1201
16.3
TWD-0.05 (-0.31%)
2025.07.07收盤
味全－現股當沖
味全最新現股當沖狀況
整理味全最新(2025/07/07) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的3.71%。當日現股當沖之總損益為+150元、每張平均損益則為+38元。
開盤價
16.35
收盤價
16.3
當日範圍
16.2 - 16.45
成交張數
108
開盤價(昨)
16.45
收盤價(昨)
16.35
昨日範圍
16.25 - 16.45
成交張數(昨)
205
成交金額
176.77萬
成交金額(昨)
335.02萬
52週範圍
15.1 - 18.65
發行股數
5億
市值
82億
現股當沖－歷史逐日資訊
開盤價
16.35
收盤價
16.3
成交張數
108
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(%) | ||||||
| 2025/07/07 | 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 |
| 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 |
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。
