首頁>台灣股市>味王>交易資訊 - 現股當沖

1203

39.4

TWD

+0.00 (0.00%)

2025.08.28收盤

味王－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

味王最新現股當沖狀況

整理味王最新(2025/08/27) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的21.89%。當日現股當沖之總損益為+1,550元、每張平均損益則為+388元。

開盤價

39.4

收盤價

39.4

當日範圍

39.35 - 39.9

成交張數

28

開盤價(昨)

38.9

收盤價(昨)

39.4

昨日範圍

38.9 - 39.6

成交張數(昨)

18

成交金額

110.50萬

成交金額(昨)

70.76萬

52週範圍

34.9 - 53.4

發行股數

2億

市值

95億

現股當沖－歷史逐日資訊

開盤價

39.4

收盤價

39.4

成交張數

28

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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	39.4	+0	+0	28	108.87	2	7.25	7.88	7.24	7.96	7.32	+0.08	+400	0	0
2025/08/27	39.4	-0.2	-0.51	18	71.85	4	21.89	15.62	21.73	15.77	21.95	+0.15	+387.5	0	0
2025/08/26	39.6	+0.05	+0.13	42	167.71	3	7.11	11.92	7.11	11.93	7.11	+0.01	+33.33	0	0
2025/08/25	39.55	+0.15	+0.38	24	97.26	3	12.26	11.93	12.26	11.96	12.29	+0.03	+100	0	0
2025/08/22	39.4	-0.35	-0.88	22	84.79	3	13.91	11.75	13.86	11.86	13.99	+0.11	+366.67	0	0
2025/08/21	39.75	+0	+0	16	65.12	2	12.26	7.93	12.18	8.02	12.32	+0.09	+450	0	0
2025/08/20	39.75	-0.35	-0.87	13	52.66	1	7.56	3.94	7.49	3.99	7.58	+0.04	+450	0	0
2025/08/19	40.1	+0.15	+0.38	24	95.45	8	33.07	31.27	32.76	31.7	33.22	+0.43	+543.75	0	0
2025/08/18	39.95	+0.05	+0.13	10	41.6	0	0	0	0	0	0	+0	+0	0	0
2025/08/15	39.9	-0.6	-1.48	26	103.06	0	0	0	0	0	0	+0	+0	0	0
2025/08/14	40.5	+0	+0	74	297.76	3	4.04	12.05	4.05	12.07	4.05	+0.02	+66.67	0	0
2025/08/13	40.5	+0.5	+1.25	41	164.12	0	0	0	0	0	0	+0	+0	0	0
2025/08/12	40	+0.2	+0.5	7	27.39	0	0	0	0	0	0	+0	+0	0	0
2025/08/11	39.8	+0.5	+1.27	3	11.92	0	0	0	0	0	0	+0	+0	0	0
2025/08/08	39.3	-0.2	-0.51	15	57.63	2	13.67	7.88	13.66	7.86	13.64	-0.01	-75	0	0
2025/08/07	39.5	-0.05	-0.13	31	120.16	8	26.18	31.32	26.06	31.7	26.38	+0.39	+481.25	0	0
2025/08/06	39.55	-0.05	-0.13	40	157.48	0	0	0	0	0	0	+0	+0	0	0
2025/08/05	39.6	+0	+0	36	143.51	1	2.76	3.92	2.74	3.96	2.76	+0.03	+300	0	0
2025/08/04	39.6	-0.6	-1.49	17	66.38	4	23.73	15.55	23.43	15.84	23.86	+0.28	+700	0	0
2025/08/01	40.2	-0.05	-0.12	19	78.15	1	5.14	4	5.13	4.04	5.18	+0.04	+400	0	0
2025/07/31	40.25	-0.25	-0.62	20	82.54	2	9.76	8.04	9.74	8.11	9.83	+0.07	+350	0	0
2025/07/30	40.5	+0.45	+1.12	14	57.38	0	0	0	0	0	0	+0	+0	0	0
2025/07/29	40.05	+0.05	+0.12	43	174.31	3	6.92	12.07	6.93	12.06	6.92	-0.01	-50	0	0
2025/07/28	40	-0.5	-1.23	13	51.03	1	7.85	4	7.84	4	7.84	+0	+0	0	0
2025/07/25	40.5	+0	+0	31	123.6	0	0	0	0	0	0	+0	+0	0	0
2025/07/24	40.5	+0	+0	29	119.36	3	10.17	12.12	10.15	12.11	10.14	-0.01	-50	0	0
2025/07/23	40.5	+0	+0	32	128.48	1	3.15	4.03	3.14	4.08	3.17	+0.04	+450	0	0
2025/07/22	40.5	+0.2	+0.5	14	57.68	0	0	0	0	0	0	+0	+0	0	0
2025/07/21	40.3	-0.4	-0.98	15	60.58	3	19.88	12.12	20.02	12.1	19.97	-0.03	-100	0	0
2025/07/18	40.7	+0.6	+1.5	8	34.09	2	23.78	8.05	23.61	8.09	23.71	+0.04	+175	0	0
2025/07/17	40.1	-0.1	-0.25	7	27.68	2	29.11	8.02	28.98	8.16	29.5	+0.14	+725	0	0
2025/07/16	40.2	+0.45	+1.13	18	70.29	4	22.83	15.92	22.65	16.02	22.78	+0.1	+237.5	0	0
2025/07/15	39.75	-0.15	-0.38	16	63.78	3	18.76	11.98	18.78	11.97	18.77	-0.01	-33.33	0	0
2025/07/14	39.9	-0.2	-0.5	14	57.28	3	20.97	12.03	20.99	11.99	20.93	-0.04	-116.67	0	0
2025/07/11	40.1	-0.2	-0.5	35	141.69	0	0	0	0	0	0	+0	+0	0	0
2025/07/10	40.3	-0.1	-0.25	10	42.17	1	9.58	4.04	9.58	4.05	9.6	+0.01	+100	0	0
2025/07/09	40.4	-0.5	-1.22	7	28.18	1	14.44	4.03	14.3	4.04	14.34	+0.01	+100	0	0
2025/07/08	40.9	-0.25	-0.61	9	37.33	2	21.75	8.07	21.62	8.2	21.95	+0.12	+625	0	0
2025/07/07	41.15	+0.7	+1.73	50	203.95	6	12.08	24.55	12.03	24.64	12.08	+0.1	+158.33	0	0
2025/07/04	40.45	-0.6	-1.46	49	198	9	18.42	36.38	18.38	36.42	18.4	+0.04	+44.44	0	0
2025/07/03	41.05	+0.05	+0.12	43	177.23	0	0	0	0	0	0	+0	+0	0	0
2025/07/02	41	-0.2	-0.49	27	110.37	3	11.16	12.33	11.17	12.41	11.24	+0.08	+266.67	0	0
2025/07/01	41.2	+1.15	+2.87	67	276.39	8	11.89	32.84	11.88	32.87	11.89	+0.03	+31.25	0	0
2025/06/30	40.05	-0.4	-0.99	16	64.68	2	12.45	8.01	12.38	8.05	12.45	+0.04	+200	0	0
2025/06/27	40.45	+0.1	+0.25	41	166.42	4	9.73	16.16	9.71	16.19	9.73	+0.03	+62.5	0	0
2025/06/26	40.35	+0.95	+2.41	72	289.54	11	15.23	43.73	15.1	44.2	15.27	+0.47	+431.82	0	0
2025/06/25	39.4	+0.3	+0.77	34	134.12	0	0	0	0	0	0	+0	+0	0	0
2025/06/24	39.1	+0.75	+1.96	26	102.47	2	7.59	7.71	7.53	7.83	7.64	+0.11	+550	0	0
2025/06/23	38.35	-0.3	-0.78	37	143.35	0	0	0	0	0	0	+0	+0	0	0
2025/06/20	38.65	-0.15	-0.39	10	40.46	2	19.1	7.79	19.24	7.71	19.06	-0.07	-375	0	0
2025/06/19	38.8	-0.85	-2.14	62	241.59	7	11.23	27.09	11.22	27.11	11.22	+0.01	+21.43	0	0
2025/06/18	39.65	+0.4	+1.02	17	67.38	0	0	0	0	0	0	+0	+0	0	0
2025/06/17	39.25	+0.1	+0.26	17	66.71	4	23.3	15.48	23.21	15.6	23.38	+0.12	+287.5	0	0
2025/06/16	39.15	+0.6	+1.56	22	87.13	4	17.85	15.46	17.74	15.58	17.88	+0.12	+312.5	0	0
2025/06/13	38.55	-0.85	-2.16	33	126.14	3	9.17	11.52	9.13	11.63	9.22	+0.12	+383.33	0	0
2025/06/12	39.4	-0.05	-0.13	20	78.15	0	0	0	0	0	0	+0	+0	0	0
2025/06/11	39.45	-0.05	-0.13	10	39.24	2	19.93	7.78	19.82	7.89	20.12	+0.12	+575	0	0
2025/06/10	39.5	+0.95	+2.46	31	120.82	3	9.78	11.83	9.79	11.8	9.77	-0.03	-100	0	0
2025/06/09	38.55	+0	+0	2	6.58	0	0	0	0	0	0	+0	+0	0	0
2025/06/06	38.55	+0.15	+0.39	4	16.69	0	0	0	0	0	0	+0	+0	0	0
2025/06/05	38.4	-0.2	-0.52	4	15.16	0	0	0	0	0	0	+0	+0	0	0
2025/06/04	38.6	+0.45	+1.18	15	58.86	1	6.54	3.88	6.58	3.86	6.56	-0.01	-150	0	0
2025/06/03	38.15	-0.5	-1.29	35	135.11	5	14.17	19.26	14.26	19.23	14.24	-0.03	-50	0	0
2025/06/02	38.65	-1.4	-3.5	47	181.15	4	8.59	15.5	8.56	15.62	8.62	+0.12	+287.5	0	0
2025/05/29	40.05	-0.45	-1.11	23	90.98	2	8.85	8.1	8.9	8.09	8.89	-0.01	-50	0	0
2025/05/28	40.5	-0.65	-1.58	33	136.26	2	5.98	8.22	6.03	8.13	5.97	-0.09	-450	0	0
2025/05/27	41.15	-0.4	-0.96	19	78.91	1	5.24	4.12	5.23	4.13	5.23	+0.01	+50	0	0
2025/05/26	41.55	+0.65	+1.59	54	221.85	4	7.45	16.39	7.39	16.74	7.55	+0.35	+887.5	0	0
2025/05/23	40.9	-0.15	-0.37	12	50.01	2	16.28	8.14	16.29	8.18	16.36	+0.04	+175	0	0
2025/05/22	41.05	-0.15	-0.36	7	29.65	0	0	0	0	0	0	+0	+0	0	0
2025/05/21	41.2	-0.1	-0.24	30	124.83	4	13.18	16.43	13.16	16.43	13.16	+0	+0	0	0
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

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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來