2723
105
TWD+0.50 (0.48%)
2025.02.05收盤
美食-KY－現股當沖
美食-KY最新現股當沖狀況
整理美食-KY最新(2025/02/05) 當沖狀況。整體成交張數為115張，佔整體市場成交張數的18.9%。當日現股當沖之總損益為+2.85萬元、每張平均損益則為+248元。
開盤價
104.5
收盤價
105
當日範圍
103.5 - 105.5
成交張數
608
開盤價(昨)
105.5
收盤價(昨)
104.5
昨日範圍
103.5 - 105.5
成交張數(昨)
629
成交金額
6352.65萬
成交金額(昨)
6563.04萬
52週範圍
75.7 - 105
發行股數
2億
市值
189億
現股當沖－歷史逐日資訊
開盤價
104.5
收盤價
105
成交張數
608
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(%) | ||||||
| 2025/02/05 | 105 | +0.5 | +0.48 | 608 | 6,356.63 | 115 | 18.9 | 1,199.7 | 18.87 | 1,202.55 | 18.92 | +2.85 | +247.83 | 0 | 0 |
| 2025/02/04 | 104.5 | -0.5 | -0.48 | 629 | 6,561.09 | 138 | 21.95 | 1,439.9 | 21.95 | 1,443.25 | 22 | +3.35 | +242.75 | 0 | 0 |
| 2025/02/03 | 105 | +1 | +0.96 | 1,009 | 10,492.39 | 182 | 18.04 | 1,884.75 | 17.96 | 1,895.7 | 18.07 | +10.95 | +601.65 | 0 | 0 |
| 2025/01/22 | 104 | +0.5 | +0.48 | 1,403 | 14,663.87 | 384 | 27.36 | 4,010.7 | 27.35 | 4,014.4 | 27.38 | +3.7 | +96.35 | 2 | 0.14 |
| 2025/01/21 | 103.5 | +5.4 | +5.5 | 2,103 | 21,430.53 | 226 | 10.75 | 2,273.84 | 10.61 | 2,313.6 | 10.8 | +39.76 | +1,759.29 | 0 | 0 |
| 2025/01/20 | 98.1 | -0.7 | -0.71 | 548 | 5,374.98 | 178 | 32.49 | 1,743.19 | 32.43 | 1,752.74 | 32.61 | +9.55 | +536.52 | 0 | 0 |
| 2025/01/17 | 98.8 | +3.4 | +3.56 | 752 | 7,370.32 | 89 | 11.84 | 868.23 | 11.78 | 873.91 | 11.86 | +5.68 | +638.2 | 0 | 0 |
| 2025/01/16 | 95.4 | -0.4 | -0.42 | 179 | 1,712.82 | 31 | 17.36 | 297.03 | 17.34 | 297.44 | 17.37 | +0.41 | +132.26 | 0 | 0 |
| 2025/01/15 | 95.8 | +0.2 | +0.21 | 206 | 1,971.35 | 17 | 8.25 | 162.39 | 8.24 | 162.47 | 8.24 | +0.08 | +47.06 | 0 | 0 |
| 2025/01/14 | 95.6 | +3.1 | +3.35 | 376 | 3,559.22 | 60 | 15.96 | 565.56 | 15.89 | 567.68 | 15.95 | +2.12 | +353.33 | 0 | 0 |
| 2025/01/13 | 92.5 | +1.4 | +1.54 | 534 | 4,903.39 | 161 | 30.15 | 1,475.99 | 30.1 | 1,480.33 | 30.19 | +4.34 | +269.57 | 0 | 0 |
| 2025/01/10 | 91.1 | +0.4 | +0.44 | 266 | 2,412.13 | 21 | 7.9 | 190.24 | 7.89 | 190.94 | 7.92 | +0.7 | +333.33 | 0 | 0 |
| 2025/01/09 | 90.7 | -2.1 | -2.26 | 511 | 4,676.38 | 103 | 20.17 | 943.6 | 20.18 | 943.95 | 20.19 | +0.35 | +33.98 | 0 | 0 |
| 2025/01/08 | 92.8 | -2.7 | -2.83 | 496 | 4,635.19 | 48 | 9.67 | 447.38 | 9.65 | 448.07 | 9.67 | +0.69 | +143.75 | 0 | 0 |
| 2025/01/07 | 95.5 | -2.9 | -2.95 | 828 | 7,952.95 | 105 | 12.69 | 1,015.22 | 12.77 | 1,013.88 | 12.75 | -1.34 | -127.62 | 2 | 0.24 |
| 2025/01/06 | 98.4 | +1.3 | +1.34 | 298 | 2,917.41 | 47 | 15.79 | 460.45 | 15.78 | 460.52 | 15.79 | +0.07 | +14.89 | 0 | 0 |
| 2025/01/03 | 97.1 | +0.6 | +0.62 | 276 | 2,684.21 | 14 | 5.08 | 136.27 | 5.08 | 136.61 | 5.09 | +0.34 | +242.86 | 0 | 0 |
| 2025/01/02 | 96.5 | -0.3 | -0.31 | 289 | 2,797.31 | 75 | 25.95 | 726.61 | 25.98 | 726.86 | 25.98 | +0.25 | +33.33 | 0 | 0 |
| 2024/12/31 | 96.8 | -0.4 | -0.41 | 229 | 2,213.06 | 62 | 27.1 | 600.43 | 27.13 | 600.09 | 27.12 | -0.34 | -54.84 | 0 | 0 |
| 2024/12/30 | 97.2 | +0.4 | +0.41 | 173 | 1,677.11 | 24 | 13.87 | 232.08 | 13.84 | 232.85 | 13.88 | +0.77 | +320.83 | 0 | 0 |
| 2024/12/27 | 96.8 | -1.1 | -1.12 | 451 | 4,372.97 | 63 | 13.97 | 611.31 | 13.98 | 610.56 | 13.96 | -0.75 | -119.05 | 0 | 0 |
| 2024/12/26 | 97.9 | -0.2 | -0.2 | 132 | 1,293.39 | 14 | 10.6 | 137.13 | 10.6 | 137.27 | 10.61 | +0.14 | +100 | 0 | 0 |
| 2024/12/25 | 98.1 | +0.3 | +0.31 | 136 | 1,333.73 | 19 | 13.93 | 185.84 | 13.93 | 185.65 | 13.92 | -0.19 | -100 | 0 | 0 |
| 2024/12/24 | 97.8 | -1.6 | -1.61 | 389 | 3,819.62 | 41 | 10.55 | 403.04 | 10.55 | 403.09 | 10.55 | +0.05 | +12.2 | 0 | 0 |
| 2024/12/23 | 99.4 | +2.4 | +2.47 | 642 | 6,357.29 | 95 | 14.79 | 932.28 | 14.66 | 942.05 | 14.82 | +9.77 | +1,028.42 | 0 | 0 |
| 2024/12/20 | 97 | -1.8 | -1.82 | 629 | 6,140.28 | 131 | 20.84 | 1,280.67 | 20.86 | 1,286.01 | 20.94 | +5.34 | +407.63 | 0 | 0 |
| 2024/12/19 | 98.8 | -1.2 | -1.2 | 578 | 5,711.91 | 114 | 19.73 | 1,129.6 | 19.78 | 1,130.7 | 19.8 | +1.1 | +96.49 | 0 | 0 |
| 2024/12/18 | 100 | -0.5 | -0.5 | 401 | 4,020.34 | 86 | 21.44 | 862.27 | 21.45 | 862.83 | 21.46 | +0.56 | +65.12 | 0 | 0 |
| 2024/12/17 | 100.5 | +0.9 | +0.9 | 659 | 6,590.81 | 138 | 20.95 | 1,380.83 | 20.95 | 1,380.85 | 20.95 | +0.02 | +1.45 | 0 | 0 |
| 2024/12/16 | 99.6 | +1.3 | +1.32 | 1,463 | 14,627.04 | 243 | 16.61 | 2,421.46 | 16.55 | 2,427.05 | 16.59 | +5.59 | +230.04 | 0 | 0 |
| 2024/12/13 | 98.3 | +0.1 | +0.1 | 624 | 6,150.44 | 154 | 24.68 | 1,519.83 | 24.71 | 1,517.38 | 24.67 | -2.45 | -159.09 | 0 | 0 |
| 2024/12/12 | 98.2 | +0.5 | +0.51 | 459 | 4,514.01 | 78 | 16.98 | 765.64 | 16.96 | 766.88 | 16.99 | +1.24 | +158.97 | 0 | 0 |
| 2024/12/11 | 97.7 | -0.8 | -0.81 | 823 | 8,062.17 | 282 | 34.28 | 2,769.48 | 34.35 | 2,770.95 | 34.37 | +1.47 | +52.13 | 0 | 0 |
| 2024/12/10 | 98.5 | +3.3 | +3.47 | 1,383 | 13,569.56 | 329 | 23.79 | 3,218.64 | 23.72 | 3,227.93 | 23.79 | +9.29 | +282.37 | 1 | 0.07 |
| 2024/12/09 | 95.2 | +1.1 | +1.17 | 351 | 3,339.46 | 36 | 10.25 | 341.06 | 10.21 | 343.01 | 10.27 | +1.95 | +541.67 | 0 | 0 |
| 2024/12/06 | 94.1 | -0.7 | -0.74 | 210 | 1,980.72 | 10 | 4.76 | 94.71 | 4.78 | 94.53 | 4.77 | -0.18 | -180 | 0 | 0 |
| 2024/12/05 | 94.8 | -0.4 | -0.42 | 221 | 2,099.64 | 41 | 18.58 | 390.26 | 18.59 | 390.29 | 18.59 | +0.03 | +7.32 | 0 | 0 |
| 2024/12/04 | 95.2 | -0.7 | -0.73 | 309 | 2,944.1 | 29 | 9.39 | 276.58 | 9.39 | 277.2 | 9.42 | +0.62 | +213.79 | 0 | 0 |
| 2024/12/03 | 95.9 | +0.8 | +0.84 | 335 | 3,205.01 | 42 | 12.53 | 401.01 | 12.51 | 401.79 | 12.54 | +0.78 | +185.71 | 0 | 0 |
| 2024/12/02 | 95.1 | -0.6 | -0.63 | 353 | 3,382.7 | 48 | 13.59 | 460.42 | 13.61 | 460.97 | 13.63 | +0.55 | +114.58 | 0 | 0 |
| 2024/11/29 | 95.7 | +2 | +2.13 | 274 | 2,604.78 | 41 | 14.95 | 390.26 | 14.98 | 390.29 | 14.98 | +0.03 | +7.32 | 0 | 0 |
| 2024/11/28 | 93.7 | -1.9 | -1.99 | 514 | 4,810.4 | 109 | 21.21 | 1,019.78 | 21.2 | 1,023.6 | 21.28 | +3.82 | +350.46 | 0 | 0 |
| 2024/11/27 | 95.6 | -0.7 | -0.73 | 484 | 4,660.69 | 130 | 26.84 | 1,251.17 | 26.85 | 1,249.59 | 26.81 | -1.58 | -121.54 | 0 | 0 |
| 2024/11/26 | 96.3 | +0.5 | +0.52 | 462 | 4,437.17 | 86 | 18.61 | 825.16 | 18.6 | 826.22 | 18.62 | +1.06 | +123.26 | 0 | 0 |
| 2024/11/25 | 95.8 | +1.7 | +1.81 | 1,000 | 9,576.94 | 105 | 10.5 | 1,004.89 | 10.49 | 1,004.65 | 10.49 | -0.24 | -22.86 | 1 | 0.1 |
| 2024/11/22 | 94.1 | +0.6 | +0.64 | 214 | 2,002.46 | 28 | 13.11 | 262.33 | 13.1 | 262.62 | 13.11 | +0.29 | +103.57 | 0 | 0 |
| 2024/11/21 | 93.5 | -1.1 | -1.16 | 533 | 4,970.58 | 80 | 15 | 745.33 | 14.99 | 748.28 | 15.05 | +2.95 | +368.75 | 0 | 0 |
| 2024/11/20 | 94.6 | -0.3 | -0.32 | 466 | 4,389.66 | 84 | 18.02 | 790.55 | 18.01 | 791.35 | 18.03 | +0.8 | +95.24 | 1 | 0.21 |
| 2024/11/19 | 94.9 | +1.2 | +1.28 | 792 | 7,485.5 | 160 | 20.2 | 1,509.6 | 20.17 | 1,509.57 | 20.17 | -0.03 | -1.88 | 1 | 0.13 |
| 2024/11/18 | 93.7 | +1.6 | +1.74 | 1,087 | 10,194.9 | 256 | 23.55 | 2,395.3 | 23.5 | 2,401.13 | 23.55 | +5.83 | +227.73 | 0 | 0 |
| 2024/11/15 | 92.1 | +2.9 | +3.25 | 784 | 7,230.54 | 108 | 13.77 | 992.15 | 13.72 | 993.31 | 13.74 | +1.16 | +107.41 | 0 | 0 |
| 2024/11/14 | 89.2 | -1.3 | -1.44 | 407 | 3,653.51 | 88 | 21.62 | 788.75 | 21.59 | 791.69 | 21.67 | +2.94 | +334.09 | 0 | 0 |
| 2024/11/13 | 90.5 | +1 | +1.12 | 462 | 4,180.25 | 103 | 22.31 | 930.95 | 22.27 | 932.63 | 22.31 | +1.68 | +163.11 | 0 | 0 |
| 2024/11/12 | 89.5 | -2.3 | -2.51 | 662 | 5,939.62 | 128 | 19.33 | 1,148.36 | 19.33 | 1,147.8 | 19.32 | -0.56 | -43.75 | 0 | 0 |
| 2024/11/11 | 91.8 | +0.1 | +0.11 | 242 | 2,220.08 | 50 | 20.63 | 456.81 | 20.58 | 458.59 | 20.66 | +1.78 | +356 | 0 | 0 |
| 2024/11/08 | 91.7 | -1.8 | -1.93 | 471 | 4,366.47 | 103 | 21.88 | 956.94 | 21.92 | 956.78 | 21.91 | -0.16 | -15.53 | 0 | 0 |
| 2024/11/07 | 93.5 | +0.7 | +0.75 | 451 | 4,195.18 | 70 | 15.54 | 651.07 | 15.52 | 651.81 | 15.54 | +0.74 | +105.71 | 0 | 0 |
| 2024/11/06 | 92.8 | +1.3 | +1.42 | 945 | 8,758.66 | 116 | 12.28 | 1,072.71 | 12.25 | 1,074.23 | 12.26 | +1.52 | +131.03 | 0 | 0 |
| 2024/11/05 | 91.5 | +0.7 | +0.77 | 719 | 6,580.6 | 51 | 7.09 | 465.43 | 7.07 | 466.29 | 7.09 | +0.86 | +168.63 | 0 | 0 |
| 2024/11/04 | 90.8 | +0.9 | +1 | 723 | 6,590.33 | 146 | 20.2 | 1,333.07 | 20.23 | 1,331.12 | 20.2 | -1.95 | -133.56 | 0 | 0 |
| 2024/11/01 | 89.9 | +1.4 | +1.58 | 373 | 3,326.94 | 54 | 14.49 | 480.17 | 14.43 | 481.63 | 14.48 | +1.46 | +270.37 | 0 | 0 |
| 2024/10/30 | 88.5 | -0.6 | -0.67 | 228 | 2,029.96 | 44 | 19.31 | 391.82 | 19.3 | 392.48 | 19.33 | +0.66 | +150 | 0 | 0 |
| 2024/10/29 | 89.1 | -2.1 | -2.3 | 549 | 4,917.17 | 107 | 19.5 | 957.88 | 19.48 | 961.95 | 19.56 | +4.07 | +380.37 | 1 | 0.18 |
| 2024/10/28 | 91.2 | +2.8 | +3.17 | 969 | 8,770.5 | 82 | 8.46 | 737.65 | 8.41 | 742.57 | 8.47 | +4.92 | +600 | 0 | 0 |
| 2024/10/25 | 88.4 | +0.1 | +0.11 | 160 | 1,409.89 | 22 | 13.79 | 194.31 | 13.78 | 194.68 | 13.81 | +0.37 | +168.18 | 0 | 0 |
| 2024/10/24 | 88.3 | -0.5 | -0.56 | 153 | 1,350.73 | 30 | 19.64 | 265 | 19.62 | 265.91 | 19.69 | +0.91 | +303.33 | 0 | 0 |
| 2024/10/23 | 88.8 | +0.4 | +0.45 | 194 | 1,730.8 | 24 | 12.34 | 213.45 | 12.33 | 213.58 | 12.34 | +0.13 | +54.17 | 0 | 0 |
| 2024/10/22 | 88.4 | -0.1 | -0.11 | 320 | 2,846.33 | 50 | 15.61 | 443.26 | 15.57 | 444.36 | 15.61 | +1.1 | +220 | 0 | 0 |
| 2024/10/21 | 88.5 | +0.2 | +0.23 | 527 | 4,680.28 | 40 | 7.58 | 354.55 | 7.58 | 354.13 | 7.57 | -0.42 | -105 | 1 | 0.19 |
| 2024/10/18 | 88.3 | -0.7 | -0.79 | 407 | 3,597.86 | 45 | 11.05 | 397.56 | 11.05 | 399.18 | 11.09 | +1.62 | +360 | 0 | 0 |
| 2024/10/17 | 89 | -1.1 | -1.22 | 419 | 3,729.38 | 75 | 17.89 | 666.63 | 17.88 | 668.46 | 17.92 | +1.83 | +244 | 0 | 0 |
| 2024/10/16 | 90.1 | +1 | +1.12 | 830 | 7,391.37 | 126 | 15.18 | 1,113.03 | 15.06 | 1,124.42 | 15.21 | +11.39 | +903.97 | 0 | 0 |
| 2024/10/15 | 89.1 | -0.7 | -0.78 | 681 | 6,084.63 | 126 | 18.51 | 1,125.46 | 18.5 | 1,129.55 | 18.56 | +4.09 | +324.6 | 1 | 0.15 |
| 2024/10/14 | 89.8 | -2.3 | -2.5 | 727 | 6,564.8 | 115 | 15.81 | 1,040.23 | 15.85 | 1,041.97 | 15.87 | +1.74 | +151.3 | 0 | 0 |
| 2024/10/11 | 92.1 | +3.1 | +3.48 | 1,740 | 16,312.09 | 569 | 32.7 | 5,321.7 | 32.62 | 5,334.64 | 32.7 | +12.94 | +227.42 | 4 | 0.23 |
| 2024/10/09 | 89 | -2 | -2.2 | 624 | 5,597.54 | 124 | 19.86 | 1,111.84 | 19.86 | 1,114.35 | 19.91 | +2.51 | +202.42 | 1 | 0.16 |
| 2024/10/08 | 91 | -4 | -4.21 | 1,573 | 14,585.99 | 567 | 36.04 | 5,267.73 | 36.11 | 5,267.71 | 36.11 | -0.02 | -0.35 | 2 | 0.13 |
| 2024/10/07 | 95 | +2.8 | +3.04 | 2,714 | 25,556.45 | 573 | 21.11 | 5,369.99 | 21.01 | 5,390.77 | 21.09 | +20.78 | +362.65 | 0 | 0 |
| 2024/10/04 | 92.2 | +1 | +1.1 | 960 | 8,797.45 | 172 | 17.92 | 1,569.18 | 17.84 | 1,572.37 | 17.87 | +3.19 | +185.47 | 0 | 0 |
| 2024/10/01 | 91.2 | +0.6 | +0.66 | 946 | 8,587.99 | 225 | 23.79 | 2,040.1 | 23.76 | 2,042.23 | 23.78 | +2.13 | +94.67 | 0 | 0 |
| 2024/09/30 | 90.6 | +1.1 | +1.23 | 1,690 | 15,392.38 | 441 | 26.1 | 4,004.19 | 26.01 | 4,015.48 | 26.09 | +11.29 | +256.01 | 1 | 0.06 |
| 2024/09/27 | 89.5 | +4.6 | +5.42 | 1,852 | 16,412.81 | 363 | 19.6 | 3,185.74 | 19.41 | 3,237.3 | 19.72 | +51.56 | +1,420.39 | 0 | 0 |
| 2024/09/26 | 84.9 | +0 | +0 | 173 | 1,470.86 | 41 | 23.67 | 348.66 | 23.7 | 348.48 | 23.69 | -0.18 | -43.9 | 0 | 0 |
| 2024/09/25 | 84.9 | +0.4 | +0.47 | 219 | 1,864.98 | 37 | 16.9 | 315.19 | 16.9 | 315.48 | 16.92 | +0.29 | +78.38 | 0 | 0 |
| 2024/09/24 | 84.5 | +0.9 | +1.08 | 337 | 2,844.42 | 30 | 8.89 | 251.6 | 8.85 | 253.76 | 8.92 | +2.16 | +720 | 0 | 0 |
| 2024/09/23 | 83.6 | +0.3 | +0.36 | 91 | 757.13 | 8 | 8.83 | 66.78 | 8.82 | 66.86 | 8.83 | +0.08 | +100 | 0 | 0 |
| 2024/09/20 | 83.3 | +0.2 | +0.24 | 288 | 2,402.38 | 55 | 19.13 | 459.07 | 19.11 | 459.5 | 19.13 | +0.43 | +78.18 | 0 | 0 |
| 2024/09/19 | 83.1 | +0.3 | +0.36 | 105 | 867.81 | 11 | 10.51 | 90.93 | 10.48 | 91.12 | 10.5 | +0.19 | +172.73 | 0 | 0 |
| 2024/09/18 | 82.8 | +0.6 | +0.73 | 170 | 1,407.8 | 14 | 8.25 | 116.1 | 8.25 | 115.91 | 8.23 | -0.19 | -135.71 | 0 | 0 |
| 2024/09/16 | 82.2 | +0.1 | +0.12 | 163 | 1,343.25 | 23 | 14.11 | 188.97 | 14.07 | 190.27 | 14.16 | +1.3 | +565.22 | 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。
