首頁>台灣股市>味王>交易資訊 - 現股當沖

1203

39.75

TWD

-0.15 (-0.38%)

2025.07.15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(2025/07/14) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的20.97%。當日現股當沖之總損益為-350元、每張平均損益則為-117元。

開盤價

39.9

收盤價

39.75

當日範圍

39.5 - 40.1

成交張數

16

開盤價(昨)

40.1

收盤價(昨)

39.9

昨日範圍

39.9 - 40.1

成交張數(昨)

14

成交金額

63.82萬

成交金額(昨)

56.04萬

52週範圍

34.9 - 54.7

發行股數

2億

市值

95億

現股當沖－歷史逐日資訊

開盤價

39.9

收盤價

39.75

成交張數

16

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(%)
2025/07/14	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
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

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