1707
126
TWD-1.00 (-0.79%)
2025.11.19收盤
葡萄王－現股當沖
葡萄王最新現股當沖狀況
整理葡萄王最新(2025/11/18) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的6.29%。當日現股當沖之總損益為+4,000元、每張平均損益則為+364元。
開盤價
127.5
收盤價
126
當日範圍
126 - 127.5
成交張數
88
開盤價(昨)
128.5
收盤價(昨)
127
昨日範圍
126.5 - 129
成交張數(昨)
175
成交金額
1113.95萬
成交金額(昨)
2232.71萬
52週範圍
122 - 157.5
發行股數
1億
市值
187億
現股當沖－歷史逐日資訊
開盤價
127.5
收盤價
126
成交張數
88
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(%) | ||||||
| 2025/11/18 | 127 | -2.5 | -2.31 | 175 | 2,229.41 | 11 | 6.29 | 140.05 | 6.28 | 140.45 | 6.3 | +0.4 | +363.64 | 0 | 0 |
| 2025/11/17 | 129.5 | -0.5 | -0.38 | 141 | 1,814.24 | 12 | 8.54 | 154.8 | 8.53 | 154.85 | 8.54 | +0.05 | +41.67 | 0 | 0 |
| 2025/11/14 | 130 | +1 | +0.78 | 242 | 3,128.91 | 25 | 10.31 | 321.95 | 10.29 | 323.15 | 10.33 | +1.2 | +480 | 0 | 0 |
| 2025/11/13 | 129 | +0.5 | +0.39 | 186 | 2,399.45 | 32 | 17.18 | 412.65 | 17.2 | 412.65 | 17.2 | +0 | +0 | 0 | 0 |
| 2025/11/12 | 128.5 | +1.5 | +1.18 | 103 | 1,320.68 | 4 | 3.88 | 51.05 | 3.87 | 51.2 | 3.88 | +0.15 | +375 | 0 | 0 |
| 2025/11/11 | 127 | +2.5 | +2.01 | 230 | 2,917.65 | 12 | 5.22 | 151.55 | 5.19 | 152.25 | 5.22 | +0.7 | +583.33 | 0 | 0 |
| 2025/11/10 | 124.5 | +0.5 | +0.4 | 68 | 848.37 | 9 | 13.16 | 111.1 | 13.1 | 111.7 | 13.17 | +0.6 | +666.67 | 0 | 0 |
| 2025/11/07 | 124 | -1 | -0.8 | 53 | 657.86 | 9 | 17.05 | 112.4 | 17.09 | 112.05 | 17.03 | -0.35 | -388.89 | 0 | 0 |
| 2025/11/06 | 125 | +0.5 | +0.4 | 59 | 737.04 | 6 | 10.15 | 74.75 | 10.14 | 75 | 10.18 | +0.25 | +416.67 | 1 | 1.69 |
| 2025/11/05 | 124.5 | +1 | +0.81 | 76 | 936.63 | 4 | 5.3 | 49.65 | 5.3 | 49.6 | 5.3 | -0.05 | -125 | 0 | 0 |
| 2025/11/04 | 123.5 | +0 | +0 | 64 | 796.53 | 10 | 15.57 | 123.7 | 15.53 | 124.35 | 15.61 | +0.65 | +650 | 0 | 0 |
| 2025/11/03 | 123.5 | +0 | +0 | 72 | 885.27 | 7 | 9.79 | 86.7 | 9.79 | 86.6 | 9.78 | -0.1 | -142.86 | 0 | 0 |
| 2025/10/31 | 123.5 | -1 | -0.8 | 128 | 1,597.18 | 11 | 8.57 | 137.15 | 8.59 | 136.6 | 8.55 | -0.55 | -500 | 0 | 0 |
| 2025/10/30 | 124.5 | +0.5 | +0.4 | 99 | 1,239.4 | 8 | 8.05 | 99.75 | 8.05 | 99.8 | 8.05 | +0.05 | +62.5 | 0 | 0 |
| 2025/10/29 | 124 | -0.5 | -0.4 | 96 | 1,197.79 | 7 | 7.27 | 86.9 | 7.26 | 87.35 | 7.29 | +0.45 | +642.86 | 0 | 0 |
| 2025/10/28 | 124.5 | +0 | +0 | 92 | 1,143.43 | 7 | 7.65 | 87.25 | 7.63 | 87.65 | 7.67 | +0.4 | +571.43 | 0 | 0 |
| 2025/10/27 | 124.5 | +0 | +0 | 147 | 1,826.66 | 24 | 16.36 | 298.3 | 16.33 | 299.15 | 16.38 | +0.85 | +354.17 | 0 | 0 |
| 2025/10/23 | 124.5 | +0 | +0 | 70 | 872.98 | 11 | 15.73 | 137.45 | 15.74 | 137.2 | 15.72 | -0.25 | -227.27 | 0 | 0 |
| 2025/10/22 | 124.5 | +1 | +0.81 | 91 | 1,126.73 | 10 | 11.03 | 124 | 11.01 | 124.2 | 11.02 | +0.2 | +200 | 0 | 0 |
| 2025/10/21 | 123.5 | +0.5 | +0.41 | 65 | 799.36 | 5 | 7.73 | 61.7 | 7.72 | 61.9 | 7.74 | +0.2 | +400 | 0 | 0 |
| 2025/10/20 | 123 | -0.5 | -0.4 | 133 | 1,641.51 | 17 | 12.78 | 209.4 | 12.76 | 210.55 | 12.83 | +1.15 | +676.47 | 0 | 0 |
| 2025/10/17 | 123.5 | -0.5 | -0.4 | 119 | 1,471.41 | 10 | 8.37 | 123.05 | 8.36 | 123.7 | 8.41 | +0.65 | +650 | 0 | 0 |
| 2025/10/16 | 124 | +2 | +1.64 | 122 | 1,512.17 | 7 | 5.72 | 86.4 | 5.71 | 86.6 | 5.73 | +0.2 | +285.71 | 0 | 0 |
| 2025/10/15 | 122 | -1 | -0.81 | 978 | 11,945.33 | 32 | 3.27 | 390.55 | 3.27 | 394.3 | 3.3 | +3.75 | +1,171.88 | 0 | 0 |
| 2025/10/14 | 123 | -1 | -0.81 | 320 | 3,960.11 | 29 | 9.05 | 358.95 | 9.06 | 359.45 | 9.08 | +0.5 | +172.41 | 0 | 0 |
| 2025/10/13 | 124 | -2.5 | -1.98 | 357 | 4,446 | 36 | 10.07 | 446.9 | 10.05 | 449.65 | 10.11 | +2.75 | +763.89 | 0 | 0 |
| 2025/10/09 | 126.5 | +0 | +0 | 146 | 1,852.35 | 7 | 4.78 | 88.65 | 4.79 | 88.75 | 4.79 | +0.1 | +142.86 | 0 | 0 |
| 2025/10/08 | 126.5 | -1 | -0.78 | 138 | 1,743.44 | 3 | 2.18 | 37.95 | 2.18 | 37.95 | 2.18 | +0 | +0 | 0 | 0 |
| 2025/10/07 | 127.5 | -1.5 | -1.16 | 114 | 1,462.67 | 1 | 0.87 | 12.8 | 0.88 | 12.85 | 0.88 | +0.05 | +500 | 0 | 0 |
| 2025/10/03 | 129 | +0 | +0 | 49 | 633.14 | 3 | 6.1 | 38.55 | 6.09 | 38.7 | 6.11 | +0.15 | +500 | 0 | 0 |
| 2025/10/02 | 129 | -0.5 | -0.39 | 56 | 727.97 | 6 | 10.62 | 77.4 | 10.63 | 77.35 | 10.63 | -0.05 | -83.33 | 0 | 0 |
| 2025/10/01 | 129.5 | -0.5 | -0.38 | 42 | 542.73 | 4 | 9.55 | 51.85 | 9.55 | 52.05 | 9.59 | +0.2 | +500 | 0 | 0 |
| 2025/09/30 | 130 | +1 | +0.78 | 54 | 698.78 | 3 | 5.57 | 38.85 | 5.56 | 38.95 | 5.57 | +0.1 | +333.33 | 0 | 0 |
| 2025/09/26 | 129 | -1 | -0.77 | 157 | 2,029.37 | 27 | 17.16 | 348.15 | 17.16 | 349.15 | 17.2 | +1 | +370.37 | 0 | 0 |
| 2025/09/25 | 130 | +1 | +0.78 | 67 | 860.9 | 4 | 6.01 | 51.6 | 5.99 | 51.9 | 6.03 | +0.3 | +750 | 0 | 0 |
| 2025/09/24 | 129 | +0.5 | +0.39 | 122 | 1,577.46 | 21 | 17.22 | 271.4 | 17.2 | 271.8 | 17.23 | +0.4 | +190.48 | 0 | 0 |
| 2025/09/23 | 128.5 | +0 | +0 | 114 | 1,471.06 | 19 | 16.65 | 244.75 | 16.64 | 245.65 | 16.7 | +0.9 | +473.68 | 0 | 0 |
| 2025/09/22 | 128.5 | -0.5 | -0.39 | 98 | 1,267.63 | 11 | 11.21 | 142 | 11.2 | 142.35 | 11.23 | +0.35 | +318.18 | 0 | 0 |
| 2025/09/19 | 129 | -0.5 | -0.39 | 80 | 1,037.77 | 7 | 8.72 | 90.55 | 8.73 | 90.55 | 8.73 | +0 | +0 | 0 | 0 |
| 2025/09/18 | 129.5 | -0.5 | -0.38 | 50 | 654.03 | 4 | 7.94 | 51.9 | 7.94 | 52.1 | 7.97 | +0.2 | +500 | 0 | 0 |
| 2025/09/17 | 130 | -0.5 | -0.38 | 60 | 778.42 | 10 | 16.74 | 130.3 | 16.74 | 130.25 | 16.73 | -0.05 | -50 | 0 | 0 |
| 2025/09/16 | 130.5 | +0 | +0 | 76 | 1,001.87 | 4 | 5.24 | 52.4 | 5.23 | 52.35 | 5.23 | -0.05 | -125 | 0 | 0 |
| 2025/09/15 | 130.5 | -1 | -0.76 | 80 | 1,045.72 | 8 | 10.04 | 105.15 | 10.06 | 105 | 10.04 | -0.15 | -187.5 | 0 | 0 |
| 2025/09/12 | 131.5 | +1 | +0.77 | 129 | 1,692.52 | 9 | 6.98 | 116.9 | 6.91 | 118.05 | 6.97 | +1.15 | +1,277.78 | 0 | 0 |
| 2025/09/11 | 130.5 | -0.5 | -0.38 | 88 | 1,140.53 | 10 | 11.39 | 129.8 | 11.38 | 130.15 | 11.41 | +0.35 | +350 | 0 | 0 |
| 2025/09/10 | 131 | +0.5 | +0.38 | 80 | 1,036.29 | 13 | 16.33 | 169.2 | 16.33 | 168.75 | 16.28 | -0.45 | -346.15 | 0 | 0 |
| 2025/09/09 | 130.5 | +2 | +1.56 | 96 | 1,249.87 | 4 | 4.15 | 51.75 | 4.14 | 51.95 | 4.16 | +0.2 | +500 | 0 | 0 |
| 2025/09/08 | 128.5 | -1 | -0.77 | 63 | 809.79 | 11 | 17.54 | 142.2 | 17.56 | 142.35 | 17.58 | +0.15 | +136.36 | 0 | 0 |
| 2025/09/05 | 129.5 | +0 | +0 | 113 | 1,469.89 | 19 | 16.84 | 246.45 | 16.77 | 247.95 | 16.87 | +1.5 | +789.47 | 0 | 0 |
| 2025/09/04 | 129.5 | +2 | +1.57 | 145 | 1,869.06 | 18 | 12.41 | 232.05 | 12.42 | 232.35 | 12.43 | +0.3 | +166.67 | 0 | 0 |
| 2025/09/03 | 127.5 | +0 | +0 | 63 | 803.15 | 12 | 19 | 152.55 | 18.99 | 152.95 | 19.04 | +0.4 | +333.33 | 0 | 0 |
| 2025/09/02 | 127.5 | -1 | -0.78 | 48 | 614.99 | 6 | 12.47 | 76.55 | 12.45 | 77 | 12.52 | +0.45 | +750 | 0 | 0 |
| 2025/09/01 | 128.5 | -0.5 | -0.39 | 62 | 802.3 | 13 | 20.84 | 166.8 | 20.79 | 167.4 | 20.86 | +0.6 | +461.54 | 0 | 0 |
| 2025/08/29 | 129 | +1.5 | +1.18 | 81 | 1,045.93 | 9 | 11.06 | 115.3 | 11.02 | 115.65 | 11.06 | +0.35 | +388.89 | 0 | 0 |
| 2025/08/28 | 127.5 | +0 | +0 | 59 | 756.45 | 2 | 3.38 | 25.5 | 3.37 | 25.55 | 3.38 | +0.05 | +250 | 0 | 0 |
| 2025/08/27 | 127.5 | +0.5 | +0.39 | 40 | 513.96 | 3 | 7.42 | 38.1 | 7.41 | 38.2 | 7.43 | +0.1 | +333.33 | 0 | 0 |
| 2025/08/26 | 127 | +0 | +0 | 73 | 921.14 | 4 | 5.51 | 50.75 | 5.51 | 50.7 | 5.5 | -0.05 | -125 | 0 | 0 |
| 2025/08/25 | 127 | +0 | +0 | 57 | 722.04 | 5 | 8.8 | 63.65 | 8.82 | 63.55 | 8.8 | -0.1 | -200 | 0 | 0 |
| 2025/08/22 | 127 | -0.5 | -0.39 | 49 | 624.36 | 7 | 14.22 | 88.65 | 14.2 | 88.8 | 14.22 | +0.15 | +214.29 | 0 | 0 |
| 2025/08/21 | 127.5 | +1 | +0.79 | 51 | 643.61 | 6 | 11.84 | 76.1 | 11.82 | 76.4 | 11.87 | +0.3 | +500 | 0 | 0 |
| 2025/08/20 | 126.5 | -1 | -0.78 | 64 | 805.66 | 8 | 12.58 | 101.6 | 12.61 | 101.4 | 12.59 | -0.2 | -250 | 0 | 0 |
| 2025/08/19 | 127.5 | -2 | -1.54 | 57 | 727.09 | 9 | 15.82 | 115 | 15.82 | 115.35 | 15.86 | +0.35 | +388.89 | 0 | 0 |
| 2025/08/18 | 129.5 | +0.5 | +0.39 | 112 | 1,442.98 | 10 | 8.94 | 128.95 | 8.94 | 128.7 | 8.92 | -0.25 | -250 | 0 | 0 |
| 2025/08/15 | 129 | +1.5 | +1.18 | 89 | 1,141.96 | 4 | 4.49 | 51.15 | 4.48 | 51.05 | 4.47 | -0.1 | -250 | 0 | 0 |
| 2025/08/14 | 127.5 | +2.5 | +2 | 96 | 1,221.64 | 5 | 5.19 | 63.3 | 5.18 | 63.25 | 5.18 | -0.05 | -100 | 0 | 0 |
| 2025/08/13 | 125 | -1 | -0.79 | 144 | 1,800.89 | 14 | 9.75 | 175.45 | 9.74 | 175.6 | 9.75 | +0.15 | +107.14 | 0 | 0 |
| 2025/08/12 | 126 | -0.5 | -0.4 | 73 | 919.54 | 2 | 2.74 | 25.15 | 2.74 | 25.25 | 2.75 | +0.1 | +500 | 0 | 0 |
| 2025/08/11 | 126.5 | -2 | -1.56 | 293 | 3,694.97 | 25 | 8.52 | 315.6 | 8.54 | 315.75 | 8.55 | +0.15 | +60 | 0 | 0 |
| 2025/08/08 | 128.5 | +0 | +0 | 47 | 605.73 | 3 | 6.36 | 38.6 | 6.37 | 38.55 | 6.36 | -0.05 | -166.67 | 0 | 0 |
| 2025/08/07 | 128.5 | -0.5 | -0.39 | 120 | 1,540.28 | 21 | 17.54 | 269.55 | 17.5 | 270.35 | 17.55 | +0.8 | +380.95 | 0 | 0 |
| 2025/08/06 | 129 | +0 | +0 | 95 | 1,228.2 | 12 | 12.59 | 154.35 | 12.57 | 154.85 | 12.61 | +0.5 | +416.67 | 0 | 0 |
| 2025/08/05 | 129 | +1 | +0.78 | 107 | 1,381.2 | 14 | 13.05 | 179.95 | 13.03 | 180.75 | 13.09 | +0.8 | +571.43 | 0 | 0 |
| 2025/08/04 | 128 | -2 | -1.54 | 103 | 1,326.14 | 4 | 3.88 | 51.35 | 3.87 | 51.35 | 3.87 | +0 | +0 | 0 | 0 |
| 2025/08/01 | 130 | +0.5 | +0.39 | 62 | 801.53 | 5 | 8.1 | 64.85 | 8.09 | 64.85 | 8.09 | +0 | +0 | 0 | 0 |
| 2025/07/31 | 129.5 | -4 | -3 | 255 | 3,331.6 | 19 | 7.44 | 247.7 | 7.43 | 249.6 | 7.49 | +1.9 | +1,000 | 0 | 0 |
| 2025/07/30 | 133.5 | +0.5 | +0.38 | 143 | 1,918.24 | 32 | 22.31 | 427.4 | 22.28 | 428.1 | 22.32 | +0.7 | +218.75 | 0 | 0 |
| 2025/07/29 | 133 | -2 | -1.48 | 238 | 3,184.6 | 102 | 42.83 | 1,361.55 | 42.75 | 1,366.5 | 42.91 | +4.95 | +485.29 | 0 | 0 |
| 2025/07/28 | 135 | +0 | +0 | 428 | 5,780.32 | 117 | 27.33 | 1,570.55 | 27.17 | 1,579.6 | 27.33 | +9.05 | +773.5 | 0 | 0 |
| 2025/07/25 | 135 | -1 | -0.74 | 402 | 5,429.51 | 129 | 32.08 | 1,732.45 | 31.91 | 1,744.55 | 32.13 | +12.1 | +937.98 | 0 | 0 |
| 2025/07/24 | 136 | +0.5 | +0.37 | 714 | 9,708.11 | 160 | 22.4 | 2,156.25 | 22.21 | 2,176.5 | 22.42 | +20.25 | +1,265.62 | 0 | 0 |
| 2025/07/23 | 135.5 | +8.5 | +6.69 | 1,124 | 14,976.38 | 210 | 18.69 | 2,774.3 | 18.52 | 2,808.45 | 18.75 | +34.15 | +1,626.19 | 0 | 0 |
| 2025/07/22 | 127 | +1 | +0.79 | 360 | 4,588.62 | 33 | 9.16 | 418.45 | 9.12 | 419.85 | 9.15 | +1.4 | +424.24 | 0 | 0 |
| 2025/07/21 | 126 | +1 | +0.8 | 145 | 1,836.14 | 6 | 4.13 | 75.7 | 4.12 | 76 | 4.14 | +0.3 | +500 | 0 | 0 |
| 2025/07/18 | 125 | +1 | +0.81 | 119 | 1,490.33 | 8 | 6.73 | 100.1 | 6.72 | 100.25 | 6.73 | +0.15 | +187.5 | 0 | 0 |
| 2025/07/17 | 124 | +1 | +0.81 | 100 | 1,238.02 | 9 | 9.02 | 111.55 | 9.01 | 111.85 | 9.03 | +0.3 | +333.33 | 0 | 0 |
| 2025/07/16 | 123 | +0 | +0 | 114 | 1,403.21 | 19 | 16.64 | 232.85 | 16.59 | 233.75 | 16.66 | +0.9 | +473.68 | 0 | 0 |
| 2025/07/15 | 123 | -0.5 | -0.4 | 71 | 870.38 | 13 | 18.44 | 160.4 | 18.43 | 161 | 18.5 | +0.6 | +461.54 | 0 | 0 |
| 2025/07/14 | 123.5 | -0.5 | -0.4 | 63 | 781.83 | 1 | 1.58 | 12.4 | 1.59 | 12.35 | 1.58 | -0.05 | -500 | 0 | 0 |
| 2025/07/11 | 124 | +1.5 | +1.22 | 86 | 1,064.08 | 4 | 4.64 | 49.2 | 4.62 | 49.4 | 4.64 | +0.2 | +500 | 0 | 0 |
| 2025/07/10 | 122.5 | +0 | +0 | 278 | 3,367.26 | 42 | 15.14 | 507.85 | 15.08 | 510.15 | 15.15 | +2.3 | +547.62 | 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。
