1203
41.3
TWD+0.60 (1.47%)
2025.05.20收盤
味王－現股當沖
味王最新現股當沖狀況
整理味王最新(2025/05/20) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的5.34%。當日現股當沖之總損益為+150元、每張平均損益則為+150元。
開盤價
40.7
收盤價
41.3
當日範圍
40.7 - 41.3
成交張數
19
開盤價(昨)
41.2
收盤價(昨)
40.7
昨日範圍
40.55 - 41.2
成交張數(昨)
26
成交金額
78.12萬
成交金額(昨)
106.12萬
52週範圍
34.9 - 54.7
發行股數
2億
市值
99億
現股當沖－歷史逐日資訊
開盤價
40.7
收盤價
41.3
成交張數
19
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(%) | ||||||
| 2025/05/20 | 41.3 | +0.6 | +1.47 | 19 | 77.07 | 1 | 5.34 | 4.12 | 5.34 | 4.13 | 5.36 | +0.01 | +150 | 0 | 0 |
| 2025/05/19 | 40.7 | -0.5 | -1.21 | 26 | 106.44 | 2 | 7.67 | 8.14 | 7.65 | 8.19 | 7.69 | +0.05 | +250 | 0 | 0 |
| 2025/05/16 | 41.2 | +0.75 | +1.85 | 66 | 269.43 | 3 | 4.57 | 12.3 | 4.57 | 12.34 | 4.58 | +0.04 | +116.67 | 0 | 0 |
| 2025/05/15 | 40.45 | +0.25 | +0.62 | 55 | 221.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/14 | 40.2 | +0.45 | +1.13 | 35 | 141.13 | 6 | 17.03 | 24.02 | 17.02 | 24.04 | 17.03 | +0.02 | +33.33 | 0 | 0 |
| 2025/05/13 | 39.75 | -0.75 | -1.85 | 33 | 133.38 | 2 | 5.99 | 7.98 | 5.98 | 8.01 | 6.01 | +0.03 | +150 | 0 | 0 |
| 2025/05/12 | 40.5 | -0.4 | -0.98 | 26 | 104.93 | 1 | 3.88 | 4.09 | 3.9 | 4.12 | 3.92 | +0.02 | +200 | 0 | 0 |
| 2025/05/09 | 40.9 | +0.4 | +0.99 | 66 | 268.75 | 7 | 10.59 | 28.39 | 10.57 | 28.42 | 10.57 | +0.03 | +35.71 | 0 | 0 |
| 2025/05/08 | 40.5 | +0 | +0 | 34 | 135.94 | 3 | 8.92 | 12.07 | 8.88 | 12.17 | 8.95 | +0.1 | +316.67 | 0 | 0 |
| 2025/05/07 | 40.5 | -0.5 | -1.22 | 37 | 150.99 | 2 | 5.37 | 8.12 | 5.38 | 8.1 | 5.36 | -0.03 | -125 | 0 | 0 |
| 2025/05/06 | 41 | -1 | -2.38 | 133 | 549.74 | 38 | 28.66 | 157.14 | 28.58 | 159.03 | 28.93 | +1.89 | +496.05 | 0 | 0 |
| 2025/05/05 | 42 | +3.3 | +8.53 | 210 | 870.87 | 43 | 20.43 | 177.78 | 20.41 | 180.53 | 20.73 | +2.75 | +639.53 | 1 | 0.48 |
| 2025/05/02 | 38.7 | +0.6 | +1.57 | 66 | 254.38 | 9 | 13.59 | 34.41 | 13.53 | 34.85 | 13.7 | +0.45 | +494.44 | 0 | 0 |
| 2025/04/30 | 38.1 | -0.05 | -0.13 | 68 | 259.17 | 3 | 4.4 | 11.4 | 4.4 | 11.4 | 4.4 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 38.15 | -0.1 | -0.26 | 33 | 126.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/28 | 38.25 | -0.35 | -0.91 | 14 | 54.49 | 1 | 7.05 | 3.83 | 7.02 | 3.83 | 7.02 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 38.6 | -0.05 | -0.13 | 70 | 272.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 38.65 | +0 | +0 | 10 | 37.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 38.65 | +0.15 | +0.39 | 21 | 79.83 | 2 | 9.67 | 7.7 | 9.64 | 7.75 | 9.7 | +0.05 | +250 | 0 | 0 |
| 2025/04/22 | 38.5 | -0.1 | -0.26 | 10 | 38.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 38.6 | -0.2 | -0.52 | 36 | 138.24 | 2 | 5.6 | 7.73 | 5.59 | 7.72 | 5.58 | -0.01 | -50 | 0 | 0 |
| 2025/04/18 | 38.8 | -0.2 | -0.51 | 45 | 174.18 | 4 | 8.84 | 15.38 | 8.83 | 15.41 | 8.85 | +0.03 | +75 | 0 | 0 |
| 2025/04/17 | 39 | +0.5 | +1.3 | 45 | 174.3 | 4 | 8.88 | 15.49 | 8.89 | 15.5 | 8.89 | +0.01 | +12.5 | 0 | 0 |
| 2025/04/16 | 38.5 | -0.55 | -1.41 | 33 | 126.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 39.05 | +0.35 | +0.9 | 98 | 381.13 | 3 | 3.07 | 11.62 | 3.05 | 11.7 | 3.07 | +0.09 | +283.33 | 0 | 0 |
| 2025/04/14 | 38.7 | -0.3 | -0.77 | 85 | 330.85 | 15 | 17.62 | 58.27 | 17.61 | 58.34 | 17.63 | +0.07 | +43.33 | 0 | 0 |
| 2025/04/11 | 39 | +1.3 | +3.45 | 93 | 356.33 | 3 | 3.21 | 11.28 | 3.16 | 11.43 | 3.21 | +0.15 | +516.67 | 0 | 0 |
| 2025/04/10 | 37.7 | +1.45 | +4 | 46 | 173.03 | 6 | 13.13 | 22.79 | 13.17 | 22.64 | 13.08 | -0.15 | -258.33 | 0 | 0 |
| 2025/04/09 | 36.25 | -0.25 | -0.68 | 107 | 391.85 | 13 | 12.12 | 47.1 | 12.02 | 47.61 | 12.15 | +0.51 | +388.46 | 0 | 0 |
| 2025/04/08 | 36.5 | +1.6 | +4.58 | 59 | 212.63 | 13 | 21.9 | 46.45 | 21.85 | 46.79 | 22.01 | +0.34 | +261.54 | 0 | 0 |
| 2025/04/07 | 34.9 | -2.8 | -7.43 | 105 | 365.55 | 9 | 8.57 | 31.25 | 8.55 | 31.57 | 8.64 | +0.33 | +366.67 | 0 | 0 |
| 2025/04/02 | 37.7 | -0.25 | -0.66 | 38 | 142.48 | 2 | 5.3 | 7.53 | 5.28 | 7.58 | 5.32 | +0.06 | +300 | 0 | 0 |
| 2025/04/01 | 37.95 | +0.05 | +0.13 | 25 | 94.76 | 3 | 12.02 | 11.38 | 12.01 | 11.38 | 12 | -0.01 | -33.33 | 0 | 0 |
| 2025/03/31 | 37.9 | -0.4 | -1.04 | 42 | 158.76 | 4 | 9.52 | 15.11 | 9.52 | 15.14 | 9.54 | +0.03 | +75 | 0 | 0 |
| 2025/03/28 | 38.3 | -0.45 | -1.16 | 33 | 128.13 | 2 | 5.97 | 7.65 | 5.97 | 7.65 | 5.97 | +0 | +0 | 0 | 0 |
| 2025/03/27 | 38.75 | -0.05 | -0.13 | 24 | 93.04 | 2 | 8.28 | 7.7 | 8.28 | 7.71 | 8.28 | +0.01 | +25 | 0 | 0 |
| 2025/03/26 | 38.8 | -0.05 | -0.13 | 34 | 132.94 | 1 | 2.91 | 3.87 | 2.91 | 3.88 | 2.92 | +0.01 | +150 | 0 | 0 |
| 2025/03/25 | 38.85 | +0.15 | +0.39 | 22 | 87.2 | 1 | 4.45 | 3.88 | 4.44 | 3.88 | 4.46 | +0.01 | +100 | 0 | 0 |
| 2025/03/24 | 38.7 | +0.2 | +0.52 | 10 | 40.04 | 1 | 9.64 | 3.85 | 9.63 | 3.87 | 9.65 | +0.01 | +100 | 0 | 0 |
| 2025/03/21 | 38.5 | +0 | +0 | 38 | 146.2 | 2 | 5.27 | 7.7 | 5.26 | 7.71 | 5.27 | +0.01 | +75 | 0 | 0 |
| 2025/03/20 | 38.5 | +0.3 | +0.79 | 93 | 357.74 | 9 | 9.68 | 34.52 | 9.65 | 34.8 | 9.73 | +0.28 | +305.56 | 0 | 0 |
| 2025/03/19 | 38.2 | +0.2 | +0.53 | 26 | 97.45 | 1 | 3.91 | 3.8 | 3.9 | 3.83 | 3.92 | +0.03 | +250 | 0 | 0 |
| 2025/03/18 | 38 | +0.05 | +0.13 | 11 | 43.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 37.95 | +0.15 | +0.4 | 21 | 78.5 | 7 | 33.88 | 26.58 | 33.86 | 26.65 | 33.95 | +0.07 | +100 | 0 | 0 |
| 2025/03/14 | 37.8 | +0 | +0 | 20 | 74.46 | 2 | 10.12 | 7.47 | 10.03 | 7.54 | 10.12 | +0.07 | +325 | 0 | 0 |
| 2025/03/13 | 37.8 | +0.3 | +0.8 | 31 | 119.06 | 2 | 6.37 | 7.58 | 6.36 | 7.58 | 6.37 | +0.01 | +25 | 0 | 0 |
| 2025/03/12 | 37.5 | +0.25 | +0.67 | 63 | 237.76 | 4 | 6.35 | 15.03 | 6.32 | 15.11 | 6.36 | +0.08 | +200 | 0 | 0 |
| 2025/03/11 | 37.25 | -0.55 | -1.46 | 61 | 225.77 | 7 | 11.5 | 25.95 | 11.5 | 26.09 | 11.56 | +0.14 | +200 | 0 | 0 |
| 2025/03/10 | 37.8 | +0.6 | +1.61 | 27 | 102.4 | 7 | 25.76 | 26.28 | 25.66 | 26.43 | 25.82 | +0.15 | +221.43 | 0 | 0 |
| 2025/03/07 | 37.2 | +0.1 | +0.27 | 196 | 726.42 | 8 | 4.09 | 29.67 | 4.08 | 29.91 | 4.12 | +0.23 | +293.75 | 0 | 0 |
| 2025/03/06 | 37.1 | -0.2 | -0.54 | 218 | 809.82 | 1 | 0.46 | 3.71 | 0.46 | 3.71 | 0.46 | -0.01 | -50 | 0 | 0 |
| 2025/03/05 | 37.3 | -0.05 | -0.13 | 135 | 503.5 | 17 | 12.6 | 63.41 | 12.59 | 63.44 | 12.6 | +0.03 | +17.65 | 0 | 0 |
| 2025/03/04 | 37.35 | -0.15 | -0.4 | 38 | 140.93 | 3 | 7.95 | 11.13 | 7.9 | 11.21 | 7.95 | +0.07 | +250 | 0 | 0 |
| 2025/03/03 | 37.5 | -0.3 | -0.79 | 36 | 133.49 | 2 | 5.62 | 7.51 | 5.63 | 7.5 | 5.62 | -0.01 | -25 | 0 | 0 |
| 2025/02/27 | 37.8 | -0.05 | -0.13 | 40 | 152.73 | 3 | 7.42 | 11.32 | 7.42 | 11.33 | 7.42 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/26 | 37.85 | -0.2 | -0.53 | 84 | 316.48 | 4 | 4.78 | 15.16 | 4.79 | 15.13 | 4.78 | -0.03 | -75 | 0 | 0 |
| 2025/02/25 | 38.05 | +0.05 | +0.13 | 110 | 418.68 | 2 | 1.82 | 7.59 | 1.81 | 7.58 | 1.81 | -0.01 | -50 | 0 | 0 |
| 2025/02/24 | 38 | +0.7 | +1.88 | 122 | 463.56 | 2 | 1.64 | 7.55 | 1.63 | 7.59 | 1.64 | +0.04 | +200 | 0 | 0 |
| 2025/02/21 | 37.3 | +0.35 | +0.95 | 24 | 90.21 | 1 | 4.14 | 3.71 | 4.11 | 3.73 | 4.13 | +0.03 | +250 | 0 | 0 |
| 2025/02/20 | 36.95 | +0 | +0 | 54 | 200.15 | 2 | 3.7 | 7.41 | 3.7 | 7.45 | 3.72 | +0.04 | +225 | 0 | 0 |
| 2025/02/19 | 36.95 | +0 | +0 | 22 | 80.3 | 1 | 4.61 | 3.7 | 4.61 | 3.69 | 4.6 | -0.01 | -50 | 0 | 0 |
| 2025/02/18 | 36.95 | +0 | +0 | 21 | 79.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 36.95 | +0.2 | +0.54 | 45 | 165.95 | 4 | 8.91 | 14.76 | 8.89 | 14.78 | 8.91 | +0.03 | +62.5 | 0 | 0 |
| 2025/02/14 | 36.75 | +0.3 | +0.82 | 65 | 239.65 | 3 | 4.6 | 10.99 | 4.59 | 11.02 | 4.6 | +0.03 | +83.33 | 0 | 0 |
| 2025/02/13 | 36.45 | +0 | +0 | 27 | 98.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 36.45 | +0.2 | +0.55 | 29 | 106.67 | 4 | 13.67 | 14.54 | 13.63 | 14.57 | 13.66 | +0.04 | +87.5 | 0 | 0 |
| 2025/02/11 | 36.25 | -0.15 | -0.41 | 66 | 238.93 | 4 | 6.06 | 14.46 | 6.05 | 14.48 | 6.06 | +0.02 | +50 | 0 | 0 |
| 2025/02/10 | 36.4 | -0.05 | -0.14 | 47 | 172.27 | 10 | 21.13 | 36.34 | 21.09 | 36.49 | 21.18 | +0.15 | +155 | 0 | 0 |
| 2025/02/07 | 36.45 | -0.25 | -0.68 | 7 | 26.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 36.7 | +0.05 | +0.14 | 32 | 116.39 | 3 | 9.46 | 11.01 | 9.46 | 11.01 | 9.46 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/05 | 36.65 | +0.25 | +0.69 | 23 | 83.86 | 2 | 8.75 | 7.33 | 8.75 | 7.34 | 8.75 | +0.01 | +25 | 0 | 0 |
| 2025/02/04 | 36.4 | +0 | +0 | 31 | 113.51 | 3 | 9.63 | 10.93 | 9.63 | 10.93 | 9.62 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/03 | 36.4 | -0.9 | -2.41 | 55 | 203.22 | 7 | 12.72 | 25.68 | 12.63 | 25.93 | 12.76 | +0.26 | +371.43 | 0 | 0 |
| 2025/01/22 | 37.3 | +0.15 | +0.4 | 23 | 85.36 | 4 | 17.51 | 14.88 | 17.43 | 14.9 | 17.46 | +0.03 | +75 | 0 | 0 |
| 2025/01/21 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 37.15 | -0.3 | -0.8 | 18 | 67.62 | 4 | 22.02 | 14.85 | 21.95 | 14.9 | 22.03 | +0.06 | +137.5 | 0 | 0 |
| 2025/01/17 | 37.45 | -0.15 | -0.4 | 6 | 21.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 37.6 | +0.8 | +2.17 | 17 | 65.86 | 1 | 5.74 | 3.78 | 5.74 | 3.78 | 5.74 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 36.8 | -0.25 | -0.67 | 10 | 37.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 37.05 | +0.4 | +1.09 | 5 | 20.05 | 1 | 18.51 | 3.71 | 18.48 | 3.73 | 18.58 | +0.02 | +200 | 0 | 0 |
| 2025/01/13 | 36.65 | -1.3 | -3.43 | 32 | 120.31 | 7 | 21.58 | 25.8 | 21.44 | 26.02 | 21.62 | +0.21 | +307.14 | 0 | 0 |
| 2025/01/10 | 37.95 | -0.35 | -0.91 | 49 | 186.66 | 4 | 8.14 | 15.2 | 8.14 | 15.18 | 8.13 | -0.03 | -62.5 | 0 | 0 |
| 2025/01/09 | 38.3 | -0.5 | -1.29 | 57 | 218.02 | 6 | 10.54 | 22.96 | 10.53 | 22.97 | 10.54 | +0.01 | +16.67 | 0 | 0 |
| 2025/01/08 | 38.8 | -0.25 | -0.64 | 25 | 97.29 | 3 | 11.96 | 11.65 | 11.98 | 11.64 | 11.96 | -0.01 | -50 | 0 | 0 |
| 2025/01/07 | 39.05 | -1.15 | -2.86 | 23 | 91.68 | 5 | 21.51 | 19.61 | 21.39 | 19.84 | 21.64 | +0.23 | +450 | 0 | 0 |
| 2025/01/06 | 40.2 | +1.25 | +3.21 | 25 | 97.54 | 4 | 16.24 | 15.8 | 16.2 | 15.82 | 16.22 | +0.02 | +50 | 0 | 0 |
| 2025/01/03 | 38.95 | -0.1 | -0.26 | 2 | 8.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 39.05 | -0.9 | -2.25 | 43 | 166.61 | 11 | 25.87 | 42.88 | 25.74 | 43.08 | 25.86 | +0.2 | +177.27 | 0 | 0 |
| 2024/12/31 | 39.95 | -0.05 | -0.12 | 27 | 107.8 | 8 | 29.26 | 31.23 | 28.97 | 31.87 | 29.56 | +0.64 | +800 | 0 | 0 |
| 2024/12/30 | 40 | -0.7 | -1.72 | 14 | 56.83 | 2 | 13.99 | 7.95 | 13.99 | 8 | 14.08 | +0.05 | +250 | 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。
