 8.38 | -0.04 | -150 | 0 | 0 |
| 2025/02/20 | 42.9 | +0.1 | +0.23 | 84 | 360.57 | 12 | 14.27 | 51.38 | 14.25 | 51.63 | 14.32 | +0.25 | +208.33 | 0 | 0 |
| 2025/02/19 | 42.8 | -0.1 | -0.23 | 70 | 302.68 | 17 | 24.17 | 73.42 | 24.26 | 73.09 | 24.15 | -0.33 | -191.18 | 0 | 0 |
| 2025/02/18 | 42.9 | -0.15 | -0.35 | 71 | 305.74 | 27 | 37.94 | 115.99 | 37.94 | 116.19 | 38 | +0.2 | +72.22 | 0 | 0 |
| 2025/02/17 | 43.05 | +0.1 | +0.23 | 60 | 258.43 | 8 | 13.31 | 34.45 | 13.33 | 34.4 | 13.31 | -0.05 | -62.5 | 0 | 0 |
| 2025/02/14 | 42.95 | +0.3 | +0.7 | 53 | 227.54 | 15 | 28.25 | 64.3 | 28.26 | 64.31 | 28.26 | +0.01 | +10 | 0 | 0 |
| 2025/02/13 | 42.65 | -0.25 | -0.58 | 62 | 265.3 | 21 | 33.6 | 89.09 | 33.58 | 89.37 | 33.69 | +0.28 | +133.33 | 0 | 0 |
| 2025/02/12 | 42.9 | -0.3 | -0.69 | 69 | 297.76 | 12 | 17.38 | 51.88 | 17.42 | 51.79 | 17.39 | -0.09 | -70.83 | 0 | 0 |
| 2025/02/11 | 43.2 | -0.4 | -0.92 | 54 | 235.47 | 13 | 24.01 | 56.54 | 24.01 | 56.72 | 24.09 | +0.18 | +138.46 | 0 | 0 |
| 2025/02/10 | 43.6 | -0.35 | -0.8 | 96 | 420.9 | 23 | 23.94 | 100.67 | 23.92 | 101.11 | 24.02 | +0.43 | +189.13 | 0 | 0 |
| 2025/02/07 | 43.95 | +1.15 | +2.69 | 241 | 1,063.15 | 75 | 31.07 | 328.12 | 30.86 | 331.23 | 31.16 | +3.1 | +413.33 | 0 | 0 |
| 2025/02/06 | 42.8 | +0.45 | +1.06 | 49 | 210.53 | 17 | 34.57 | 73.05 | 34.7 | 72.77 | 34.57 | -0.28 | -161.76 | 0 | 0 |
| 2025/02/05 | 42.35 | +0.8 | +1.93 | 36 | 149.88 | 15 | 42.13 | 63.09 | 42.09 | 63.08 | 42.09 | -0.01 | -6.67 | 0 | 0 |
| 2025/02/04 | 41.55 | -1 | -2.35 | 50 | 213.43 | 13 | 25.95 | 55.23 | 25.87 | 55.53 | 26.02 | +0.3 | +234.62 | 0 | 0 |
| 2025/02/03 | 42.55 | -1.45 | -3.3 | 164 | 705.21 | 55 | 33.63 | 237.69 | 33.7 | 237.8 | 33.72 | +0.11 | +20 | 0 | 0 |
| 2025/01/22 | 44 | +2.1 | +5.01 | 197 | 843.25 | 63 | 32.05 | 268.17 | 31.8 | 270.75 | 32.11 | +2.58 | +409.52 | 2 | 1.02 |
| 2025/01/21 | 41.9 | -0.25 | -0.59 | 63 | 264.58 | 11 | 17.5 | 46.3 | 17.5 | 46.37 | 17.52 | +0.07 | +63.64 | 0 | 0 |
| 2025/01/20 | 42.15 | +0.6 | +1.44 | 199 | 840.86 | 79 | 39.77 | 333.7 | 39.69 | 335.29 | 39.87 | +1.58 | +200 | 0 | 0 |
| 2025/01/17 | 41.55 | +1.15 | +2.85 | 125 | 516.56 | 21 | 16.8 | 86.9 | 16.82 | 86.77 | 16.8 | -0.13 | -61.9 | 0 | 0 |
| 2025/01/16 | 40.4 | +0.35 | +0.87 | 58 | 234.26 | 20 | 34.48 | 80.66 | 34.43 | 80.81 | 34.49 | +0.14 | +72.5 | 0 | 0 |
| 2025/01/15 | 40.05 | -0.5 | -1.23 | 39 | 159.46 | 15 | 38.22 | 60.98 | 38.24 | 61.13 | 38.34 | +0.15 | +103.33 | 0 | 0 |
| 2025/01/14 | 40.55 | +1.05 | +2.66 | 80 | 325.1 | 22 | 27.48 | 89.23 | 27.45 | 89.28 | 27.46 | +0.05 | +22.73 | 0 | 0 |
| 2025/01/13 | 39.5 | -0.75 | -1.86 | 87 | 348.66 | 20 | 22.91 | 80.11 | 22.98 | 80.63 | 23.13 | +0.52 | +260 | 0 | 0 |
| 2025/01/10 | 40.25 | -0.5 | -1.23 | 92 | 367.54 | 16 | 17.48 | 64.28 | 17.49 | 64.58 | 17.57 | +0.3 | +187.5 | 0 | 0 |
| 2025/01/09 | 40.75 | -1.05 | -2.51 | 64 | 262.15 | 5 | 7.84 | 20.62 | 7.87 | 20.83 | 7.95 | +0.2 | +410 | 0 | 0 |
| 2025/01/08 | 41.8 | -0.1 | -0.24 | 54 | 226.56 | 16 | 29.59 | 66.98 | 29.57 | 67.03 | 29.59 | +0.04 | +28.12 | 0 | 0 |
| 2025/01/07 | 41.9 | +0.75 | +1.82 | 120 | 504.7 | 36 | 29.95 | 150.72 | 29.86 | 151.7 | 30.06 | +0.98 | +272.22 | 0 | 0 |
| 2025/01/06 | 41.15 | +0.25 | +0.61 | 52 | 214.16 | 7 | 13.42 | 28.76 | 13.43 | 28.75 | 13.43 | -0.01 | -7.14 | 0 | 0 |
| 2025/01/03 | 40.9 | +0.05 | +0.12 | 44 | 180.87 | 14 | 31.71 | 57.35 | 31.71 | 57.35 | 31.71 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 40.85 | -0.15 | -0.37 | 43 | 176.69 | 9 | 20.8 | 36.88 | 20.87 | 36.78 | 20.82 | -0.1 | -111.11 | 0 | 0 |
| 2024/12/31 | 41 | +0.4 | +0.99 | 48 | 194.09 | 13 | 27.31 | 52.98 | 27.3 | 53.09 | 27.35 | +0.1 | +76.92 | 0 | 0 |
| 2024/12/30 | 40.6 | -0.35 | -0.85 | 37 | 150.43 | 15 | 40.54 | 61.12 | 40.63 | 61.06 | 40.59 | -0.06 | -40 | 0 | 0 |
| 2024/12/27 | 40.95 | +0.2 | +0.49 | 24 | 98.16 | 5 | 20.83 | 20.41 | 20.8 | 20.48 | 20.86 | +0.06 | +120 | 0 | 0 |
| 2024/12/26 | 40.75 | -0.05 | -0.12 | 42 | 172.49 | 2 | 4.73 | 8.13 | 4.72 | 8.15 | 4.72 | +0.01 | +75 | 0 | 0 |
| 2024/12/25 | 40.8 | +0.65 | +1.62 | 72 | 292.57 | 25 | 34.9 | 101.88 | 34.82 | 102.27 | 34.96 | +0.39 | +156 | 0 | 0 |
| 2024/12/24 | 40.15 | -0.05 | -0.12 | 96 | 389.43 | 23 | 23.87 | 93.14 | 23.92 | 93.03 | 23.89 | -0.12 | -50 | 0 | 0 |
| 2024/12/23 | 40.2 | -0.2 | -0.5 | 70 | 283.25 | 15 | 21.35 | 60.56 | 21.38 | 60.72 | 21.44 | +0.16 | +106.67 | 0 | 0 |
| 2024/12/20 | 40.4 | -0.25 | -0.62 | 67 | 271.83 | 18 | 26.82 | 73.02 | 26.86 | 72.95 | 26.84 | -0.06 | -33.33 | 0 | 0 |
| 2024/12/19 | 40.65 | -0.85 | -2.05 | 54 | 222.42 | 13 | 23.87 | 53.21 | 23.92 | 53.15 | 23.9 | -0.06 | -46.15 | 0 | 0 |
| 2024/12/18 | 41.5 | +0.5 | +1.22 | 81 | 337.62 | 24 | 29.6 | 99.27 | 29.4 | 100.1 | 29.65 | +0.83 | +347.92 | 0 | 0 |
| 2024/12/17 | 41 | +1 | +2.5 | 256 | 1,038.3 | 32 | 12.5 | 129.34 | 12.46 | 129.66 | 12.49 | +0.33 | +101.56 | 0 | 0 |
| 2024/12/16 | 40 | -0.7 | -1.72 | 110 | 440.1 | 21 | 19.12 | 84.25 | 19.14 | 84.44 | 19.19 | +0.2 | +95.24 | 0 | 0 |
| 2024/12/13 | 40.7 | -0.5 | -1.21 | 70 | 288.99 | 9 | 12.8 | 37.08 | 12.83 | 37.16 | 12.86 | +0.07 | +83.33 | 0 | 0 |
| 2024/12/12 | 41.2 | -0.8 | -1.9 | 204 | 841.36 | 40 | 19.61 | 163.97 | 19.49 | 164.53 | 19.56 | +0.57 | +142.5 | 0 | 0 |
| 2024/12/11 | 42 | -0.55 | -1.29 | 96 | 404.3 | 14 | 14.54 | 58.94 | 14.58 | 58.94 | 14.58 | -0.01 | -3.57 | 0 | 0 |
| 2024/12/10 | 42.55 | -0.95 | -2.18 | 73 | 314.7 | 19 | 26.13 | 81.83 | 26 | 82.72 | 26.28 | +0.89 | +465.79 | 0 | 0 |
| 2024/12/09 | 43.5 | -0.25 | -0.57 | 107 | 464.48 | 40 | 37.52 | 174.34 | 37.53 | 174.47 | 37.56 | +0.14 | +35 | 0 | 0 |
| 2024/12/06 | 43.75 | +0.15 | +0.34 | 111 | 489.16 | 34 | 30.63 | 149.88 | 30.64 | 149.7 | 30.6 | -0.17 | -51.47 | 0 | 0 |
| 2024/12/05 | 43.6 | -0.1 | -0.23 | 81 | 355.41 | 18 | 22.21 | 78.86 | 22.19 | 79.12 | 22.26 | +0.26 | +144.44 | 0 | 0 |
| 2024/12/04 | 43.7 | -0.4 | -0.91 | 52 | 228.52 | 13 | 24.99 | 57.24 | 25.05 | 57.22 | 25.04 | -0.03 | -23.08 | 0 | 0 |
| 2024/12/03 | 44.1 | +0.1 | +0.23 | 127 | 560.72 | 33 | 25.98 | 145.34 | 25.92 | 146.25 | 26.08 | +0.91 | +274.24 | 0 | 0 |
| 2024/12/02 | 44 | +1.4 | +3.29 | 117 | 510.28 | 30 | 25.64 | 130.96 | 25.66 | 130.18 | 25.51 | -0.78 | -260 | 0 | 0 |
| 2024/11/29 | 42.6 | -0.15 | -0.35 | 55 | 233.5 | 18 | 32.69 | 78.86 | 33.77 | 79.12 | 33.88 | +0.26 | +144.44 | 0 | 0 |
| 2024/11/28 | 42.75 | +0.9 | +2.15 | 198 | 842.38 | 53 | 26.76 | 224.97 | 26.71 | 226.74 | 26.92 | +1.77 | +333.96 | 0 | 0 |
| 2024/11/27 | 41.85 | -1.4 | -3.24 | 210 | 889.53 | 45 | 21.4 | 190.68 | 21.44 | 192.73 | 21.67 | +2.05 | +455.56 | 0 | 0 |
| 2024/11/26 | 43.25 | -0.95 | -2.15 | 97 | 427.03 | 10 | 10.29 | 43.97 | 10.3 | 43.76 | 10.25 | -0.21 | -210 | 0 | 0 |
| 2024/11/25 | 44.2 | +0.7 | +1.61 | 150 | 661.25 | 22 | 14.65 | 96.75 | 14.63 | 96.97 | 14.66 | +0.22 | +100 | 0 | 0 |
| 2024/11/22 | 43.5 | -0.3 | -0.68 | 100 | 436.93 | 13 | 12.99 | 56.7 | 12.98 | 56.7 | 12.98 | +0.01 | +3.85 | 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。
