2723
74.3
TWD-1.70 (-2.24%)
2026.02.11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(2026/02/11) 當沖狀況。整體成交張數為115張，佔整體市場成交張數的19%。當日現股當沖之總損益為+3.12萬元、每張平均損益則為+271元。
開盤價
75.3
收盤價
74.3
當日範圍
73.4 - 75.4
成交張數
605
開盤價(昨)
75.9
收盤價(昨)
76
昨日範圍
75.7 - 76.3
成交張數(昨)
112
成交金額
4477.46萬
成交金額(昨)
850.97萬
52週範圍
60.2 - 105
發行股數
2億
市值
134億
現股當沖－歷史逐日資訊
開盤價
75.3
收盤價
74.3
成交張數
605
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(%) | ||||||
| 2026/02/11 | 74.3 | -1.7 | -2.24 | 605 | 4,478.3 | 115 | 19 | 850.96 | 19 | 854.08 | 19.07 | +3.12 | +271.3 | 0 | 0 |
| 2026/02/10 | 76 | +0.2 | +0.26 | 112 | 848.07 | 27 | 24.19 | 205.48 | 24.23 | 205.12 | 24.19 | -0.36 | -133.33 | 0 | 0 |
| 2026/02/09 | 75.8 | -0.3 | -0.39 | 220 | 1,664.22 | 75 | 34.13 | 568.04 | 34.13 | 568.08 | 34.13 | +0.04 | +5.33 | 0 | 0 |
| 2026/02/06 | 76.1 | -0.4 | -0.52 | 348 | 2,643.67 | 43 | 12.34 | 326.09 | 12.33 | 327.19 | 12.38 | +1.1 | +255.81 | 0 | 0 |
| 2026/02/05 | 76.5 | +0.4 | +0.53 | 398 | 3,062.78 | 66 | 16.57 | 506.02 | 16.52 | 508.27 | 16.6 | +2.25 | +340.91 | 0 | 0 |
| 2026/02/04 | 76.1 | +0 | +0 | 490 | 3,753.22 | 151 | 30.82 | 1,154.82 | 30.77 | 1,166 | 31.07 | +11.18 | +740.4 | 0 | 0 |
| 2026/02/03 | 76.1 | -0.4 | -0.52 | 505 | 3,869.75 | 183 | 36.23 | 1,402.08 | 36.23 | 1,400.57 | 36.19 | -1.51 | -82.51 | 0 | 0 |
| 2026/02/02 | 76.5 | +1.5 | +2 | 392 | 2,970.6 | 59 | 15.05 | 444.13 | 14.95 | 444.56 | 14.97 | +0.43 | +72.88 | 0 | 0 |
| 2026/01/30 | 75 | +0.5 | +0.67 | 297 | 2,208.16 | 69 | 23.27 | 511.01 | 23.14 | 514.5 | 23.3 | +3.49 | +505.8 | 0 | 0 |
| 2026/01/29 | 74.5 | -1 | -1.32 | 372 | 2,770.4 | 110 | 29.59 | 818.6 | 29.55 | 821.99 | 29.67 | +3.39 | +308.18 | 0 | 0 |
| 2026/01/28 | 75.5 | +0.4 | +0.53 | 226 | 1,698.23 | 44 | 19.5 | 331.21 | 19.5 | 331.46 | 19.52 | +0.25 | +56.82 | 0 | 0 |
| 2026/01/27 | 75.1 | -1.6 | -2.09 | 414 | 3,138.86 | 36 | 8.7 | 273.02 | 8.7 | 274.41 | 8.74 | +1.39 | +386.11 | 0 | 0 |
| 2026/01/26 | 76.7 | +1.8 | +2.4 | 632 | 4,842.53 | 100 | 15.82 | 759.93 | 15.69 | 764.2 | 15.78 | +4.27 | +427 | 0 | 0 |
| 2026/01/23 | 74.9 | -1.7 | -2.22 | 439 | 3,320.81 | 51 | 11.61 | 387 | 11.65 | 387.08 | 11.66 | +0.08 | +15.69 | 0 | 0 |
| 2026/01/22 | 76.6 | +0.6 | +0.79 | 512 | 3,896.99 | 81 | 15.81 | 615.3 | 15.79 | 617.18 | 15.84 | +1.88 | +232.1 | 0 | 0 |
| 2026/01/21 | 76 | -0.5 | -0.65 | 516 | 3,914.18 | 97 | 18.8 | 732.04 | 18.7 | 737.11 | 18.83 | +5.07 | +522.68 | 0 | 0 |
| 2026/01/20 | 76.5 | +1.1 | +1.46 | 330 | 2,513.28 | 48 | 14.55 | 363.86 | 14.48 | 366.22 | 14.57 | +2.36 | +491.67 | 0 | 0 |
| 2026/01/19 | 75.4 | +0 | +0 | 508 | 3,849.49 | 125 | 24.62 | 945.86 | 24.57 | 950.03 | 24.68 | +4.17 | +333.6 | 0 | 0 |
| 2026/01/16 | 75.4 | +1.4 | +1.89 | 528 | 3,951.32 | 55 | 10.42 | 410.59 | 10.39 | 411.05 | 10.4 | +0.46 | +83.64 | 0 | 0 |
| 2026/01/15 | 74 | +0.7 | +0.95 | 337 | 2,496.29 | 58 | 17.19 | 428.63 | 17.17 | 430.22 | 17.23 | +1.59 | +274.14 | 0 | 0 |
| 2026/01/14 | 73.3 | +0.2 | +0.27 | 271 | 1,979.18 | 44 | 16.26 | 321.9 | 16.26 | 322.83 | 16.31 | +0.93 | +211.36 | 0 | 0 |
| 2026/01/13 | 73.1 | -1.6 | -2.14 | 638 | 4,668.43 | 82 | 12.85 | 599.72 | 12.85 | 603.21 | 12.92 | +3.49 | +425.61 | 0 | 0 |
| 2026/01/12 | 74.7 | +4.6 | +6.56 | 1,556 | 11,416.79 | 427 | 27.44 | 3,089.4 | 27.06 | 3,139.49 | 27.5 | +50.09 | +1,173.07 | 0 | 0 |
| 2026/01/09 | 70.1 | -0.6 | -0.85 | 218 | 1,538.81 | 34 | 15.58 | 240.26 | 15.61 | 240.38 | 15.62 | +0.12 | +35.29 | 0 | 0 |
| 2026/01/08 | 70.7 | +0.5 | +0.71 | 205 | 1,454.63 | 40 | 19.49 | 282.36 | 19.41 | 284.38 | 19.55 | +2.02 | +505 | 0 | 0 |
| 2026/01/07 | 70.2 | +0.6 | +0.86 | 266 | 1,878.12 | 47 | 17.66 | 329.75 | 17.56 | 332.01 | 17.68 | +2.26 | +480.85 | 0 | 0 |
| 2026/01/06 | 69.6 | -0.1 | -0.14 | 234 | 1,646.55 | 64 | 27.31 | 449 | 27.27 | 450.68 | 27.37 | +1.68 | +262.5 | 0 | 0 |
| 2026/01/05 | 69.7 | -0.1 | -0.14 | 328 | 2,269.41 | 90 | 27.42 | 623.22 | 27.46 | 622.93 | 27.45 | -0.29 | -32.22 | 0 | 0 |
| 2026/01/02 | 69.8 | -1 | -1.41 | 353 | 2,486.81 | 56 | 15.85 | 394.08 | 15.85 | 394.66 | 15.87 | +0.58 | +103.57 | 0 | 0 |
| 2025/12/31 | 70.8 | -0.9 | -1.26 | 215 | 1,530.48 | 25 | 11.63 | 178.15 | 11.64 | 178.34 | 11.65 | +0.19 | +76 | 0 | 0 |
| 2025/12/30 | 71.7 | +0 | +0 | 439 | 3,129.91 | 124 | 28.27 | 882.73 | 28.2 | 883.49 | 28.23 | +0.76 | +61.29 | 0 | 0 |
| 2025/12/29 | 71.7 | +1.3 | +1.85 | 629 | 4,539.06 | 223 | 35.43 | 1,608.13 | 35.43 | 1,609.59 | 35.46 | +1.46 | +65.47 | 0 | 0 |
| 2025/12/26 | 70.4 | +0.4 | +0.57 | 224 | 1,567.95 | 64 | 28.53 | 446.13 | 28.45 | 447.67 | 28.55 | +1.54 | +240.62 | 0 | 0 |
| 2025/12/19 | 69.4 | +1.5 | +2.21 | 386 | 2,668.38 | 60 | 15.53 | 412.91 | 15.47 | 414.77 | 15.54 | +1.86 | +310 | 0 | 0 |
| 2025/12/18 | 67.9 | +0.9 | +1.34 | 307 | 2,077.14 | 59 | 19.22 | 397.4 | 19.13 | 398.3 | 19.18 | +0.9 | +152.54 | 0 | 0 |
| 2025/12/17 | 67 | -1.4 | -2.05 | 482 | 3,290.54 | 70 | 14.51 | 476.8 | 14.49 | 479.99 | 14.59 | +3.19 | +455.71 | 0 | 0 |
| 2025/12/16 | 68.4 | -0.4 | -0.58 | 568 | 3,890.9 | 104 | 18.3 | 712.23 | 18.31 | 712.34 | 18.31 | +0.11 | +10.58 | 0 | 0 |
| 2025/12/15 | 68.8 | +2.1 | +3.15 | 410 | 2,804.49 | 69 | 16.84 | 470.4 | 16.77 | 472.05 | 16.83 | +1.65 | +239.13 | 0 | 0 |
| 2025/11/26 | 69.6 | +4.5 | +6.91 | 792 | 5,491.27 | 101 | 12.49 | 674.55 | 12.28 | 690.32 | 12.57 | +15.77 | +1,561.39 | 0 | 0 |
| 2025/11/25 | 65.1 | +1.1 | +1.72 | 565 | 3,676.11 | 103 | 18.22 | 668.69 | 18.19 | 668.72 | 18.19 | +0.03 | +2.91 | 0 | 0 |
| 2025/11/24 | 64 | +3.2 | +5.26 | 2,662 | 16,959.03 | 335 | 12.59 | 2,121.75 | 12.51 | 2,109.79 | 12.44 | -11.96 | -357.01 | 0 | 0 |
| 2025/11/21 | 60.8 | +0.4 | +0.66 | 605 | 3,650.92 | 187 | 30.92 | 1,127.06 | 30.87 | 1,128.72 | 30.92 | +1.66 | +88.77 | 0 | 0 |
| 2025/11/20 | 60.4 | +0.2 | +0.33 | 629 | 3,783.57 | 130 | 20.66 | 782.79 | 20.69 | 782.88 | 20.69 | +0.09 | +6.92 | 0 | 0 |
| 2025/11/19 | 60.2 | +0 | +0 | 1,053 | 6,293.95 | 252 | 23.92 | 1,500.81 | 23.85 | 1,508.33 | 23.96 | +7.52 | +298.41 | 0 | 0 |
| 2025/11/18 | 60.2 | -1.1 | -1.79 | 995 | 5,987.65 | 240 | 24.11 | 1,441 | 24.07 | 1,446.48 | 24.16 | +5.48 | +228.33 | 0 | 0 |
| 2025/11/17 | 61.3 | -1.9 | -3.01 | 1,006 | 6,184.11 | 226 | 22.47 | 1,384.11 | 22.38 | 1,393.4 | 22.53 | +9.29 | +411.06 | 0 | 0 |
| 2025/11/14 | 63.2 | -2.1 | -3.22 | 918 | 5,837.33 | 163 | 17.76 | 1,037.18 | 17.77 | 1,037.57 | 17.77 | +0.39 | +23.93 | 0 | 0 |
| 2025/11/13 | 65.3 | -2 | -2.97 | 716 | 4,690.62 | 97 | 13.55 | 636.92 | 13.58 | 637.37 | 13.59 | +0.45 | +46.39 | 0 | 0 |
| 2025/11/12 | 67.3 | +0.3 | +0.45 | 921 | 6,113.39 | 142 | 15.42 | 928.42 | 15.19 | 943.55 | 15.43 | +15.13 | +1,065.49 | 0 | 0 |
| 2025/11/11 | 67 | -1 | -1.47 | 485 | 3,247.31 | 47 | 9.7 | 315.13 | 9.7 | 313.99 | 9.67 | -1.14 | -242.55 | 0 | 0 |
| 2025/11/10 | 68 | -1.3 | -1.88 | 429 | 2,925.7 | 51 | 11.89 | 348.6 | 11.92 | 349.2 | 11.94 | +0.6 | +117.65 | 0 | 0 |
| 2025/11/07 | 69.3 | -0.9 | -1.28 | 185 | 1,286.47 | 27 | 14.59 | 187.33 | 14.56 | 187.99 | 14.61 | +0.66 | +244.44 | 0 | 0 |
| 2025/11/06 | 70.2 | +1 | +1.45 | 250 | 1,740.69 | 33 | 13.18 | 229.09 | 13.16 | 229.86 | 13.21 | +0.77 | +233.33 | 0 | 0 |
| 2025/11/05 | 69.2 | -0.8 | -1.14 | 249 | 1,718.68 | 34 | 13.65 | 234.42 | 13.64 | 235.24 | 13.69 | +0.82 | +241.18 | 0 | 0 |
| 2025/11/04 | 70 | -0.3 | -0.43 | 338 | 2,363.5 | 49 | 14.48 | 344.25 | 14.57 | 343.61 | 14.54 | -0.64 | -130.61 | 0 | 0 |
| 2025/11/03 | 70.3 | +0.4 | +0.57 | 154 | 1,082.1 | 12 | 7.8 | 84.37 | 7.8 | 84.57 | 7.82 | +0.2 | +166.67 | 0 | 0 |
| 2025/10/31 | 69.9 | -0.2 | -0.29 | 163 | 1,147.2 | 13 | 7.96 | 91.39 | 7.97 | 91.64 | 7.99 | +0.25 | +192.31 | 0 | 0 |
| 2025/10/30 | 70.1 | -0.6 | -0.85 | 187 | 1,323.27 | 20 | 10.67 | 141.45 | 10.69 | 141.72 | 10.71 | +0.27 | +135 | 0 | 0 |
| 2025/10/29 | 70.7 | -0.1 | -0.14 | 242 | 1,705.22 | 39 | 16.1 | 275.07 | 16.13 | 274.86 | 16.12 | -0.21 | -53.85 | 0 | 0 |
| 2025/10/28 | 70.8 | -0.3 | -0.42 | 182 | 1,295.51 | 30 | 16.48 | 213.77 | 16.5 | 213.86 | 16.51 | +0.09 | +30 | 0 | 0 |
| 2025/10/27 | 71.1 | -1.3 | -1.8 | 339 | 2,421.74 | 54 | 15.92 | 388.52 | 16.04 | 387.59 | 16 | -0.93 | -172.22 | 0 | 0 |
| 2025/10/23 | 72.4 | +0 | +0 | 131 | 942.71 | 21 | 16.01 | 150.58 | 15.97 | 151.26 | 16.05 | +0.68 | +323.81 | 0 | 0 |
| 2025/10/22 | 72.4 | +1.6 | +2.26 | 216 | 1,556.07 | 29 | 13.44 | 209.03 | 13.43 | 209.43 | 13.46 | +0.4 | +137.93 | 0 | 0 |
| 2025/10/21 | 70.8 | +0.5 | +0.71 | 202 | 1,437.04 | 37 | 18.34 | 263.1 | 18.31 | 263.61 | 18.34 | +0.51 | +137.84 | 0 | 0 |
| 2025/10/20 | 70.3 | -0.6 | -0.85 | 172 | 1,213.88 | 26 | 15.08 | 183.28 | 15.1 | 183.29 | 15.1 | +0.01 | +3.85 | 0 | 0 |
| 2025/10/17 | 70.9 | +0.9 | +1.29 | 168 | 1,193.94 | 27 | 16.06 | 191.31 | 16.02 | 191.76 | 16.06 | +0.45 | +166.67 | 0 | 0 |
| 2025/10/16 | 70 | +0.3 | +0.43 | 264 | 1,853.13 | 52 | 19.71 | 365.18 | 19.71 | 365.24 | 19.71 | +0.06 | +11.54 | 0 | 0 |
| 2025/10/15 | 69.7 | -1.2 | -1.69 | 469 | 3,286.22 | 27 | 5.75 | 189.48 | 5.77 | 189.73 | 5.77 | +0.25 | +92.59 | 0 | 0 |
| 2025/10/14 | 70.9 | -0.5 | -0.7 | 383 | 2,726.21 | 77 | 20.11 | 549.93 | 20.17 | 548.94 | 20.14 | -0.99 | -128.57 | 0 | 0 |
| 2025/10/13 | 71.4 | -1.2 | -1.65 | 343 | 2,444.72 | 62 | 18.09 | 441 | 18.04 | 443.35 | 18.13 | +2.35 | +379.03 | 0 | 0 |
| 2025/10/09 | 72.6 | +0.9 | +1.26 | 416 | 3,026.14 | 60 | 14.43 | 435.36 | 14.39 | 436.99 | 14.44 | +1.63 | +271.67 | 0 | 0 |
| 2025/10/08 | 71.7 | +0.1 | +0.14 | 270 | 1,926.44 | 39 | 14.46 | 278.39 | 14.45 | 278.9 | 14.48 | +0.51 | +130.77 | 0 | 0 |
| 2025/10/07 | 71.6 | -0.6 | -0.83 | 333 | 2,393.7 | 45 | 13.49 | 323.1 | 13.5 | 323.17 | 13.5 | +0.07 | +15.56 | 0 | 0 |
| 2025/10/03 | 72.2 | -0.3 | -0.41 | 240 | 1,733.56 | 17 | 7.07 | 122.79 | 7.08 | 122.86 | 7.09 | +0.07 | +41.18 | 0 | 0 |
| 2025/10/02 | 72.5 | -0.8 | -1.09 | 395 | 2,876.44 | 73 | 18.48 | 531.88 | 18.49 | 532.63 | 18.52 | +0.75 | +102.74 | 0 | 0 |
| 2025/10/01 | 73.3 | -0.7 | -0.95 | 398 | 2,915.99 | 63 | 15.84 | 461.71 | 15.83 | 462.1 | 15.85 | +0.39 | +61.9 | 0 | 0 |
| 2025/09/30 | 74 | +0 | +0 | 148 | 1,094.82 | 17 | 11.47 | 125.57 | 11.47 | 125.79 | 11.49 | +0.22 | +129.41 | 0 | 0 |
| 2025/09/26 | 74 | -0.6 | -0.8 | 284 | 2,096.96 | 44 | 15.52 | 325.34 | 15.51 | 325.47 | 15.52 | +0.13 | +29.55 | 0 | 0 |
| 2025/09/25 | 74.6 | -0.7 | -0.93 | 457 | 3,420.86 | 20 | 4.37 | 150.03 | 4.39 | 150.2 | 4.39 | +0.17 | +85 | 0 | 0 |
| 2025/09/24 | 75.3 | -0.3 | -0.4 | 196 | 1,477.11 | 24 | 12.27 | 181.88 | 12.31 | 181.48 | 12.29 | -0.4 | -166.67 | 0 | 0 |
| 2025/09/23 | 75.6 | -0.1 | -0.13 | 320 | 2,416.56 | 52 | 16.23 | 391.92 | 16.22 | 392.82 | 16.26 | +0.9 | +173.08 | 0 | 0 |
| 2025/09/22 | 75.7 | -0.4 | -0.53 | 282 | 2,142.48 | 26 | 9.22 | 197.44 | 9.22 | 197.87 | 9.24 | +0.43 | +165.38 | 0 | 0 |
| 2025/09/19 | 76.1 | +0.7 | +0.93 | 262 | 1,986.54 | 52 | 19.83 | 393.18 | 19.79 | 393.92 | 19.83 | +0.74 | +142.31 | 0 | 0 |
| 2025/09/18 | 75.4 | +0 | +0 | 395 | 2,986.37 | 74 | 18.73 | 558.71 | 18.71 | 560.79 | 18.78 | +2.08 | +281.08 | 0 | 0 |
| 2025/09/17 | 75.4 | -0.6 | -0.79 | 385 | 2,916.8 | 28 | 7.27 | 212.33 | 7.28 | 213.2 | 7.31 | +0.87 | +310.71 | 0 | 0 |
| 2025/09/16 | 76 | -0.3 | -0.39 | 270 | 2,055.44 | 35 | 12.98 | 266.34 | 12.96 | 267.64 | 13.02 | +1.3 | +371.43 | 0 | 0 |
| 2025/09/15 | 76.3 | -0.1 | -0.13 | 189 | 1,450.37 | 20 | 10.56 | 153.16 | 10.56 | 153.17 | 10.56 | +0.01 | +5 | 0 | 0 |
| 2025/09/12 | 76.4 | -0.5 | -0.65 | 330 | 2,539.65 | 44 | 13.31 | 338.54 | 13.33 | 339.01 | 13.35 | +0.47 | +106.82 | 1 | 0.3 |
| 2025/09/11 | 76.9 | -2.1 | -2.66 | 924 | 7,123.6 | 69 | 7.47 | 529.58 | 7.43 | 534.9 | 7.51 | +5.32 | +771.01 | 0 | 0 |
| 2025/09/10 | 79 | -0.3 | -0.38 | 375 | 2,961.35 | 38 | 10.12 | 299.94 | 10.13 | 299.89 | 10.13 | -0.05 | -13.16 | 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。
