2723
63.1
TWD+0.10 (0.16%)
2026.05.20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(2026/04/24) 當沖狀況。整體成交張數為54張，佔整體市場成交張數的13.45%。當日現股當沖之總損益為+5,200元、每張平均損益則為+96元。
開盤價
63.1
收盤價
63.1
當日範圍
62.8 - 64.3
成交張數
310
開盤價(昨)
62.8
收盤價(昨)
63
昨日範圍
62.8 - 63.5
成交張數(昨)
137
成交金額
1959.95萬
成交金額(昨)
865.73萬
52週範圍
60.2 - 94.9
發行股數
2億
市值
114億
現股當沖－歷史逐日資訊
開盤價
63.1
收盤價
63.1
成交張數
310
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(%) | ||||||
| 2026/04/24 | 63.9 | -1.4 | -2.14 | 402 | 2,575.4 | 54 | 13.45 | 347.16 | 13.48 | 347.68 | 13.5 | +0.52 | +96.3 | 0 | 0 |
| 2026/04/23 | 65.3 | -0.5 | -0.76 | 480 | 3,137.83 | 141 | 29.36 | 920.05 | 29.32 | 921.84 | 29.38 | +1.79 | +126.95 | 0 | 0 |
| 2026/04/22 | 65.8 | +0.1 | +0.15 | 169 | 1,115.01 | 19 | 11.24 | 125.49 | 11.25 | 125.24 | 11.23 | -0.25 | -131.58 | 0 | 0 |
| 2026/04/21 | 65.7 | -0.9 | -1.35 | 353 | 2,337.11 | 65 | 18.41 | 431.1 | 18.45 | 431.76 | 18.47 | +0.66 | +101.54 | 0 | 0 |
| 2026/04/20 | 66.6 | +0 | +0 | 394 | 2,611.02 | 41 | 10.4 | 272.09 | 10.42 | 272.18 | 10.42 | +0.09 | +21.95 | 0 | 0 |
| 2026/04/17 | 66.6 | -0.7 | -1.04 | 353 | 2,367.3 | 67 | 18.98 | 450.73 | 19.04 | 452.38 | 19.11 | +1.65 | +246.27 | 0 | 0 |
| 2026/04/16 | 67.3 | +0.3 | +0.45 | 294 | 1,969.8 | 26 | 8.85 | 173.81 | 8.82 | 175.05 | 8.89 | +1.24 | +476.92 | 0 | 0 |
| 2026/04/15 | 67 | -0.9 | -1.33 | 299 | 2,005.31 | 41 | 13.71 | 276.26 | 13.78 | 275.94 | 13.76 | -0.32 | -78.05 | 0 | 0 |
| 2026/04/14 | 67.9 | +0.7 | +1.04 | 712 | 4,887.57 | 329 | 46.23 | 2,255.55 | 46.15 | 2,270.88 | 46.46 | +15.33 | +465.96 | 0 | 0 |
| 2026/04/13 | 67.2 | -0.1 | -0.15 | 182 | 1,220.88 | 34 | 18.69 | 227.86 | 18.66 | 228.2 | 18.69 | +0.34 | +100 | 0 | 0 |
| 2026/04/10 | 67.3 | -1 | -1.46 | 710 | 4,792.69 | 324 | 45.61 | 2,171.64 | 45.31 | 2,197.41 | 45.85 | +25.77 | +795.37 | 0 | 0 |
| 2026/04/09 | 68.3 | -1.2 | -1.73 | 168 | 1,150.65 | 30 | 17.88 | 206.17 | 17.92 | 205.54 | 17.86 | -0.63 | -210 | 0 | 0 |
| 2026/04/08 | 69.5 | +0.5 | +0.72 | 125 | 862.97 | 30 | 24.04 | 207.64 | 24.06 | 207.76 | 24.07 | +0.12 | +40 | 0 | 0 |
| 2026/04/07 | 69 | -0.2 | -0.29 | 105 | 719.88 | 36 | 34.36 | 247.08 | 34.32 | 247.48 | 34.38 | +0.4 | +111.11 | 0 | 0 |
| 2026/04/02 | 69.2 | -0.8 | -1.14 | 112 | 777.94 | 26 | 23.17 | 180.48 | 23.2 | 180.41 | 23.19 | -0.07 | -26.92 | 0 | 0 |
| 2026/04/01 | 70 | +1.9 | +2.79 | 435 | 3,145.59 | 127 | 29.21 | 891.84 | 28.35 | 923.65 | 29.36 | +31.81 | +2,504.72 | 0 | 0 |
| 2026/03/31 | 68.1 | -0.5 | -0.73 | 237 | 1,610.46 | 40 | 16.88 | 273.02 | 16.95 | 272.81 | 16.94 | -0.21 | -52.5 | 0 | 0 |
| 2026/03/30 | 68.6 | -0.9 | -1.29 | 139 | 951.22 | 30 | 21.62 | 205.75 | 21.63 | 205.83 | 21.64 | +0.08 | +26.67 | 0 | 0 |
| 2026/03/27 | 69.5 | +0.2 | +0.29 | 148 | 1,026.54 | 20 | 13.52 | 138.47 | 13.49 | 139 | 13.54 | +0.53 | +265 | 0 | 0 |
| 2026/03/26 | 69.3 | -1.1 | -1.56 | 188 | 1,307.94 | 24 | 12.78 | 167.26 | 12.79 | 166.68 | 12.74 | -0.58 | -241.67 | 0 | 0 |
| 2026/03/25 | 70.4 | +0.1 | +0.14 | 155 | 1,091.03 | 25 | 16.09 | 176.1 | 16.14 | 175.68 | 16.1 | -0.42 | -168 | 0 | 0 |
| 2026/03/24 | 70.3 | +0.8 | +1.15 | 169 | 1,187.16 | 17 | 10.06 | 119.37 | 10.06 | 119.7 | 10.08 | +0.33 | +194.12 | 0 | 0 |
| 2026/03/23 | 69.5 | -1 | -1.42 | 255 | 1,766.68 | 32 | 12.57 | 221 | 12.51 | 222.84 | 12.61 | +1.84 | +575 | 0 | 0 |
| 2026/03/20 | 70.5 | -0.3 | -0.42 | 482 | 3,429.21 | 180 | 37.32 | 1,278.27 | 37.28 | 1,283.7 | 37.43 | +5.43 | +301.67 | 0 | 0 |
| 2026/03/19 | 70.8 | +0.3 | +0.43 | 283 | 2,000.16 | 59 | 20.87 | 416.06 | 20.8 | 417.13 | 20.85 | +1.07 | +181.36 | 0 | 0 |
| 2026/03/18 | 70.5 | -0.7 | -0.98 | 333 | 2,353.99 | 88 | 26.4 | 621.7 | 26.41 | 621.81 | 26.42 | +0.11 | +12.5 | 0 | 0 |
| 2026/03/17 | 71.2 | -1.5 | -2.06 | 514 | 3,687.8 | 157 | 30.53 | 1,128.1 | 30.59 | 1,124.2 | 30.48 | -3.9 | -248.41 | 0 | 0 |
| 2026/03/16 | 72.7 | -0.7 | -0.95 | 322 | 2,356.83 | 72 | 22.35 | 526.4 | 22.34 | 526.76 | 22.35 | +0.36 | +50 | 0 | 0 |
| 2026/03/13 | 73.4 | -1.4 | -1.87 | 615 | 4,561.25 | 200 | 32.51 | 1,483 | 32.51 | 1,483.37 | 32.52 | +0.37 | +18.5 | 0 | 0 |
| 2026/03/12 | 74.8 | +0 | +0 | 656 | 4,904.51 | 214 | 32.64 | 1,597.34 | 32.57 | 1,602.73 | 32.68 | +5.39 | +251.87 | 0 | 0 |
| 2026/03/11 | 74.8 | +2.6 | +3.6 | 1,234 | 9,249.92 | 344 | 27.89 | 2,562.56 | 27.7 | 2,574.98 | 27.84 | +12.42 | +361.05 | 0 | 0 |
| 2026/03/10 | 72.2 | +3 | +4.34 | 660 | 4,736.86 | 67 | 10.15 | 478.58 | 10.1 | 480.38 | 10.14 | +1.8 | +268.66 | 0 | 0 |
| 2026/03/09 | 69.2 | -0.1 | -0.14 | 582 | 3,966.8 | 127 | 21.84 | 863.57 | 21.77 | 864.91 | 21.8 | +1.34 | +105.51 | 0 | 0 |
| 2026/03/06 | 69.3 | +1.3 | +1.91 | 257 | 1,769.57 | 56 | 21.8 | 384.87 | 21.75 | 385.18 | 21.77 | +0.31 | +55.36 | 0 | 0 |
| 2026/03/05 | 68 | +1.4 | +2.1 | 448 | 3,033.67 | 97 | 21.66 | 655.6 | 21.61 | 661.92 | 21.82 | +6.32 | +651.55 | 0 | 0 |
| 2026/03/04 | 66.6 | -2 | -2.92 | 414 | 2,773.58 | 126 | 30.43 | 843.34 | 30.41 | 844.69 | 30.45 | +1.35 | +107.14 | 1 | 0.24 |
| 2026/03/03 | 68.6 | -2.2 | -3.11 | 442 | 3,053.65 | 88 | 19.91 | 605.69 | 19.83 | 610.17 | 19.98 | +4.48 | +509.09 | 0 | 0 |
| 2026/03/02 | 70.8 | -0.8 | -1.12 | 463 | 3,270.65 | 179 | 38.66 | 1,262.67 | 38.61 | 1,269.79 | 38.82 | +7.12 | +397.77 | 0 | 0 |
| 2026/02/26 | 71.6 | -0.4 | -0.56 | 627 | 4,469.09 | 76 | 12.11 | 541.99 | 12.13 | 542.02 | 12.13 | +0.03 | +3.95 | 0 | 0 |
| 2026/02/25 | 72 | -0.6 | -0.83 | 500 | 3,599.29 | 72 | 14.39 | 517.8 | 14.39 | 518.89 | 14.42 | +1.09 | +151.39 | 0 | 0 |
| 2026/02/24 | 72.6 | -2 | -2.68 | 498 | 3,637.92 | 40 | 8.04 | 293.06 | 8.06 | 294.54 | 8.1 | +1.48 | +370 | 0 | 0 |
| 2026/02/23 | 74.6 | +0.3 | +0.4 | 436 | 3,267.52 | 74 | 16.99 | 554.09 | 16.96 | 554.79 | 16.98 | +0.7 | +94.59 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
