2723
69.3
TWD-0.90 (-1.28%)
2025.11.07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(2025/11/07) 當沖狀況。整體成交張數為27張，佔整體市場成交張數的14.59%。當日現股當沖之總損益為+6,600元、每張平均損益則為+244元。
開盤價
70
收盤價
69.3
當日範圍
69.1 - 70.1
成交張數
185
開盤價(昨)
69.7
收盤價(昨)
70.2
昨日範圍
69 - 70.2
成交張數(昨)
250
成交金額
1286.16萬
成交金額(昨)
1738.29萬
52週範圍
69.2 - 105
發行股數
2億
市值
125億
現股當沖－歷史逐日資訊
開盤價
70
收盤價
69.3
成交張數
185
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(%) | ||||||
| 2025/11/07 | 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 |
| 2025/09/09 | 79.3 | -0.8 | -1 | 378 | 3,001.76 | 20 | 5.3 | 159.04 | 5.3 | 159.64 | 5.32 | +0.6 | +300 | 0 | 0 |
| 2025/09/08 | 80.1 | -0.2 | -0.25 | 105 | 845.43 | 9 | 8.55 | 72.27 | 8.55 | 72.22 | 8.54 | -0.05 | -55.56 | 0 | 0 |
| 2025/09/05 | 80.3 | -0.7 | -0.86 | 285 | 2,297.46 | 18 | 6.32 | 145.54 | 6.33 | 145.16 | 6.32 | -0.38 | -211.11 | 0 | 0 |
| 2025/09/04 | 81 | +0.4 | +0.5 | 209 | 1,695.28 | 25 | 11.95 | 202.22 | 11.93 | 202.47 | 11.94 | +0.25 | +100 | 0 | 0 |
| 2025/09/03 | 80.6 | +0.3 | +0.37 | 243 | 1,959.98 | 43 | 17.71 | 346.51 | 17.68 | 347.29 | 17.72 | +0.78 | +181.4 | 0 | 0 |
| 2025/09/02 | 80.3 | +0 | +0 | 191 | 1,540.96 | 45 | 23.52 | 362.1 | 23.5 | 362.79 | 23.54 | +0.69 | +153.33 | 0 | 0 |
| 2025/09/01 | 80.3 | -1.5 | -1.83 | 353 | 2,851.31 | 57 | 16.17 | 461.38 | 16.18 | 462.22 | 16.21 | +0.84 | +147.37 | 1 | 0.28 |
| 2025/08/29 | 81.8 | +1 | +1.24 | 216 | 1,753.73 | 30 | 13.9 | 243.34 | 13.88 | 243.97 | 13.91 | +0.63 | +210 | 0 | 0 |
| 2025/08/28 | 80.8 | +0.1 | +0.12 | 211 | 1,708.77 | 36 | 17.03 | 290.71 | 17.01 | 291.18 | 17.04 | +0.47 | +130.56 | 0 | 0 |
| 2025/08/27 | 80.7 | +1.4 | +1.77 | 470 | 3,790.4 | 68 | 14.47 | 547.02 | 14.43 | 548.72 | 14.48 | +1.7 | +250 | 0 | 0 |
| 2025/08/26 | 79.3 | +0 | +0 | 121 | 958.05 | 12 | 9.96 | 95.22 | 9.94 | 95.44 | 9.96 | +0.22 | +183.33 | 0 | 0 |
| 2025/08/25 | 79.3 | +0.4 | +0.51 | 163 | 1,298.87 | 24 | 14.7 | 191.03 | 14.71 | 191.31 | 14.73 | +0.28 | +116.67 | 0 | 0 |
| 2025/08/22 | 78.9 | -1.3 | -1.62 | 301 | 2,383.57 | 35 | 11.62 | 277.61 | 11.65 | 277.31 | 11.63 | -0.3 | -85.71 | 0 | 0 |
| 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 |
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。
