1201
14.9
TWD+0.05 (0.34%)
2025.11.26收盤
味全－現股當沖
味全最新現股當沖狀況
整理味全最新(2025/11/26) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的0.97%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
14.85
收盤價
14.9
當日範圍
14.85 - 14.9
成交張數
306
開盤價(昨)
14.95
收盤價(昨)
14.85
昨日範圍
14.8 - 15
成交張數(昨)
264
成交金額
455.87萬
成交金額(昨)
393.12萬
52週範圍
14.8 - 18.3
發行股數
5億
市值
75億
現股當沖－歷史逐日資訊
開盤價
14.85
收盤價
14.9
成交張數
306
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(%) | ||||||
| 2025/11/26 | 14.9 | +0.05 | +0.34 | 306 | 459.69 | 3 | 0.97 | 4.47 | 0.97 | 4.47 | 0.97 | +0 | +0 | 0 | 0 |
| 2025/11/25 | 14.85 | -0.1 | -0.67 | 264 | 393.1 | 10 | 3.79 | 14.86 | 3.78 | 14.88 | 3.79 | +0.03 | +30 | 0 | 0 |
| 2025/11/24 | 14.95 | +0.1 | +0.67 | 244 | 363.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/21 | 14.85 | +0 | +0 | 191 | 282.61 | 23 | 12.04 | 33.94 | 12.01 | 34.08 | 12.06 | +0.14 | +60.87 | 0 | 0 |
| 2025/11/20 | 14.85 | +0.05 | +0.34 | 95 | 141.1 | 3 | 3.17 | 4.46 | 3.16 | 4.48 | 3.18 | +0.03 | +83.33 | 0 | 0 |
| 2025/11/19 | 14.8 | -0.1 | -0.67 | 260 | 384.55 | 21 | 8.08 | 31.11 | 8.09 | 31.11 | 8.09 | +0 | +0 | 0 | 0 |
| 2025/11/18 | 14.9 | -0.1 | -0.67 | 372 | 553.35 | 3 | 0.81 | 4.46 | 0.81 | 4.47 | 0.81 | +0.01 | +33.33 | 0 | 0 |
| 2025/11/17 | 15 | -0.05 | -0.33 | 527 | 788.89 | 18 | 3.41 | 26.88 | 3.41 | 26.92 | 3.41 | +0.04 | +22.22 | 0 | 0 |
| 2025/11/14 | 15.05 | +0 | +0 | 142 | 213.52 | 1 | 0.7 | 1.5 | 0.7 | 1.5 | 0.7 | -0.01 | -50 | 0 | 0 |
| 2025/11/13 | 15.05 | -0.05 | -0.33 | 368 | 553.92 | 5 | 1.36 | 7.51 | 1.36 | 7.51 | 1.36 | +0.01 | +10 | 0 | 0 |
| 2025/11/12 | 15.1 | +0.05 | +0.33 | 218 | 328.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/11 | 15.05 | -0.05 | -0.33 | 143 | 214.5 | 1 | 0.7 | 1.5 | 0.7 | 1.5 | 0.7 | +0 | +0 | 0 | 0 |
| 2025/11/10 | 15.1 | -0.05 | -0.33 | 113 | 169.82 | 2 | 1.78 | 3.02 | 1.78 | 3.02 | 1.78 | +0 | +0 | 0 | 0 |
| 2025/11/07 | 15.15 | +0.05 | +0.33 | 143 | 216.33 | 5 | 3.49 | 7.55 | 3.49 | 7.55 | 3.49 | +0 | +0 | 0 | 0 |
| 2025/11/06 | 15.1 | +0.1 | +0.67 | 167 | 250.84 | 5 | 3 | 7.53 | 3 | 7.5 | 2.99 | -0.03 | -60 | 0 | 0 |
| 2025/11/05 | 15 | -0.05 | -0.33 | 310 | 462.45 | 19 | 6.14 | 28.46 | 6.15 | 28.45 | 6.15 | -0.01 | -5.26 | 0 | 0 |
| 2025/11/04 | 15.05 | -0.05 | -0.33 | 190 | 285.22 | 12 | 6.32 | 18.02 | 6.32 | 18.04 | 6.32 | +0.01 | +8.33 | 0 | 0 |
| 2025/11/03 | 15.1 | +0.05 | +0.33 | 142 | 214.14 | 1 | 0.7 | 1.5 | 0.7 | 1.5 | 0.7 | +0 | +0 | 0 | 0 |
| 2025/10/31 | 15.05 | -0.05 | -0.33 | 229 | 346.37 | 15 | 6.54 | 22.62 | 6.53 | 22.74 | 6.57 | +0.12 | +76.67 | 0 | 0 |
| 2025/10/30 | 15.1 | -0.05 | -0.33 | 241 | 363.94 | 3 | 1.24 | 4.52 | 1.24 | 4.51 | 1.24 | -0.01 | -16.67 | 0 | 0 |
| 2025/10/29 | 15.15 | +0.05 | +0.33 | 168 | 255.32 | 2 | 1.19 | 3.03 | 1.19 | 3.04 | 1.19 | +0.01 | +25 | 0 | 0 |
| 2025/10/28 | 15.1 | -0.2 | -1.31 | 206 | 312.26 | 11 | 5.34 | 16.67 | 5.34 | 16.69 | 5.34 | +0.02 | +18.18 | 0 | 0 |
| 2025/10/27 | 15.3 | +0.05 | +0.33 | 258 | 394.12 | 7 | 2.71 | 10.65 | 2.7 | 10.69 | 2.71 | +0.04 | +57.14 | 0 | 0 |
| 2025/10/23 | 15.25 | +0 | +0 | 371 | 564.64 | 36 | 9.71 | 54.66 | 9.68 | 54.81 | 9.71 | +0.15 | +43.06 | 0 | 0 |
| 2025/10/22 | 15.25 | +0.15 | +0.99 | 252 | 383.31 | 8 | 3.17 | 12.09 | 3.15 | 12.15 | 3.17 | +0.07 | +81.25 | 8 | 3.17 |
| 2025/10/21 | 15.1 | -0.1 | -0.66 | 131 | 198.79 | 4 | 3.05 | 6.06 | 3.05 | 6.05 | 3.04 | -0.01 | -25 | 0 | 0 |
| 2025/10/20 | 15.2 | +0.05 | +0.33 | 86 | 130.17 | 1 | 1.17 | 1.51 | 1.16 | 1.51 | 1.16 | +0 | +0 | 0 | 0 |
| 2025/10/17 | 15.15 | +0.05 | +0.33 | 165 | 250.33 | 13 | 7.86 | 19.69 | 7.87 | 19.66 | 7.86 | -0.03 | -19.23 | 0 | 0 |
| 2025/10/16 | 15.1 | +0.05 | +0.33 | 336 | 504.57 | 5 | 1.49 | 7.54 | 1.49 | 7.51 | 1.49 | -0.03 | -50 | 0 | 0 |
| 2025/10/15 | 15.05 | -0.1 | -0.66 | 170 | 256.84 | 20 | 11.78 | 30.18 | 11.75 | 30.29 | 11.79 | +0.12 | +57.5 | 0 | 0 |
| 2025/10/14 | 15.15 | +0.1 | +0.66 | 259 | 391.74 | 23 | 8.88 | 34.79 | 8.88 | 34.74 | 8.87 | -0.04 | -19.57 | 0 | 0 |
| 2025/10/13 | 15.05 | -0.15 | -0.99 | 300 | 450.66 | 39 | 12.99 | 58.56 | 13 | 58.55 | 12.99 | -0.02 | -5.13 | 0 | 0 |
| 2025/10/09 | 15.2 | +0.1 | +0.66 | 190 | 287.13 | 8 | 4.22 | 12.09 | 4.21 | 12.13 | 4.22 | +0.04 | +56.25 | 0 | 0 |
| 2025/10/08 | 15.1 | +0 | +0 | 166 | 250.82 | 12 | 7.22 | 18.13 | 7.23 | 18.09 | 7.21 | -0.04 | -33.33 | 0 | 0 |
| 2025/10/07 | 15.1 | -0.1 | -0.66 | 397 | 599.24 | 16 | 4.03 | 24.16 | 4.03 | 24.18 | 4.03 | +0.02 | +12.5 | 0 | 0 |
| 2025/10/03 | 15.2 | -0.05 | -0.33 | 394 | 599.46 | 8 | 2.03 | 12.16 | 2.03 | 12.19 | 2.03 | +0.02 | +25 | 0 | 0 |
| 2025/10/02 | 15.25 | -0.15 | -0.97 | 409 | 623.68 | 8 | 1.96 | 12.2 | 1.96 | 12.25 | 1.96 | +0.05 | +62.5 | 0 | 0 |
| 2025/10/01 | 15.4 | +0 | +0 | 57 | 87.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/30 | 15.4 | +0 | +0 | 220 | 338.1 | 12 | 5.45 | 18.39 | 5.44 | 18.52 | 5.48 | +0.12 | +100 | 0 | 0 |
| 2025/09/26 | 15.4 | -0.05 | -0.32 | 539 | 825.47 | 10 | 1.86 | 15.3 | 1.85 | 15.37 | 1.86 | +0.07 | +65 | 0 | 0 |
| 2025/09/25 | 15.45 | +0.05 | +0.32 | 187 | 289.6 | 1 | 0.53 | 1.54 | 0.53 | 1.55 | 0.54 | +0.01 | +50 | 0 | 0 |
| 2025/09/24 | 15.4 | -0.05 | -0.32 | 246 | 380.29 | 1 | 0.41 | 1.54 | 0.41 | 1.54 | 0.41 | +0 | +0 | 0 | 0 |
| 2025/09/23 | 15.45 | -0.05 | -0.32 | 203 | 313.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/22 | 15.5 | +0 | +0 | 131 | 203.07 | 1 | 0.76 | 1.55 | 0.77 | 1.55 | 0.76 | -0.01 | -50 | 0 | 0 |
| 2025/09/19 | 15.5 | +0.05 | +0.32 | 254 | 391.65 | 22 | 8.68 | 33.95 | 8.67 | 34.09 | 8.7 | +0.14 | +61.36 | 5 | 1.97 |
| 2025/09/18 | 15.45 | -0.05 | -0.32 | 334 | 518.42 | 7 | 2.09 | 10.88 | 2.1 | 10.87 | 2.1 | -0.01 | -14.29 | 0 | 0 |
| 2025/09/17 | 15.5 | -0.05 | -0.32 | 145 | 226.08 | 5 | 3.44 | 7.8 | 3.45 | 7.75 | 3.43 | -0.05 | -100 | 0 | 0 |
| 2025/09/16 | 15.55 | -0.1 | -0.64 | 337 | 526.62 | 7 | 2.08 | 10.94 | 2.08 | 10.97 | 2.08 | +0.04 | +57.14 | 0 | 0 |
| 2025/09/15 | 15.65 | +0.15 | +0.97 | 311 | 487.87 | 18 | 5.78 | 28.12 | 5.76 | 28.11 | 5.76 | -0.01 | -2.78 | 0 | 0 |
| 2025/09/12 | 15.5 | -0.1 | -0.64 | 230 | 358.14 | 4 | 1.74 | 6.21 | 1.73 | 6.24 | 1.74 | +0.03 | +75 | 0 | 0 |
| 2025/09/11 | 15.6 | +0 | +0 | 368 | 572.48 | 7 | 1.9 | 10.91 | 1.91 | 10.89 | 1.9 | -0.02 | -28.57 | 0 | 0 |
| 2025/09/10 | 15.6 | -0.1 | -0.64 | 266 | 414.77 | 15 | 5.65 | 23.44 | 5.65 | 23.43 | 5.65 | -0.01 | -10 | 0 | 0 |
| 2025/09/09 | 15.7 | +0.05 | +0.32 | 238 | 371.71 | 8 | 3.36 | 12.51 | 3.36 | 12.53 | 3.37 | +0.03 | +31.25 | 0 | 0 |
| 2025/09/08 | 15.65 | +0.05 | +0.32 | 105 | 163.97 | 3 | 2.86 | 4.7 | 2.86 | 4.7 | 2.86 | +0 | +0 | 0 | 0 |
| 2025/09/05 | 15.6 | -0.05 | -0.32 | 234 | 366.18 | 10 | 4.27 | 15.66 | 4.28 | 15.63 | 4.27 | -0.03 | -30 | 0 | 0 |
| 2025/09/04 | 15.65 | +0.1 | +0.64 | 161 | 250.95 | 2 | 1.24 | 3.12 | 1.25 | 3.12 | 1.25 | +0 | +0 | 0 | 0 |
| 2025/09/03 | 15.55 | +0 | +0 | 144 | 223.75 | 10 | 6.96 | 15.55 | 6.95 | 15.6 | 6.97 | +0.04 | +40 | 0 | 0 |
| 2025/09/02 | 15.55 | +0 | +0 | 172 | 266.73 | 10 | 5.83 | 15.55 | 5.83 | 15.55 | 5.83 | +0 | +0 | 3 | 1.75 |
| 2025/09/01 | 15.55 | -0.05 | -0.32 | 205 | 319.1 | 24 | 11.7 | 37.33 | 11.7 | 37.4 | 11.72 | +0.07 | +27.08 | 0 | 0 |
| 2025/08/29 | 15.6 | -0.05 | -0.32 | 130 | 203.17 | 2 | 1.53 | 3.12 | 1.53 | 3.12 | 1.54 | +0.01 | +50 | 0 | 0 |
| 2025/08/28 | 15.65 | +0.1 | +0.64 | 211 | 328.79 | 7 | 3.31 | 10.92 | 3.32 | 10.94 | 3.33 | +0.02 | +28.57 | 0 | 0 |
| 2025/08/27 | 15.55 | -0.1 | -0.64 | 255 | 397.12 | 19 | 7.46 | 29.56 | 7.44 | 29.66 | 7.47 | +0.1 | +55.26 | 0 | 0 |
| 2025/08/26 | 15.65 | +0.05 | +0.32 | 223 | 348.42 | 6 | 2.68 | 9.33 | 2.68 | 9.39 | 2.7 | +0.06 | +100 | 0 | 0 |
| 2025/08/25 | 15.6 | -0.05 | -0.32 | 149 | 233.54 | 4 | 2.68 | 6.26 | 2.68 | 6.25 | 2.68 | -0.01 | -37.5 | 0 | 0 |
| 2025/08/22 | 15.65 | +0.05 | +0.32 | 114 | 177.36 | 9 | 7.92 | 14.02 | 7.9 | 14.06 | 7.93 | +0.04 | +50 | 0 | 0 |
| 2025/08/21 | 15.6 | +0.05 | +0.32 | 324 | 505.7 | 63 | 19.47 | 98.5 | 19.48 | 98.4 | 19.46 | -0.1 | -16.67 | 0 | 0 |
| 2025/08/20 | 15.55 | +0 | +0 | 248 | 384.3 | 7 | 2.82 | 10.85 | 2.82 | 10.88 | 2.83 | +0.03 | +42.86 | 0 | 0 |
| 2025/08/19 | 15.55 | -0.1 | -0.64 | 120 | 186.81 | 7 | 5.84 | 10.92 | 5.85 | 10.92 | 5.85 | +0 | +0 | 0 | 0 |
| 2025/08/18 | 15.65 | +0.05 | +0.32 | 263 | 411.13 | 19 | 7.22 | 29.62 | 7.2 | 29.73 | 7.23 | +0.12 | +60.53 | 0 | 0 |
| 2025/08/15 | 15.6 | -0.15 | -0.95 | 135 | 211.9 | 8 | 5.92 | 12.59 | 5.94 | 12.55 | 5.93 | -0.04 | -43.75 | 0 | 0 |
| 2025/08/14 | 15.75 | +0.15 | +0.96 | 175 | 274.89 | 14 | 7.99 | 21.91 | 7.97 | 22 | 8 | +0.09 | +60.71 | 0 | 0 |
| 2025/08/13 | 15.6 | +0.1 | +0.65 | 319 | 498.6 | 32 | 10.02 | 49.84 | 10 | 49.92 | 10.01 | +0.08 | +25 | 0 | 0 |
| 2025/08/12 | 15.5 | +0 | +0 | 211 | 327.19 | 11 | 5.22 | 17.1 | 5.23 | 17.04 | 5.21 | -0.07 | -59.09 | 0 | 0 |
| 2025/08/11 | 15.5 | -0.15 | -0.96 | 564 | 874.49 | 28 | 4.97 | 43.46 | 4.97 | 43.48 | 4.97 | +0.03 | +8.93 | 0 | 0 |
| 2025/08/08 | 15.65 | -0.15 | -0.95 | 248 | 389.72 | 20 | 8.08 | 31.52 | 8.09 | 31.51 | 8.09 | -0.01 | -7.5 | 0 | 0 |
| 2025/08/07 | 15.8 | +0 | +0 | 122 | 193.18 | 10 | 8.18 | 15.84 | 8.2 | 15.8 | 8.18 | -0.04 | -40 | 0 | 0 |
| 2025/08/06 | 15.8 | -0.05 | -0.32 | 228 | 361.27 | 14 | 6.14 | 22.12 | 6.12 | 22.12 | 6.12 | +0 | +0 | 0 | 0 |
| 2025/08/05 | 15.85 | +0 | +0 | 125 | 198.01 | 10 | 8 | 15.81 | 7.99 | 15.88 | 8.02 | +0.06 | +60 | 0 | 0 |
| 2025/08/04 | 15.85 | +0.05 | +0.32 | 407 | 641.84 | 22 | 5.41 | 34.62 | 5.39 | 34.66 | 5.4 | +0.04 | +20.45 | 0 | 0 |
| 2025/08/01 | 15.8 | +0.1 | +0.64 | 325 | 511.4 | 48 | 14.75 | 75.08 | 14.68 | 75.56 | 14.78 | +0.48 | +100 | 0 | 0 |
| 2025/07/31 | 15.7 | +0.15 | +0.96 | 212 | 331.7 | 38 | 17.9 | 59.28 | 17.87 | 59.38 | 17.9 | +0.1 | +26.32 | 0 | 0 |
| 2025/07/30 | 15.55 | +0.05 | +0.32 | 257 | 399.32 | 30 | 11.69 | 46.57 | 11.66 | 46.76 | 11.71 | +0.18 | +61.67 | 0 | 0 |
| 2025/07/29 | 15.5 | +0.05 | +0.32 | 249 | 386.3 | 19 | 7.62 | 29.41 | 7.61 | 29.5 | 7.64 | +0.09 | +44.74 | 0 | 0 |
| 2025/07/28 | 15.45 | -0.15 | -0.96 | 522 | 810.07 | 29 | 5.56 | 45.03 | 5.56 | 45.22 | 5.58 | +0.18 | +63.79 | 0 | 0 |
| 2025/07/25 | 15.6 | +0.05 | +0.32 | 248 | 387.38 | 25 | 10.1 | 39 | 10.07 | 39.19 | 10.12 | +0.19 | +76 | 0 | 0 |
| 2025/07/24 | 15.55 | -0.1 | -0.64 | 419 | 653.37 | 17 | 4.06 | 26.59 | 4.07 | 26.54 | 4.06 | -0.06 | -32.35 | 0 | 0 |
| 2025/07/23 | 15.65 | -0.35 | +0.97 | 560 | 873.73 | 51 | 9.1 | 79.33 | 9.08 | 79.65 | 9.12 | +0.32 | +62.75 | 0 | 0 |
| 2025/07/22 | 16 | -0.1 | -0.62 | 1,068 | 1,717.96 | 62 | 5.8 | 100.26 | 5.84 | 99.81 | 5.81 | -0.45 | -72.58 | 0 | 0 |
| 2025/07/21 | 16.1 | -0.1 | -0.62 | 641 | 1,034.21 | 42 | 6.55 | 67.61 | 6.54 | 67.69 | 6.54 | +0.07 | +16.67 | 0 | 0 |
| 2025/07/18 | 16.2 | -0.05 | -0.31 | 235 | 380.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
