1201
17.05
TWD-0.05 (-0.29%)
2025.05.22收盤
味全－現股當沖
味全最新現股當沖狀況
整理味全最新(2025/05/21) 當沖狀況。整體成交張數為39張，佔整體市場成交張數的12.92%。當日現股當沖之總損益為+7,450元、每張平均損益則為+191元。
開盤價
17
收盤價
17.05
當日範圍
16.9 - 17.05
成交張數
161
開盤價(昨)
17
收盤價(昨)
17.1
昨日範圍
16.9 - 17.3
成交張數(昨)
302
成交金額
272.95萬
成交金額(昨)
516.87萬
52週範圍
15.1 - 19.25
發行股數
5億
市值
86億
現股當沖－歷史逐日資訊
開盤價
17
收盤價
17.05
成交張數
161
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(%) | ||||||
| 2025/05/21 | 17.1 | +0.1 | +0.59 | 302 | 516.65 | 39 | 12.92 | 66.44 | 12.86 | 67.19 | 13 | +0.74 | +191.03 | 0 | 0 |
| 2025/05/20 | 17 | +0.05 | +0.29 | 190 | 321.09 | 14 | 7.38 | 23.68 | 7.38 | 23.77 | 7.4 | +0.08 | +57.14 | 0 | 0 |
| 2025/05/19 | 16.95 | -0.05 | -0.29 | 226 | 383.93 | 39 | 17.24 | 66.28 | 17.26 | 66.25 | 17.26 | -0.03 | -6.41 | 1 | 0.44 |
| 2025/05/16 | 17 | +0.1 | +0.59 | 187 | 318.9 | 9 | 4.81 | 15.35 | 4.81 | 15.35 | 4.81 | +0 | +0 | 6 | 3.21 |
| 2025/05/15 | 16.9 | -0.1 | -0.59 | 219 | 372.05 | 13 | 5.93 | 22.06 | 5.93 | 22.11 | 5.94 | +0.05 | +38.46 | 0 | 0 |
| 2025/05/14 | 17 | +0.15 | +0.89 | 228 | 386.3 | 19 | 8.34 | 32.12 | 8.31 | 32.26 | 8.35 | +0.14 | +73.68 | 0 | 0 |
| 2025/05/13 | 16.85 | -0.25 | -1.46 | 365 | 619.66 | 20 | 5.48 | 33.96 | 5.48 | 34.08 | 5.5 | +0.12 | +57.5 | 0 | 0 |
| 2025/05/12 | 17.1 | +0.1 | +0.59 | 306 | 521.81 | 24 | 7.85 | 40.96 | 7.85 | 41.16 | 7.89 | +0.2 | +83.33 | 2 | 0.65 |
| 2025/05/09 | 17 | -0.1 | -0.58 | 554 | 944.31 | 86 | 15.53 | 146.87 | 15.55 | 147.01 | 15.57 | +0.14 | +16.28 | 0 | 0 |
| 2025/05/08 | 17.1 | -0.1 | -0.58 | 217 | 373.72 | 19 | 8.75 | 32.74 | 8.76 | 32.74 | 8.76 | +0.01 | +2.63 | 0 | 0 |
| 2025/05/07 | 17.2 | -0.25 | -1.43 | 228 | 394.88 | 32 | 14.05 | 55.49 | 14.05 | 55.43 | 14.04 | -0.06 | -18.75 | 0 | 0 |
| 2025/05/06 | 17.45 | +0.1 | +0.58 | 690 | 1,189.87 | 119 | 17.25 | 205.04 | 17.23 | 206.45 | 17.35 | +1.41 | +118.49 | 3 | 0.43 |
| 2025/05/05 | 17.35 | +0.55 | +3.27 | 2,056 | 3,594.12 | 609 | 29.62 | 1,063.46 | 29.59 | 1,067.94 | 29.71 | +4.49 | +73.65 | 1 | 0.05 |
| 2025/05/02 | 16.8 | +0.55 | +3.38 | 627 | 1,032.47 | 52 | 8.3 | 85.39 | 8.27 | 85.17 | 8.25 | -0.23 | -43.27 | 0 | 0 |
| 2025/04/30 | 16.25 | -0.05 | -0.31 | 126 | 204.16 | 6 | 4.77 | 9.75 | 4.78 | 9.75 | 4.78 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 16.3 | +0.15 | +0.93 | 227 | 369.23 | 12 | 5.28 | 19.44 | 5.26 | 19.55 | 5.29 | +0.11 | +91.67 | 0 | 0 |
| 2025/04/28 | 16.15 | +0.05 | +0.31 | 191 | 308.11 | 12 | 6.27 | 19.32 | 6.27 | 19.27 | 6.25 | -0.05 | -41.67 | 0 | 0 |
| 2025/04/25 | 16.1 | +0.05 | +0.31 | 205 | 329.86 | 6 | 2.93 | 9.66 | 2.93 | 9.68 | 2.93 | +0.02 | +33.33 | 0 | 0 |
| 2025/04/24 | 16.05 | +0 | +0 | 219 | 351.6 | 6 | 2.74 | 9.68 | 2.75 | 9.61 | 2.73 | -0.07 | -116.67 | 0 | 0 |
| 2025/04/23 | 16.05 | +0.2 | +1.26 | 274 | 439.3 | 35 | 12.8 | 56.16 | 12.79 | 56.22 | 12.8 | +0.05 | +14.29 | 0 | 0 |
| 2025/04/22 | 15.85 | -0.25 | -1.55 | 358 | 569.27 | 17 | 4.75 | 27.02 | 4.75 | 27 | 4.74 | -0.01 | -8.82 | 0 | 0 |
| 2025/04/21 | 16.1 | -0.1 | -0.62 | 262 | 421.1 | 6 | 2.29 | 9.69 | 2.3 | 9.67 | 2.3 | -0.02 | -33.33 | 0 | 0 |
| 2025/04/18 | 16.2 | -0.05 | -0.31 | 131 | 211.83 | 2 | 1.53 | 3.25 | 1.53 | 3.25 | 1.53 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 16.25 | -0.05 | -0.31 | 215 | 349.1 | 8 | 3.72 | 12.97 | 3.72 | 12.97 | 3.72 | +0 | +0 | 0 | 0 |
| 2025/04/16 | 16.3 | -0.3 | -1.81 | 330 | 540.29 | 21 | 6.37 | 34.33 | 6.35 | 34.47 | 6.38 | +0.14 | +66.67 | 0 | 0 |
| 2025/04/15 | 16.6 | +0.4 | +2.47 | 286 | 469.95 | 31 | 10.83 | 50.64 | 10.78 | 50.83 | 10.82 | +0.19 | +61.29 | 0 | 0 |
| 2025/04/14 | 16.2 | -0.4 | -2.41 | 579 | 949.62 | 93 | 16.06 | 152.62 | 16.07 | 153.06 | 16.12 | +0.44 | +47.31 | 0 | 0 |
| 2025/04/11 | 16.6 | +0 | +0 | 851 | 1,386.49 | 222 | 26.09 | 358.2 | 25.84 | 363.63 | 26.23 | +5.43 | +244.59 | 0 | 0 |
| 2025/04/10 | 16.6 | +1.5 | +9.93 | 751 | 1,244.54 | 28 | 3.73 | 46.27 | 3.72 | 46.47 | 3.73 | +0.19 | +67.86 | 0 | 0 |
| 2025/04/09 | 15.1 | -1.35 | -8.21 | 1,672 | 2,622.79 | 290 | 17.34 | 451.82 | 17.23 | 454.52 | 17.33 | +2.71 | +93.28 | 1 | 0.06 |
| 2025/04/08 | 16.45 | +0.15 | +0.92 | 1,308 | 2,154.96 | 190 | 14.53 | 313.94 | 14.57 | 314.18 | 14.58 | +0.23 | +12.37 | 0 | 0 |
| 2025/04/07 | 16.3 | -1.35 | -7.65 | 2,258 | 3,702.4 | 482 | 21.34 | 789.32 | 21.32 | 792.16 | 21.4 | +2.85 | +59.02 | 0 | 0 |
| 2025/04/02 | 17.65 | +0.05 | +0.28 | 198 | 349.22 | 3 | 1.52 | 5.29 | 1.52 | 5.3 | 1.52 | +0.01 | +16.67 | 0 | 0 |
| 2025/04/01 | 17.6 | +0.1 | +0.57 | 326 | 573.71 | 18 | 5.53 | 31.66 | 5.52 | 31.66 | 5.52 | +0 | +0 | 0 | 0 |
| 2025/03/31 | 17.5 | -0.2 | -1.13 | 508 | 891.3 | 36 | 7.09 | 63.09 | 7.08 | 63.18 | 7.09 | +0.09 | +25 | 0 | 0 |
| 2025/03/28 | 17.7 | -0.1 | -0.56 | 478 | 847.63 | 15 | 3.14 | 26.61 | 3.14 | 26.57 | 3.13 | -0.04 | -30 | 0 | 0 |
| 2025/03/27 | 17.8 | -0.15 | -0.84 | 138 | 246.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 17.95 | +0.05 | +0.28 | 108 | 193.01 | 11 | 10.21 | 19.74 | 10.23 | 19.7 | 10.2 | -0.04 | -40.91 | 0 | 0 |
| 2025/03/25 | 17.9 | +0 | +0 | 195 | 349.65 | 1 | 0.51 | 1.79 | 0.51 | 1.79 | 0.51 | +0.01 | +50 | 0 | 0 |
| 2025/03/24 | 17.9 | +0 | +0 | 107 | 191.21 | 5 | 4.69 | 8.97 | 4.69 | 8.97 | 4.69 | +0.01 | +10 | 0 | 0 |
| 2025/03/21 | 17.9 | -0.05 | -0.28 | 338 | 605.83 | 16 | 4.73 | 28.66 | 4.73 | 28.71 | 4.74 | +0.06 | +34.38 | 0 | 0 |
| 2025/03/20 | 17.95 | +0.05 | +0.28 | 140 | 251.86 | 1 | 0.71 | 1.8 | 0.71 | 1.79 | 0.71 | -0.01 | -50 | 0 | 0 |
| 2025/03/19 | 17.9 | +0 | +0 | 450 | 802.24 | 13 | 2.89 | 23.22 | 2.89 | 23.26 | 2.9 | +0.04 | +30.77 | 0 | 0 |
| 2025/03/18 | 17.9 | -0.05 | -0.28 | 267 | 478.15 | 8 | 3 | 14.33 | 3 | 14.35 | 3 | +0.02 | +25 | 0 | 0 |
| 2025/03/17 | 17.95 | -0.15 | -0.83 | 240 | 431.66 | 2 | 0.83 | 3.59 | 0.83 | 3.59 | 0.83 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 18.1 | +0.05 | +0.28 | 223 | 403.13 | 19 | 8.52 | 34.36 | 8.52 | 34.34 | 8.52 | -0.03 | -13.16 | 0 | 0 |
| 2025/03/13 | 18.05 | +0 | +0 | 643 | 1,166.8 | 70 | 10.89 | 127.3 | 10.91 | 126.89 | 10.88 | -0.4 | -57.14 | 0 | 0 |
| 2025/03/12 | 18.05 | +0.05 | +0.28 | 407 | 734.49 | 39 | 9.58 | 70.41 | 9.59 | 70.33 | 9.58 | -0.07 | -19.23 | 0 | 0 |
| 2025/03/11 | 18 | -0.05 | -0.28 | 447 | 801.33 | 31 | 6.93 | 55.53 | 6.93 | 55.64 | 6.94 | +0.11 | +35.48 | 0 | 0 |
| 2025/03/10 | 18.05 | -0.05 | -0.28 | 206 | 371.84 | 4 | 1.94 | 7.24 | 1.95 | 7.22 | 1.94 | -0.01 | -25 | 0 | 0 |
| 2025/03/07 | 18.1 | +0.05 | +0.28 | 304 | 548.13 | 2 | 0.66 | 3.62 | 0.66 | 3.62 | 0.66 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 18.05 | +0 | +0 | 196 | 353.91 | 2 | 1.02 | 3.61 | 1.02 | 3.61 | 1.02 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 18.05 | -0.05 | -0.28 | 178 | 321.59 | 14 | 7.86 | 25.28 | 7.86 | 25.3 | 7.87 | +0.02 | +14.29 | 0 | 0 |
| 2025/03/04 | 18.1 | +0.1 | +0.56 | 168 | 302.26 | 13 | 7.73 | 23.43 | 7.75 | 23.38 | 7.74 | -0.05 | -38.46 | 0 | 0 |
| 2025/03/03 | 18 | -0.1 | -0.55 | 158 | 283.83 | 1 | 0.63 | 1.81 | 0.64 | 1.8 | 0.63 | -0.01 | -100 | 0 | 0 |
| 2025/02/27 | 18.1 | +0 | +0 | 127 | 230.22 | 14 | 10.98 | 25.32 | 11 | 25.27 | 10.98 | -0.05 | -35.71 | 0 | 0 |
| 2025/02/26 | 18.1 | +0.05 | +0.28 | 113 | 203.98 | 6 | 5.31 | 10.82 | 5.31 | 10.82 | 5.31 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 18.05 | +0.05 | +0.28 | 262 | 472.58 | 43 | 16.44 | 77.65 | 16.43 | 77.61 | 16.42 | -0.04 | -10.47 | 0 | 0 |
| 2025/02/24 | 18 | -0.15 | -0.83 | 234 | 422.71 | 14 | 5.98 | 25.25 | 5.97 | 25.22 | 5.97 | -0.03 | -17.86 | 0 | 0 |
| 2025/02/21 | 18.15 | +0.1 | +0.55 | 311 | 561.08 | 16 | 5.15 | 28.82 | 5.14 | 28.91 | 5.15 | +0.1 | +62.5 | 0 | 0 |
| 2025/02/20 | 18.05 | +0.05 | +0.28 | 146 | 262.16 | 2 | 1.37 | 3.6 | 1.38 | 3.6 | 1.38 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 18 | +0 | +0 | 127 | 228.76 | 13 | 10.23 | 23.34 | 10.2 | 23.4 | 10.23 | +0.06 | +46.15 | 0 | 0 |
| 2025/02/18 | 18 | +0 | +0 | 351 | 631.47 | 31 | 8.82 | 55.76 | 8.83 | 55.88 | 8.85 | +0.12 | +38.71 | 0 | 0 |
| 2025/02/17 | 18 | -0.05 | -0.28 | 256 | 462.04 | 7 | 2.73 | 12.63 | 2.73 | 12.61 | 2.73 | -0.03 | -42.86 | 0 | 0 |
| 2025/02/14 | 18.05 | +0.05 | +0.28 | 193 | 348.36 | 3 | 1.55 | 5.4 | 1.55 | 5.41 | 1.55 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/13 | 18 | +0.05 | +0.28 | 432 | 775.69 | 4 | 0.93 | 7.2 | 0.93 | 7.2 | 0.93 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 17.95 | +0 | +0 | 162 | 290.97 | 1 | 0.62 | 1.79 | 0.62 | 1.79 | 0.62 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 17.95 | +0 | +0 | 297 | 534.38 | 12 | 4.04 | 21.59 | 4.04 | 21.59 | 4.04 | +0 | +0 | 0 | 0 |
| 2025/02/10 | 17.95 | +0 | +0 | 109 | 195.69 | 1 | 0.92 | 1.79 | 0.91 | 1.79 | 0.92 | +0.01 | +50 | 0 | 0 |
| 2025/02/07 | 17.95 | -0.2 | -1.1 | 102 | 182.84 | 3 | 2.95 | 5.39 | 2.95 | 5.4 | 2.95 | +0.01 | +33.33 | 0 | 0 |
| 2025/02/06 | 18.15 | +0.1 | +0.55 | 200 | 361.4 | 8 | 3.99 | 14.42 | 3.99 | 14.49 | 4.01 | +0.07 | +93.75 | 0 | 0 |
| 2025/02/05 | 18.05 | +0.15 | +0.84 | 103 | 185.78 | 5 | 4.84 | 9.02 | 4.85 | 9 | 4.84 | -0.01 | -30 | 0 | 0 |
| 2025/02/04 | 17.9 | -0.15 | -0.83 | 265 | 475.97 | 24 | 9.06 | 43.1 | 9.06 | 43.23 | 9.08 | +0.12 | +50 | 0 | 0 |
| 2025/02/03 | 18.05 | +0.2 | +1.12 | 1,117 | 2,019.02 | 52 | 4.66 | 94.07 | 4.66 | 94.32 | 4.67 | +0.25 | +48.08 | 0 | 0 |
| 2025/01/22 | 17.85 | +0.15 | +0.85 | 149 | 264.76 | 3 | 2.01 | 5.34 | 2.02 | 5.33 | 2.01 | -0.01 | -33.33 | 0 | 0 |
| 2025/01/21 | 17.7 | +0.1 | +0.57 | 109 | 192.61 | 2 | 1.83 | 3.53 | 1.83 | 3.54 | 1.84 | +0.01 | +50 | 0 | 0 |
| 2025/01/20 | 17.6 | +0 | +0 | 171 | 301.19 | 3 | 1.76 | 5.29 | 1.76 | 5.29 | 1.76 | -0.01 | -16.67 | 0 | 0 |
| 2025/01/17 | 17.6 | +0 | +0 | 116 | 205.18 | 4 | 3.44 | 7.05 | 3.44 | 7.04 | 3.43 | -0.01 | -25 | 0 | 0 |
| 2025/01/16 | 17.6 | +0.05 | +0.28 | 167 | 294.8 | 10 | 5.99 | 17.65 | 5.99 | 17.62 | 5.98 | -0.03 | -30 | 0 | 0 |
| 2025/01/15 | 17.55 | +0.05 | +0.29 | 232 | 407.15 | 20 | 8.62 | 35.03 | 8.6 | 35.11 | 8.62 | +0.08 | +40 | 0 | 0 |
| 2025/01/14 | 17.5 | +0.1 | +0.57 | 290 | 506.27 | 5 | 1.72 | 8.7 | 1.72 | 8.74 | 1.73 | +0.04 | +80 | 0 | 0 |
| 2025/01/13 | 17.4 | -0.15 | -0.85 | 588 | 1,024.03 | 23 | 3.91 | 40.03 | 3.91 | 40.15 | 3.92 | +0.12 | +50 | 0 | 0 |
| 2025/01/10 | 17.55 | -0.1 | -0.57 | 343 | 601.97 | 8 | 2.33 | 14.04 | 2.33 | 14.05 | 2.33 | +0.02 | +25 | 0 | 0 |
| 2025/01/09 | 17.65 | -0.15 | -0.84 | 369 | 654.86 | 8 | 2.17 | 14.21 | 2.17 | 14.2 | 2.17 | -0.01 | -12.5 | 0 | 0 |
| 2025/01/08 | 17.8 | +0 | +0 | 182 | 323.48 | 8 | 4.39 | 14.22 | 4.4 | 14.23 | 4.4 | +0.01 | +6.25 | 0 | 0 |
| 2025/01/07 | 17.8 | +0 | +0 | 274 | 488.84 | 44 | 16.05 | 78.58 | 16.07 | 78.39 | 16.03 | -0.19 | -43.18 | 0 | 0 |
| 2025/01/06 | 17.8 | -0.05 | -0.28 | 129 | 230.92 | 4 | 3.09 | 7.14 | 3.09 | 7.14 | 3.09 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 17.85 | -0.05 | -0.28 | 114 | 204.01 | 4 | 3.5 | 7.15 | 3.5 | 7.14 | 3.5 | -0.01 | -25 | 0 | 0 |
| 2025/01/02 | 17.9 | +0 | +0 | 336 | 600 | 21 | 6.26 | 37.51 | 6.25 | 37.62 | 6.27 | +0.11 | +52.38 | 0 | 0 |
| 2024/12/31 | 17.9 | +0.05 | +0.28 | 183 | 325.64 | 5 | 2.74 | 8.95 | 2.75 | 8.94 | 2.75 | -0.01 | -20 | 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。
