2723
91.7
TWD-0.50 (-0.54%)
2025.05.07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(2025/05/06) 當沖狀況。整體成交張數為23張，佔整體市場成交張數的23.38%。當日現股當沖之總損益為-4,100元、每張平均損益則為-178元。
開盤價
92.9
收盤價
91.7
當日範圍
91.7 - 92.9
成交張數
78
開盤價(昨)
92.7
收盤價(昨)
92.2
昨日範圍
92 - 93.1
成交張數(昨)
98
成交金額
718.43萬
成交金額(昨)
906.24萬
52週範圍
75.7 - 105
發行股數
2億
市值
165億
現股當沖－歷史逐日資訊
開盤價
92.9
收盤價
91.7
成交張數
78
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(%) | ||||||
| 2025/05/06 | 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 |
| 2025/04/15 | 92.2 | +1.6 | +1.77 | 289 | 2,654.37 | 69 | 23.89 | 632.58 | 23.83 | 635.42 | 23.94 | +2.84 | +411.59 | 0 | 0 |
| 2025/04/14 | 90.6 | -0.4 | -0.44 | 346 | 3,126.12 | 88 | 25.47 | 796.45 | 25.48 | 797.2 | 25.5 | +0.75 | +85.23 | 0 | 0 |
| 2025/04/11 | 91 | -1 | -1.09 | 285 | 2,553.03 | 106 | 37.16 | 940.72 | 36.85 | 949.34 | 37.18 | +8.62 | +813.21 | 0 | 0 |
| 2025/04/10 | 92 | +8.2 | +9.79 | 583 | 5,343.79 | 163 | 27.95 | 1,486.18 | 27.81 | 1,492.71 | 27.93 | +6.53 | +400.61 | 0 | 0 |
| 2025/04/09 | 83.8 | -1.2 | -1.41 | 832 | 7,010.87 | 354 | 42.54 | 2,972.94 | 42.4 | 3,000.98 | 42.8 | +28.04 | +792.09 | 0 | 0 |
| 2025/04/08 | 85 | +0.2 | +0.24 | 1,047 | 8,576 | 394 | 37.64 | 3,198.4 | 37.29 | 3,219.43 | 37.54 | +21.03 | +533.76 | 0 | 0 |
| 2025/04/07 | 84.8 | -9.4 | -9.98 | 233 | 1,976.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 94.2 | -0.2 | -0.21 | 187 | 1,761.26 | 34 | 18.14 | 319.16 | 18.12 | 319.71 | 18.15 | +0.55 | +161.76 | 0 | 0 |
| 2025/04/01 | 94.4 | +3.4 | +3.74 | 358 | 3,353.73 | 64 | 17.88 | 596.53 | 17.79 | 602.02 | 17.95 | +5.49 | +857.81 | 0 | 0 |
| 2025/03/31 | 91 | -2.4 | -2.57 | 419 | 3,822.43 | 46 | 10.99 | 420.35 | 11 | 420.22 | 10.99 | -0.13 | -28.26 | 0 | 0 |
| 2025/03/28 | 93.4 | -2.4 | -2.51 | 331 | 3,096.64 | 64 | 19.34 | 602.2 | 19.45 | 598.38 | 19.32 | -3.82 | -596.88 | 0 | 0 |
| 2025/03/27 | 95.8 | -0.5 | -0.52 | 105 | 1,004.98 | 13 | 12.33 | 123.84 | 12.32 | 124.09 | 12.35 | +0.25 | +192.31 | 0 | 0 |
| 2025/03/26 | 96.3 | +0.3 | +0.31 | 101 | 967.35 | 5 | 4.97 | 48.24 | 4.99 | 48.12 | 4.97 | -0.12 | -240 | 0 | 0 |
| 2025/03/25 | 96 | -0.5 | -0.52 | 210 | 2,011.7 | 38 | 18.1 | 364.69 | 18.13 | 364.55 | 18.12 | -0.14 | -36.84 | 0 | 0 |
| 2025/03/24 | 96.5 | -0.4 | -0.41 | 93 | 899.63 | 10 | 10.73 | 96.69 | 10.75 | 96.65 | 10.74 | -0.04 | -40 | 0 | 0 |
| 2025/03/21 | 96.9 | +0.6 | +0.62 | 79 | 760.43 | 16 | 20.35 | 154.8 | 20.36 | 154.87 | 20.37 | +0.07 | +43.75 | 0 | 0 |
| 2025/03/20 | 96.3 | -0.4 | -0.41 | 228 | 2,205.05 | 33 | 14.47 | 319.22 | 14.48 | 319.81 | 14.5 | +0.59 | +178.79 | 0 | 0 |
| 2025/03/19 | 96.7 | -0.9 | -0.92 | 240 | 2,324.33 | 58 | 24.16 | 560.47 | 24.11 | 563.17 | 24.23 | +2.7 | +465.52 | 0 | 0 |
| 2025/03/18 | 97.6 | +0.8 | +0.83 | 169 | 1,641.67 | 30 | 17.78 | 291.54 | 17.76 | 292.06 | 17.79 | +0.52 | +173.33 | 0 | 0 |
| 2025/03/17 | 96.8 | +1.1 | +1.15 | 421 | 4,090.61 | 117 | 27.79 | 1,136.05 | 27.77 | 1,138.59 | 27.83 | +2.54 | +217.09 | 0 | 0 |
| 2025/03/14 | 95.7 | +0.7 | +0.74 | 364 | 3,479.79 | 79 | 21.68 | 750.57 | 21.57 | 756.53 | 21.74 | +5.96 | +754.43 | 0 | 0 |
| 2025/03/13 | 95 | -6.5 | -6.4 | 1,299 | 12,670.22 | 257 | 19.78 | 2,502.91 | 19.75 | 2,517.9 | 19.87 | +14.99 | +583.27 | 5 | 0.38 |
| 2025/03/12 | 101.5 | +0.5 | +0.5 | 177 | 1,792.66 | 27 | 15.22 | 272.7 | 15.21 | 272.85 | 15.22 | +0.15 | +55.56 | 0 | 0 |
| 2025/03/11 | 101 | -2.5 | -2.42 | 572 | 5,714.27 | 148 | 25.85 | 1,474.59 | 25.81 | 1,481.31 | 25.92 | +6.72 | +454.05 | 0 | 0 |
| 2025/03/10 | 103.5 | +0.5 | +0.49 | 253 | 2,619.86 | 24 | 9.49 | 248.55 | 9.49 | 248.65 | 9.49 | +0.1 | +41.67 | 0 | 0 |
| 2025/03/07 | 103 | -2 | -1.9 | 162 | 1,674.38 | 20 | 12.37 | 207.15 | 12.37 | 207.35 | 12.38 | +0.2 | +100 | 0 | 0 |
| 2025/03/06 | 105 | +0 | +0 | 497 | 5,238.84 | 88 | 17.71 | 923.85 | 17.63 | 928.3 | 17.72 | +4.45 | +505.68 | 0 | 0 |
| 2025/03/05 | 105 | +0 | +0 | 699 | 7,369.52 | 151 | 21.62 | 1,590.75 | 21.59 | 1,588.85 | 21.56 | -1.9 | -125.83 | 0 | 0 |
| 2025/03/04 | 105 | +2.5 | +2.44 | 828 | 8,575.12 | 117 | 14.14 | 1,200.05 | 13.99 | 1,201.1 | 14.01 | +1.05 | +89.74 | 0 | 0 |
| 2025/03/03 | 102.5 | +1 | +0.99 | 415 | 4,211.47 | 87 | 20.95 | 879.1 | 20.87 | 886.5 | 21.05 | +7.4 | +850.57 | 0 | 0 |
| 2025/02/27 | 101.5 | +0 | +0 | 507 | 5,165.17 | 72 | 14.2 | 732.9 | 14.19 | 734.85 | 14.23 | +1.95 | +270.83 | 0 | 0 |
| 2025/02/26 | 101.5 | -0.5 | -0.49 | 139 | 1,407.58 | 14 | 10.09 | 142.1 | 10.1 | 142.3 | 10.11 | +0.2 | +142.86 | 0 | 0 |
| 2025/02/25 | 102 | +0 | +0 | 249 | 2,529.19 | 49 | 19.7 | 496.3 | 19.62 | 500.1 | 19.77 | +3.8 | +775.51 | 1 | 0.4 |
| 2025/02/24 | 102 | -0.5 | -0.49 | 143 | 1,457.7 | 19 | 13.32 | 193.45 | 13.27 | 194 | 13.31 | +0.55 | +289.47 | 0 | 0 |
| 2025/02/21 | 102.5 | -1 | -0.97 | 264 | 2,707.82 | 33 | 12.5 | 338.6 | 12.5 | 339.4 | 12.53 | +0.8 | +242.42 | 0 | 0 |
| 2025/02/20 | 103.5 | +0.5 | +0.49 | 359 | 3,710.68 | 71 | 19.78 | 733.65 | 19.77 | 733.95 | 19.78 | +0.3 | +42.25 | 0 | 0 |
| 2025/02/19 | 103 | -0.5 | -0.48 | 344 | 3,528.92 | 40 | 11.62 | 409.55 | 11.61 | 411.25 | 11.65 | +1.7 | +425 | 0 | 0 |
| 2025/02/18 | 103.5 | +2.5 | +2.48 | 683 | 7,033.92 | 143 | 20.93 | 1,467.55 | 20.86 | 1,476.05 | 20.98 | +8.5 | +594.41 | 0 | 0 |
| 2025/02/17 | 101 | +1.2 | +1.2 | 277 | 2,778.58 | 59 | 21.34 | 589.66 | 21.22 | 593.25 | 21.35 | +3.59 | +608.47 | 0 | 0 |
| 2025/02/14 | 99.8 | -2.2 | -2.16 | 324 | 3,243.34 | 29 | 8.96 | 290.73 | 8.96 | 291.77 | 9 | +1.04 | +358.62 | 0 | 0 |
| 2025/02/13 | 102 | +2.3 | +2.31 | 709 | 7,218.09 | 89 | 12.55 | 895.85 | 12.41 | 905.9 | 12.55 | +10.05 | +1,129.21 | 0 | 0 |
| 2025/02/12 | 99.7 | +0.7 | +0.71 | 324 | 3,231.76 | 46 | 14.22 | 459.79 | 14.23 | 459.81 | 14.23 | +0.02 | +4.35 | 0 | 0 |
| 2025/02/11 | 99 | -5 | -4.81 | 1,161 | 11,605.11 | 220 | 18.95 | 2,195.58 | 18.92 | 2,209.31 | 19.04 | +13.73 | +624.09 | 0 | 0 |
| 2025/02/10 | 104 | +0.5 | +0.48 | 385 | 4,002.48 | 40 | 10.38 | 413.95 | 10.34 | 414.15 | 10.35 | +0.2 | +50 | 0 | 0 |
| 2025/02/07 | 103.5 | +1 | +0.98 | 321 | 3,274.49 | 56 | 17.46 | 569.05 | 17.38 | 575.1 | 17.56 | +6.05 | +1,080.36 | 0 | 0 |
| 2025/02/06 | 102.5 | -2.5 | -2.38 | 465 | 4,793.09 | 90 | 19.34 | 927.55 | 19.35 | 931.35 | 19.43 | +3.8 | +422.22 | 0 | 0 |
| 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 |
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。
