1201
15.65
TWD+0.10 (0.64%)
2025.08.28收盤
味全－現股當沖
味全最新現股當沖狀況
整理味全最新(2025/08/27) 當沖狀況。整體成交張數為19張，佔整體市場成交張數的7.46%。當日現股當沖之總損益為+1,050元、每張平均損益則為+55元。
開盤價
15.6
收盤價
15.65
當日範圍
15.5 - 15.65
成交張數
211
開盤價(昨)
15.6
收盤價(昨)
15.55
昨日範圍
15.5 - 15.65
成交張數(昨)
255
成交金額
328.44萬
成交金額(昨)
397.47萬
52週範圍
15.1 - 18.45
發行股數
5億
市值
79億
現股當沖－歷史逐日資訊
開盤價
15.6
收盤價
15.65
成交張數
211
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(%) | ||||||
| 2025/08/28 | 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 |
| 2025/07/17 | 16.25 | +0.05 | +0.31 | 234 | 380.09 | 7 | 2.99 | 11.36 | 2.99 | 11.36 | 2.99 | +0.01 | +7.14 | 0 | 0 |
| 2025/07/16 | 16.2 | -0.1 | -0.61 | 237 | 384.52 | 15 | 6.32 | 24.32 | 6.33 | 24.25 | 6.31 | -0.07 | -46.67 | 0 | 0 |
| 2025/07/15 | 16.3 | +0.15 | +0.93 | 540 | 876.17 | 48 | 8.89 | 77.63 | 8.86 | 78.05 | 8.91 | +0.41 | +86.46 | 0 | 0 |
| 2025/07/14 | 16.15 | +0 | +0 | 94 | 152.88 | 7 | 7.42 | 11.37 | 7.43 | 11.35 | 7.42 | -0.02 | -28.57 | 0 | 0 |
| 2025/07/11 | 16.15 | -0.25 | -1.52 | 237 | 385 | 37 | 15.58 | 59.91 | 15.56 | 60.13 | 15.62 | +0.23 | +60.81 | 0 | 0 |
| 2025/07/10 | 16.4 | +0.3 | +1.86 | 612 | 1,003.05 | 68 | 11.11 | 110.87 | 11.05 | 111.48 | 11.11 | +0.61 | +89.71 | 0 | 0 |
| 2025/07/09 | 16.1 | -0.15 | -0.92 | 234 | 379.17 | 41 | 17.5 | 66.5 | 17.54 | 66.44 | 17.52 | -0.06 | -13.41 | 0 | 0 |
| 2025/07/08 | 16.25 | -0.05 | -0.31 | 191 | 309.32 | 11 | 5.75 | 17.73 | 5.73 | 17.86 | 5.77 | +0.13 | +118.18 | 0 | 0 |
| 2025/07/07 | 16.3 | -0.05 | -0.31 | 108 | 176.69 | 4 | 3.71 | 6.53 | 3.7 | 6.54 | 3.7 | +0.01 | +37.5 | 0 | 0 |
| 2025/07/04 | 16.35 | -0.1 | -0.61 | 205 | 335.3 | 37 | 18.03 | 60.42 | 18.02 | 60.52 | 18.05 | +0.1 | +27.03 | 0 | 0 |
| 2025/07/03 | 16.45 | +0.25 | +1.54 | 422 | 690 | 56 | 13.28 | 91.65 | 13.28 | 91.66 | 13.28 | +0.01 | +0.89 | 0 | 0 |
| 2025/07/02 | 16.2 | +0.2 | +1.25 | 309 | 499.99 | 52 | 16.83 | 84.06 | 16.81 | 84.39 | 16.88 | +0.33 | +63.46 | 0 | 0 |
| 2025/07/01 | 16 | -0.2 | -1.23 | 1,266 | 2,035.7 | 154 | 12.16 | 247.21 | 12.14 | 248.54 | 12.21 | +1.33 | +86.69 | 0 | 0 |
| 2025/06/30 | 16.2 | +0.05 | +0.31 | 189 | 304.89 | 6 | 3.18 | 9.71 | 3.18 | 9.72 | 3.19 | +0.01 | +25 | 0 | 0 |
| 2025/06/27 | 16.15 | +0.1 | +0.62 | 415 | 673.41 | 44 | 10.61 | 71.14 | 10.56 | 71.44 | 10.61 | +0.29 | +65.91 | 0 | 0 |
| 2025/06/26 | 16.05 | +0.1 | +0.63 | 302 | 486.26 | 27 | 8.93 | 43.28 | 8.9 | 43.4 | 8.93 | +0.12 | +44.44 | 0 | 0 |
| 2025/06/25 | 15.95 | +0.3 | +1.92 | 267 | 425.86 | 23 | 8.6 | 36.61 | 8.6 | 36.54 | 8.58 | -0.07 | -30.43 | 0 | 0 |
| 2025/06/24 | 15.65 | +0.25 | +1.62 | 222 | 348.03 | 41 | 18.49 | 64.4 | 18.5 | 64.45 | 18.52 | +0.05 | +12.2 | 0 | 0 |
| 2025/06/23 | 15.4 | -0.1 | -0.65 | 499 | 766.77 | 40 | 8.01 | 61.32 | 8 | 61.41 | 8.01 | +0.09 | +22.5 | 0 | 0 |
| 2025/06/20 | 15.5 | -0.25 | -1.59 | 2,671 | 4,144.27 | 67 | 2.51 | 104.01 | 2.51 | 104.83 | 2.53 | +0.81 | +121.64 | 0 | 0 |
| 2025/06/19 | 15.75 | -0.25 | -1.56 | 275 | 434.97 | 12 | 4.36 | 18.95 | 4.36 | 19.02 | 4.37 | +0.07 | +54.17 | 0 | 0 |
| 2025/06/18 | 16 | +0.1 | +0.63 | 347 | 555.14 | 32 | 9.21 | 51.18 | 9.22 | 51.2 | 9.22 | +0.01 | +4.69 | 0 | 0 |
| 2025/06/17 | 15.9 | +0.1 | +0.63 | 289 | 456.6 | 20 | 6.92 | 31.66 | 6.93 | 31.65 | 6.93 | -0.01 | -2.5 | 0 | 0 |
| 2025/06/16 | 15.8 | -0.1 | -0.63 | 542 | 853.02 | 77 | 14.2 | 121.07 | 14.19 | 121.33 | 14.22 | +0.26 | +33.12 | 0 | 0 |
| 2025/06/13 | 15.9 | -0.05 | -0.31 | 287 | 456.43 | 9 | 3.13 | 14.3 | 3.13 | 14.31 | 3.14 | +0.01 | +11.11 | 0 | 0 |
| 2025/06/12 | 15.95 | +0 | +0 | 255 | 406.24 | 6 | 2.36 | 9.57 | 2.36 | 9.57 | 2.36 | +0.01 | +8.33 | 0 | 0 |
| 2025/06/11 | 15.95 | -0.1 | -0.62 | 323 | 516.88 | 21 | 6.49 | 33.62 | 6.5 | 33.58 | 6.5 | -0.04 | -21.43 | 0 | 0 |
| 2025/06/10 | 16.05 | +0.05 | +0.31 | 253 | 405.94 | 21 | 8.3 | 33.72 | 8.31 | 33.7 | 8.3 | -0.02 | -9.52 | 0 | 0 |
| 2025/06/09 | 16 | +0.1 | +0.63 | 148 | 235.05 | 8 | 5.42 | 12.77 | 5.43 | 12.73 | 5.42 | -0.04 | -43.75 | 0 | 0 |
| 2025/06/06 | 15.9 | +0 | +0 | 286 | 456.87 | 18 | 6.29 | 28.66 | 6.27 | 28.78 | 6.3 | +0.12 | +63.89 | 0 | 0 |
| 2025/06/05 | 15.9 | +0 | +0 | 307 | 489.7 | 23 | 7.48 | 36.79 | 7.51 | 36.69 | 7.49 | -0.1 | -43.48 | 0 | 0 |
| 2025/06/04 | 15.9 | +0 | +0 | 378 | 603.1 | 22 | 5.81 | 35.07 | 5.81 | 35.12 | 5.82 | +0.06 | +25 | 0 | 0 |
| 2025/06/03 | 15.9 | -0.25 | -1.55 | 582 | 927.06 | 85 | 14.61 | 135.47 | 14.61 | 135.71 | 14.64 | +0.24 | +28.24 | 0 | 0 |
| 2025/06/02 | 16.15 | -0.3 | -1.82 | 358 | 577.23 | 16 | 4.47 | 25.88 | 4.48 | 25.86 | 4.48 | -0.02 | -12.5 | 0 | 0 |
| 2025/05/29 | 16.45 | +0 | +0 | 316 | 516.42 | 31 | 9.82 | 50.81 | 9.84 | 50.84 | 9.85 | +0.04 | +11.29 | 0 | 0 |
| 2025/05/28 | 16.45 | -0.1 | -0.6 | 237 | 391.59 | 20 | 8.43 | 32.94 | 8.41 | 32.95 | 8.41 | +0.01 | +2.5 | 0 | 0 |
| 2025/05/27 | 16.55 | -0.25 | -1.49 | 388 | 646.99 | 46 | 11.84 | 76.86 | 11.88 | 76.83 | 11.88 | -0.03 | -6.52 | 0 | 0 |
| 2025/05/26 | 16.8 | -0.05 | -0.3 | 281 | 471.25 | 53 | 18.85 | 88.89 | 18.86 | 88.96 | 18.88 | +0.07 | +14.15 | 0 | 0 |
| 2025/05/23 | 16.85 | -0.2 | -1.17 | 197 | 333.7 | 12 | 6.08 | 20.28 | 6.08 | 20.35 | 6.1 | +0.07 | +58.33 | 0 | 0 |
| 2025/05/22 | 17.05 | -0.05 | -0.29 | 161 | 272.61 | 9 | 5.6 | 15.29 | 5.61 | 15.29 | 5.61 | -0.01 | -5.56 | 1 | 0.62 |
| 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 |
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。
