1203
37.7
TWD-0.25 (-0.66%)
2025.04.02收盤
味王－現股當沖
味王最新現股當沖狀況
整理味王最新(2025/04/02) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的5.3%。當日現股當沖之總損益為+600元、每張平均損益則為+300元。
開盤價
37.85
收盤價
37.7
當日範圍
37.5 - 38.15
成交張數
38
開盤價(昨)
37.8
收盤價(昨)
37.95
昨日範圍
37.8 - 38.1
成交張數(昨)
25
成交金額
143.35萬
成交金額(昨)
94.91萬
52週範圍
36.25 - 54.7
發行股數
2億
市值
90億
現股當沖－歷史逐日資訊
開盤價
37.85
收盤價
37.7
成交張數
38
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(%) | ||||||
| 2025/04/02 | 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 |
| 2024/12/27 | 40.7 | -0.2 | -0.49 | 2 | 7.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 40.9 | -0.6 | -1.45 | 11 | 45.25 | 2 | 18.01 | 8.14 | 17.99 | 8.18 | 18.08 | +0.04 | +200 | 0 | 0 |
| 2024/12/25 | 41.5 | +0.95 | +2.34 | 6 | 24.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 40.55 | +0.1 | +0.25 | 14 | 55.78 | 3 | 21.9 | 12.16 | 21.81 | 12.29 | 22.03 | +0.12 | +416.67 | 0 | 0 |
| 2024/12/23 | 40.45 | +0.85 | +2.15 | 30 | 119.38 | 3 | 9.9 | 11.7 | 9.8 | 11.93 | 9.99 | +0.23 | +783.33 | 0 | 0 |
| 2024/12/20 | 39.6 | -0.95 | -2.34 | 39 | 154.01 | 5 | 12.88 | 19.79 | 12.85 | 19.97 | 12.97 | +0.18 | +370 | 0 | 0 |
| 2024/12/19 | 40.55 | -0.75 | -1.82 | 38 | 154.16 | 3 | 7.84 | 12.11 | 7.86 | 12.15 | 7.88 | +0.04 | +133.33 | 0 | 0 |
| 2024/12/18 | 41.3 | +0 | +0 | 1 | 4.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/17 | 41.3 | -0.2 | -0.48 | 7 | 27.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/16 | 41.5 | +0.6 | +1.47 | 1 | 5.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/13 | 40.9 | +0.1 | +0.25 | 9 | 38.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/12 | 40.8 | -0.5 | -1.21 | 38 | 153.56 | 2 | 5.32 | 8.18 | 5.33 | 8.16 | 5.32 | -0.01 | -75 | 0 | 0 |
| 2024/12/11 | 41.3 | +0 | +0 | 34 | 141 | 2 | 5.83 | 8.27 | 5.86 | 8.24 | 5.85 | -0.02 | -100 | 0 | 0 |
| 2024/12/10 | 41.3 | -0.05 | -0.12 | 74 | 305.15 | 3 | 4.06 | 12.39 | 4.06 | 12.4 | 4.06 | +0.01 | +16.67 | 0 | 0 |
| 2024/12/09 | 41.35 | -0.65 | -1.55 | 50 | 208.83 | 4 | 7.93 | 16.48 | 7.89 | 16.68 | 7.99 | +0.2 | +500 | 0 | 0 |
| 2024/12/06 | 42 | -0.15 | -0.36 | 58 | 244.19 | 3 | 5.16 | 12.6 | 5.16 | 12.6 | 5.16 | +0 | +0 | 0 | 0 |
| 2024/12/05 | 42.15 | -0.15 | -0.35 | 17 | 71.53 | 1 | 5.88 | 4.21 | 5.88 | 4.21 | 5.89 | +0.01 | +100 | 0 | 0 |
| 2024/12/04 | 42.3 | -0.5 | -1.17 | 6 | 26.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/03 | 42.8 | +0.55 | +1.3 | 18 | 78.75 | 1 | 5.43 | 4.28 | 5.43 | 4.29 | 5.45 | +0.01 | +150 | 0 | 0 |
| 2024/12/02 | 42.25 | +0.05 | +0.12 | 11 | 45.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/29 | 42.2 | -0.75 | -1.75 | 137 | 579.23 | 1 | 0.73 | 4.21 | 0.73 | 4.21 | 0.73 | +0.01 | +100 | 0 | 0 |
| 2024/11/28 | 42.95 | -0.4 | -0.92 | 19 | 80.74 | 2 | 10.65 | 8.63 | 10.69 | 8.59 | 10.64 | -0.04 | -200 | 0 | 0 |
| 2024/11/27 | 43.35 | -0.75 | -1.7 | 30 | 130.06 | 3 | 10.07 | 13.03 | 10.02 | 13.1 | 10.07 | +0.07 | +216.67 | 0 | 0 |
| 2024/11/26 | 44.1 | -0.2 | -0.45 | 10 | 44.56 | 1 | 9.91 | 4.38 | 9.84 | 4.45 | 9.99 | +0.07 | +650 | 0 | 0 |
| 2024/11/25 | 44.3 | +0.45 | +1.03 | 49 | 217.85 | 5 | 10.11 | 21.82 | 10.01 | 22.07 | 10.13 | +0.26 | +510 | 0 | 0 |
| 2024/11/22 | 43.85 | +0.6 | +1.39 | 8 | 34.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/21 | 43.25 | -0.1 | -0.23 | 10 | 41.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/20 | 43.35 | +0.3 | +0.7 | 24 | 102.1 | 1 | 4.25 | 4.33 | 4.24 | 4.33 | 4.25 | +0.01 | +50 | 0 | 0 |
| 2024/11/19 | 43.05 | +0.05 | +0.12 | 27 | 115.32 | 5 | 18.81 | 21.59 | 18.72 | 21.77 | 18.88 | +0.18 | +370 | 0 | 0 |
| 2024/11/18 | 43 | -0.75 | -1.71 | 19 | 84.83 | 1 | 5.13 | 4.38 | 5.16 | 4.35 | 5.13 | -0.03 | -250 | 0 | 0 |
| 2024/11/15 | 43.75 | +0.05 | +0.11 | 32 | 137.42 | 3 | 9.52 | 13.09 | 9.53 | 13.05 | 9.5 | -0.04 | -133.33 | 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。
