2723
84.7
TWD+0.60 (0.71%)
2025.07.07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(2025/07/04) 當沖狀況。整體成交張數為36張，佔整體市場成交張數的33.82%。當日現股當沖之總損益為+1.21萬元、每張平均損益則為+336元。
開盤價
84.1
收盤價
84.7
當日範圍
83.7 - 85.1
成交張數
54
開盤價(昨)
85
收盤價(昨)
84.1
昨日範圍
83.9 - 85
成交張數(昨)
106
成交金額
457.97萬
成交金額(昨)
895.12萬
52週範圍
75.7 - 105
發行股數
2億
市值
152億
現股當沖－歷史逐日資訊
開盤價
84.1
收盤價
84.7
成交張數
54
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(%) | ||||||
| 2025/07/04 | 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 |
| 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 |
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。
