2723
80.2
TWD+1.50 (1.91%)
2025.08.21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(2025/08/20) 當沖狀況。整體成交張數為24張，佔整體市場成交張數的7.81%。當日現股當沖之總損益為+1,300元、每張平均損益則為+54元。
開盤價
80
收盤價
80.2
當日範圍
79.5 - 81.4
成交張數
207
開盤價(昨)
80.1
收盤價(昨)
78.7
昨日範圍
78.7 - 80.1
成交張數(昨)
307
成交金額
1659.52萬
成交金額(昨)
2426.07萬
52週範圍
76.6 - 105
發行股數
2億
市值
144億
現股當沖－歷史逐日資訊
開盤價
80
收盤價
80.2
成交張數
207
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(%) | ||||||
| 2025/08/21 | 80.2 | +1.5 | +1.91 | 210 | 1,681.05 | 64 | 30.52 | 512.84 | 30.51 | 513.91 | 30.57 | +1.07 | +167.19 | 0 | 0 |
| 2025/08/20 | 78.7 | -1.1 | -1.38 | 307 | 2,429.91 | 24 | 7.81 | 189.93 | 7.82 | 190.06 | 7.82 | +0.13 | +54.17 | 0 | 0 |
| 2025/08/19 | 79.8 | -0.5 | -0.62 | 251 | 2,003.43 | 16 | 6.39 | 128.04 | 6.39 | 128.19 | 6.4 | +0.15 | +93.75 | 0 | 0 |
| 2025/08/18 | 80.3 | -0.5 | -0.62 | 142 | 1,141.26 | 12 | 8.47 | 96.59 | 8.46 | 97.07 | 8.51 | +0.48 | +400 | 0 | 0 |
| 2025/08/15 | 80.8 | +0.5 | +0.62 | 138 | 1,106.8 | 29 | 21.06 | 233.02 | 21.05 | 233.31 | 21.08 | +0.29 | +100 | 0 | 0 |
| 2025/08/14 | 80.3 | +0.2 | +0.25 | 127 | 1,022.15 | 31 | 24.37 | 249.28 | 24.39 | 249.18 | 24.38 | -0.1 | -32.26 | 0 | 0 |
| 2025/08/13 | 80.1 | +0 | +0 | 169 | 1,360.5 | 48 | 28.44 | 386.86 | 28.44 | 387.88 | 28.51 | +1.02 | +212.5 | 0 | 0 |
| 2025/08/12 | 80.1 | -0.5 | -0.62 | 120 | 965.34 | 15 | 12.49 | 120.49 | 12.48 | 120.65 | 12.5 | +0.16 | +106.67 | 0 | 0 |
| 2025/08/11 | 80.6 | -0.7 | -0.86 | 188 | 1,511.09 | 20 | 10.63 | 160.93 | 10.65 | 160.7 | 10.63 | -0.23 | -115 | 0 | 0 |
| 2025/08/08 | 81.3 | +0.7 | +0.87 | 142 | 1,155.83 | 25 | 17.56 | 202.58 | 17.53 | 202.95 | 17.56 | +0.37 | +148 | 0 | 0 |
| 2025/08/07 | 80.6 | -0.2 | -0.25 | 197 | 1,588.77 | 34 | 17.3 | 275.06 | 17.31 | 275.38 | 17.33 | +0.32 | +94.12 | 0 | 0 |
| 2025/08/06 | 80.8 | -0.3 | -0.37 | 166 | 1,343.68 | 8 | 4.82 | 64.8 | 4.82 | 64.73 | 4.82 | -0.07 | -87.5 | 0 | 0 |
| 2025/08/05 | 81.1 | +0.1 | +0.12 | 118 | 962.6 | 28 | 23.68 | 227.85 | 23.67 | 228.46 | 23.73 | +0.61 | +217.86 | 0 | 0 |
| 2025/08/04 | 81 | +0.7 | +0.87 | 147 | 1,190.9 | 31 | 21.07 | 250.12 | 21 | 250.11 | 21 | -0.01 | -3.23 | 0 | 0 |
| 2025/08/01 | 80.3 | -0.1 | -0.12 | 204 | 1,642.25 | 54 | 26.43 | 433.52 | 26.4 | 434.08 | 26.43 | +0.56 | +103.7 | 0 | 0 |
| 2025/07/31 | 80.4 | -0.8 | -0.99 | 315 | 2,545.89 | 49 | 15.55 | 396.3 | 15.57 | 398.79 | 15.66 | +2.49 | +508.16 | 0 | 0 |
| 2025/07/30 | 81.2 | -0.1 | -0.12 | 146 | 1,189.32 | 10 | 6.84 | 81.38 | 6.84 | 81.5 | 6.85 | +0.12 | +120 | 0 | 0 |
| 2025/07/29 | 81.3 | +0 | +0 | 189 | 1,543.19 | 55 | 29.09 | 449.36 | 29.12 | 449.1 | 29.1 | -0.26 | -47.27 | 0 | 0 |
| 2025/07/28 | 81.3 | -0.2 | -0.25 | 159 | 1,299.31 | 18 | 11.3 | 146.97 | 11.31 | 146.88 | 11.3 | -0.09 | -50 | 0 | 0 |
| 2025/07/25 | 81.5 | -0.6 | -0.73 | 214 | 1,752.46 | 11 | 5.14 | 90.16 | 5.14 | 90.33 | 5.15 | +0.17 | +154.55 | 0 | 0 |
| 2025/07/24 | 82.1 | -0.8 | -0.97 | 131 | 1,080.29 | 12 | 9.13 | 98.93 | 9.16 | 98.87 | 9.15 | -0.06 | -50 | 0 | 0 |
| 2025/07/23 | 82.9 | +0.3 | +0.36 | 67 | 559.75 | 8 | 11.89 | 66.66 | 11.91 | 66.59 | 11.9 | -0.07 | -87.5 | 0 | 0 |
| 2025/07/22 | 82.6 | -1 | -1.2 | 80 | 665.65 | 11 | 13.71 | 91.33 | 13.72 | 91.21 | 13.7 | -0.12 | -109.09 | 0 | 0 |
| 2025/07/21 | 83.6 | +0.4 | +0.48 | 48 | 401.41 | 10 | 20.82 | 83.37 | 20.77 | 83.64 | 20.84 | +0.27 | +270 | 0 | 0 |
| 2025/07/18 | 83.2 | -0.3 | -0.36 | 120 | 1,002.27 | 33 | 27.4 | 274.43 | 27.38 | 275.78 | 27.52 | +1.35 | +409.09 | 0 | 0 |
| 2025/07/17 | 83.5 | +1.3 | +1.58 | 75 | 626 | 16 | 21.31 | 133.41 | 21.31 | 133.63 | 21.35 | +0.22 | +137.5 | 0 | 0 |
| 2025/07/16 | 82.2 | +0.3 | +0.37 | 88 | 727.56 | 22 | 24.95 | 181.27 | 24.91 | 181.58 | 24.96 | +0.31 | +140.91 | 0 | 0 |
| 2025/07/15 | 81.9 | -0.6 | -0.73 | 165 | 1,355.59 | 17 | 10.31 | 140.05 | 10.33 | 140.37 | 10.35 | +0.32 | +188.24 | 0 | 0 |
| 2025/07/14 | 82.5 | -0.7 | -0.84 | 124 | 1,029.2 | 31 | 25.06 | 258.13 | 25.08 | 258.58 | 25.12 | +0.45 | +145.16 | 0 | 0 |
| 2025/07/11 | 83.2 | -1.5 | -1.77 | 163 | 1,365.75 | 23 | 14.14 | 192.86 | 14.12 | 193.84 | 14.19 | +0.98 | +426.09 | 0 | 0 |
| 2025/07/10 | 84.7 | +0 | +0 | 54 | 460.32 | 9 | 16.53 | 75.97 | 16.5 | 76 | 16.51 | +0.03 | +33.33 | 0 | 0 |
| 2025/07/09 | 84.7 | +1 | +1.19 | 65 | 549.34 | 16 | 24.53 | 134.7 | 24.52 | 134.78 | 24.53 | +0.08 | +50 | 0 | 0 |
| 2025/07/08 | 83.7 | -1 | -1.18 | 53 | 442.43 | 12 | 22.84 | 101.07 | 22.84 | 101.37 | 22.91 | +0.3 | +250 | 0 | 0 |
| 2025/07/07 | 84.7 | +0.6 | +0.71 | 56 | 472.77 | 12 | 21.53 | 101.87 | 21.55 | 101.68 | 21.51 | -0.19 | -158.33 | 0 | 0 |
| 2025/07/04 | 84.1 | -0.5 | -0.59 | 106 | 898.96 | 36 | 33.82 | 303.3 | 33.74 | 304.51 | 33.87 | +1.21 | +336.11 | 0 | 0 |
| 2025/07/03 | 84.6 | +2.3 | +2.79 | 162 | 1,357.33 | 19 | 11.75 | 158.44 | 11.67 | 160.04 | 11.79 | +1.6 | +842.11 | 0 | 0 |
| 2025/07/02 | 82.3 | +0.1 | +0.12 | 127 | 1,050.9 | 22 | 17.26 | 181.36 | 17.26 | 181.6 | 17.28 | +0.24 | +109.09 | 0 | 0 |
| 2025/07/01 | 82.2 | +0.5 | +0.61 | 127 | 1,046.52 | 26 | 20.44 | 213.6 | 20.41 | 214.41 | 20.49 | +0.81 | +311.54 | 0 | 0 |
| 2025/06/30 | 81.7 | -1.4 | -1.68 | 149 | 1,221.27 | 22 | 14.8 | 181.2 | 14.84 | 181.33 | 14.85 | +0.13 | +59.09 | 0 | 0 |
| 2025/06/27 | 83.1 | +0 | +0 | 186 | 1,546.84 | 21 | 11.28 | 174.34 | 11.27 | 174.49 | 11.28 | +0.15 | +71.43 | 0 | 0 |
| 2025/06/26 | 83.1 | +0.5 | +0.61 | 287 | 2,388.41 | 56 | 19.49 | 465.59 | 19.49 | 466.16 | 19.52 | +0.57 | +101.79 | 0 | 0 |
| 2025/06/25 | 82.6 | -0.2 | -0.24 | 199 | 1,644.79 | 33 | 16.62 | 1,344.9 | 81.77 | 1,358.8 | 82.61 | +13.9 | +4,212.12 | 0 | 0 |
| 2025/06/24 | 82.8 | +0.6 | +0.73 | 245 | 2,031.16 | 47 | 19.2 | 389.49 | 19.18 | 390.14 | 19.21 | +0.65 | +138.3 | 0 | 0 |
| 2025/06/23 | 82.2 | -2.9 | +0.12 | 181 | 1,485.58 | 13 | 7.19 | 106.9 | 7.2 | 107.16 | 7.21 | +0.26 | +200 | 0 | 0 |
| 2025/06/20 | 85.1 | -1.5 | -1.73 | 516 | 4,405.64 | 47 | 9.1 | 401.36 | 9.11 | 400.66 | 9.09 | -0.7 | -148.94 | 0 | 0 |
| 2025/06/19 | 86.6 | -1.5 | -1.7 | 299 | 2,608.74 | 36 | 12.03 | 313.43 | 12.01 | 315.36 | 12.09 | +1.93 | +536.11 | 0 | 0 |
| 2025/06/18 | 88.1 | -0.4 | -0.45 | 143 | 1,264.49 | 14 | 9.78 | 123.63 | 9.78 | 123.65 | 9.78 | +0.02 | +14.29 | 0 | 0 |
| 2025/06/17 | 88.5 | +0.4 | +0.45 | 184 | 1,617.03 | 32 | 17.43 | 282.01 | 17.44 | 282.21 | 17.45 | +0.2 | +62.5 | 0 | 0 |
| 2025/06/16 | 88.1 | -0.1 | -0.11 | 199 | 1,745.53 | 43 | 21.63 | 376.45 | 21.57 | 378.61 | 21.69 | +2.16 | +502.33 | 0 | 0 |
| 2025/06/13 | 88.2 | -1.8 | -2 | 265 | 2,349.34 | 34 | 12.83 | 301.55 | 12.84 | 302.27 | 12.87 | +0.72 | +211.76 | 0 | 0 |
| 2025/06/12 | 90 | +0 | +0 | 108 | 974.57 | 33 | 30.46 | 296.86 | 30.46 | 296.86 | 30.46 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 90 | +0.3 | +0.33 | 174 | 1,568.49 | 50 | 28.73 | 450.14 | 28.7 | 453.18 | 28.89 | +3.04 | +608 | 0 | 0 |
| 2025/06/10 | 89.7 | +0.6 | +0.67 | 144 | 1,293.37 | 30 | 20.87 | 269.88 | 20.87 | 269.88 | 20.87 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 89.1 | -0.5 | -0.56 | 122 | 1,089.29 | 22 | 18.02 | 196.56 | 18.04 | 196.18 | 18.01 | -0.38 | -172.73 | 0 | 0 |
| 2025/06/06 | 89.6 | -1.2 | -1.32 | 152 | 1,369.83 | 16 | 10.51 | 144.23 | 10.53 | 143.81 | 10.5 | -0.42 | -262.5 | 0 | 0 |
| 2025/06/05 | 90.8 | +1.2 | +1.34 | 214 | 1,935.09 | 73 | 34.19 | 660.02 | 34.11 | 663.84 | 34.31 | +3.82 | +523.29 | 0 | 0 |
| 2025/06/04 | 89.6 | -0.1 | -0.11 | 153 | 1,379.69 | 18 | 11.74 | 162.04 | 11.74 | 162.04 | 11.74 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 89.7 | -0.4 | -0.44 | 185 | 1,660.58 | 19 | 10.26 | 170.15 | 10.25 | 170.93 | 10.29 | +0.78 | +410.53 | 0 | 0 |
| 2025/06/02 | 90.1 | -2.9 | -3.12 | 217 | 1,968.2 | 18 | 8.3 | 163.25 | 8.29 | 163.74 | 8.32 | +0.49 | +272.22 | 0 | 0 |
| 2025/05/29 | 93 | +0.1 | +0.11 | 280 | 2,594.13 | 60 | 21.42 | 553.51 | 21.34 | 556.47 | 21.45 | +2.96 | +493.33 | 0 | 0 |
| 2025/05/28 | 92.9 | -0.7 | -0.75 | 106 | 989.72 | 27 | 25.37 | 251.13 | 25.37 | 251.59 | 25.42 | +0.46 | +170.37 | 0 | 0 |
| 2025/05/27 | 93.6 | -1.3 | -1.37 | 110 | 1,036.44 | 24 | 21.86 | 226.22 | 21.83 | 227 | 21.9 | +0.78 | +325 | 0 | 0 |
| 2025/05/26 | 94.9 | +0.9 | +0.96 | 221 | 2,094.19 | 50 | 22.61 | 471.69 | 22.52 | 474.29 | 22.65 | +2.6 | +520 | 0 | 0 |
| 2025/05/23 | 94 | +1.3 | +1.4 | 154 | 1,442.86 | 23 | 14.98 | 216.08 | 14.98 | 215.87 | 14.96 | -0.21 | -91.3 | 0 | 0 |
| 2025/05/22 | 92.7 | -0.9 | -0.96 | 129 | 1,201.99 | 26 | 20.11 | 242.21 | 20.15 | 242.13 | 20.14 | -0.08 | -30.77 | 0 | 0 |
| 2025/05/21 | 93.6 | +0 | +0 | 208 | 1,957.33 | 56 | 26.89 | 526.4 | 26.89 | 527.25 | 26.94 | +0.85 | +151.79 | 0 | 0 |
| 2025/05/20 | 93.6 | -1.5 | -1.58 | 191 | 1,813.47 | 66 | 34.47 | 625.04 | 34.47 | 624.82 | 34.45 | -0.22 | -33.33 | 0 | 0 |
| 2025/05/19 | 95.1 | +3.5 | +3.82 | 651 | 6,164.08 | 158 | 24.26 | 1,486.25 | 24.11 | 1,500.83 | 24.35 | +14.58 | +922.78 | 0 | 0 |
| 2025/05/16 | 91.6 | +0.6 | +0.66 | 113 | 1,036.34 | 16 | 14.14 | 146.37 | 14.12 | 146.6 | 14.15 | +0.23 | +143.75 | 0 | 0 |
| 2025/05/15 | 91 | -0.4 | -0.44 | 60 | 549.17 | 2 | 3.32 | 18.21 | 3.32 | 18.24 | 3.32 | +0.03 | +150 | 0 | 0 |
| 2025/05/14 | 91.4 | -0.1 | -0.11 | 96 | 881.64 | 18 | 18.69 | 164.79 | 18.69 | 164.78 | 18.69 | -0.01 | -5.56 | 0 | 0 |
| 2025/05/13 | 91.5 | -0.6 | -0.65 | 204 | 1,878.12 | 42 | 20.6 | 387.73 | 20.64 | 389.13 | 20.72 | +1.4 | +333.33 | 0 | 0 |
| 2025/05/12 | 92.1 | -0.5 | -0.54 | 139 | 1,288.73 | 10 | 7.19 | 92.74 | 7.2 | 92.76 | 7.2 | +0.02 | +20 | 0 | 0 |
| 2025/05/09 | 92.6 | +0.6 | +0.65 | 80 | 734.41 | 17 | 21.31 | 156.59 | 21.32 | 156.31 | 21.28 | -0.28 | -164.71 | 0 | 0 |
| 2025/05/08 | 92 | +0.3 | +0.33 | 41 | 379.32 | 5 | 12.15 | 46.11 | 12.16 | 46.02 | 12.13 | -0.09 | -180 | 0 | 0 |
| 2025/05/07 | 91.7 | -0.5 | -0.54 | 79 | 731.56 | 14 | 17.63 | 129.03 | 17.64 | 128.94 | 17.63 | -0.09 | -64.29 | 0 | 0 |
| 2025/05/06 | 92.2 | -0.5 | -0.54 | 98 | 909.54 | 23 | 23.38 | 212.73 | 23.39 | 212.32 | 23.34 | -0.41 | -178.26 | 0 | 0 |
| 2025/05/05 | 92.7 | -0.1 | -0.11 | 145 | 1,352.02 | 37 | 25.45 | 343.94 | 25.44 | 343.91 | 25.44 | -0.03 | -8.11 | 0 | 0 |
| 2025/05/02 | 92.8 | +0.9 | +0.98 | 137 | 1,281.26 | 37 | 26.91 | 344.14 | 26.86 | 346.04 | 27.01 | +1.9 | +513.51 | 0 | 0 |
| 2025/04/30 | 91.9 | -1.7 | -1.82 | 144 | 1,336 | 35 | 24.24 | 324.07 | 24.26 | 324.32 | 24.28 | +0.25 | +71.43 | 0 | 0 |
| 2025/04/29 | 93.6 | +3 | +3.31 | 225 | 2,086.42 | 44 | 19.6 | 406.76 | 19.5 | 409.54 | 19.63 | +2.78 | +631.82 | 0 | 0 |
| 2025/04/28 | 90.6 | +0.1 | +0.11 | 34 | 309.55 | 2 | 5.86 | 18.15 | 5.86 | 18.16 | 5.87 | +0.01 | +50 | 0 | 0 |
| 2025/04/25 | 90.5 | -0.5 | -0.55 | 83 | 754.8 | 15 | 18.06 | 136.75 | 18.12 | 136.37 | 18.07 | -0.38 | -253.33 | 0 | 0 |
| 2025/04/24 | 91 | +0.9 | +1 | 114 | 1,034.1 | 22 | 19.32 | 198.69 | 19.21 | 200.78 | 19.42 | +2.09 | +950 | 0 | 0 |
| 2025/04/23 | 90.1 | +0.8 | +0.9 | 187 | 1,690.96 | 35 | 18.75 | 316.43 | 18.71 | 317.08 | 18.75 | +0.65 | +185.71 | 0 | 0 |
| 2025/04/22 | 89.3 | -1.1 | -1.22 | 72 | 647.84 | 6 | 8.34 | 53.86 | 8.31 | 54.12 | 8.35 | +0.26 | +433.33 | 0 | 0 |
| 2025/04/21 | 90.4 | -1.4 | -1.53 | 100 | 903.34 | 20 | 20.1 | 181.64 | 20.11 | 181.66 | 20.11 | +0.02 | +10 | 0 | 0 |
| 2025/04/18 | 91.8 | +0.5 | +0.55 | 98 | 894.09 | 12 | 12.27 | 109.58 | 12.26 | 109.95 | 12.3 | +0.37 | +308.33 | 0 | 0 |
| 2025/04/17 | 91.3 | -0.3 | -0.33 | 107 | 974.52 | 37 | 34.64 | 337.45 | 34.63 | 337.82 | 34.67 | +0.37 | +100 | 0 | 0 |
| 2025/04/16 | 91.6 | -0.6 | -0.65 | 107 | 979.99 | 36 | 33.57 | 328.53 | 33.52 | 329.63 | 33.64 | +1.1 | +305.56 | 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。
