首頁>台灣股市>味王>交易資訊 - 現股當沖

1203

39.45

TWD

-0.05 (-0.13%)

2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。

開盤價

39.3

收盤價

39.45

當日範圍

39.3 - 39.75

成交張數

14

開盤價(昨)

39.7

收盤價(昨)

39.5

昨日範圍

39.45 - 39.7

成交張數(昨)

9

成交金額

55.22萬

成交金額(昨)

35.57萬

52週範圍

34.9 - 42

發行股數

2億

市值

95億

現股當沖－歷史逐日資訊

開盤價

39.3

收盤價

39.45

成交張數

14

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(%)
2026/02/05	39.5	-0.35	-0.88	9	34.99	0	0	0	0	0	0	+0	+0	0	0
2026/02/04	39.85	+0.25	+0.63	22	88.23	1	4.5	3.92	4.45	3.97	4.5	+0.04	+450	0	0
2026/02/03	39.6	+0.35	+0.89	11	41.61	0	0	0	0	0	0	+0	+0	0	0
2026/02/02	39.25	-0.1	-0.25	13	51.92	1	7.56	3.9	7.52	3.94	7.6	+0.04	+400	0	0
2026/01/30	39.35	-0.4	-1.01	1	5.15	0	0	0	0	0	0	+0	+0	0	0
2026/01/29	39.75	-0.15	-0.38	13	52.46	3	22.63	11.85	22.59	11.92	22.72	+0.07	+233.33	0	0
2026/01/28	39.9	+0.05	+0.13	18	71.13	2	11.18	7.92	11.13	7.97	11.21	+0.06	+300	0	0
2026/01/27	39.85	+0.4	+1.01	6	25.55	0	0	0	0	0	0	+0	+0	0	0
2026/01/26	39.45	-0.3	-0.75	9	35.39	1	11.17	3.96	11.19	3.96	11.19	+0	+0	0	0
2026/01/23	39.75	+0.1	+0.25	6	22.55	0	0	0	0	0	0	+0	+0	0	0
2026/01/22	39.65	+0	+0	6	24.97	0	0	0	0	0	0	+0	+0	0	0
2026/01/21	39.65	+0.2	+0.51	29	115.5	2	6.84	7.89	6.84	7.89	6.84	+0	+0	0	0
2026/01/20	39.45	-0.05	-0.13	18	71.83	0	0	0	0	0	0	+0	+0	0	0
2026/01/19	39.5	-0.1	-0.25	13	52.19	3	22.66	11.76	22.53	11.86	22.72	+0.1	+316.67	0	0
2026/01/16	39.6	-0.3	-0.75	10	38.38	0	0	0	0	0	0	+0	+0	0	0
2026/01/15	39.9	+0.3	+0.76	6	22.11	0	0	0	0	0	0	+0	+0	0	0
2026/01/14	39.6	-0.05	-0.13	7	25.87	0	0	0	0	0	0	+0	+0	0	0
2026/01/13	39.65	+0.3	+0.76	17	65.35	1	6.06	3.94	6.04	3.98	6.08	+0.03	+300	0	0
2026/01/12	39.35	-0.3	-0.76	62	245.92	0	0	0	0	0	0	+0	+0	0	0
2026/01/09	39.65	-0.05	-0.13	4	17.59	0	0	0	0	0	0	+0	+0	0	0
2026/01/08	39.7	+0	+0	25	99.88	0	0	0	0	0	0	+0	+0	0	0
2026/01/07	39.7	+0	+0	33	132.7	1	2.99	3.98	3	3.97	2.99	-0.01	-50	0	0
2026/01/06	39.7	+0.05	+0.13	24	96.73	1	4.1	3.96	4.1	3.97	4.1	+0.01	+50	0	0
2026/01/05	39.65	-0.1	-0.25	27	108.49	4	14.63	15.82	14.58	15.98	14.73	+0.16	+400	0	0
2026/01/02	39.75	+0	+0	3	12.64	0	0	0	0	0	0	+0	+0	0	0
2025/12/31	39.75	-0.3	-0.75	3	13.21	0	0	0	0	0	0	+0	+0	0	0
2025/12/30	40.05	-0.1	-0.25	3	11.74	1	33.91	4	34.11	4.01	34.19	+0.01	+100	0	0
2025/12/29	40.15	+0.4	+1.01	21	82.07	1	4.87	3.99	4.86	4.01	4.89	+0.03	+250	0	0
2025/12/26	39.75	+0.35	+0.89	9	33.82	0	0	0	0	0	0	+0	+0	0	0
2025/12/19	39.8	-0.1	-0.25	5	20.03	1	19.77	3.95	19.72	3.98	19.87	+0.03	+300	0	0
2025/12/18	39.9	+0.45	+1.14	17	68.7	5	28.97	19.91	28.97	19.91	28.98	+0.01	+10	0	0
2025/12/17	39.45	-0.05	-0.13	8	31.98	1	12.39	3.94	12.34	3.98	12.45	+0.04	+350	0	0
2025/12/16	39.5	-0.2	-0.5	51	201.48	11	21.53	43.23	21.45	43.59	21.63	+0.36	+327.27	0	0
2025/12/15	39.7	-0.1	-0.25	11	41.87	3	28.25	11.79	28.17	11.93	28.48	+0.13	+433.33	0	0
2025/11/26	39.8	+0.1	+0.25	7	32.21	0	0	0	0	0	0	+0	+0	0	0
2025/11/25	39.7	+0.05	+0.13	4	16.07	0	0	0	0	0	0	+0	+0	0	0
2025/11/24	39.65	-0.15	-0.38	14	57.31	0	0	0	0	0	0	+0	+0	0	0
2025/11/21	39.8	+0.1	+0.25	11	43.88	2	18.1	7.92	18.05	7.92	18.05	+0	+0	0	0
2025/11/20	39.7	+0.2	+0.51	19	73.13	1	5.4	3.95	5.4	3.97	5.43	+0.02	+200	0	0
2025/11/19	39.5	+0	+0	6	25.46	0	0	0	0	0	0	+0	+0	0	0
2025/11/18	39.5	-0.2	-0.5	25	99.24	0	0	0	0	0	0	+0	+0	0	0
2025/11/17	39.7	+0.3	+0.76	22	89.17	1	4.46	3.98	4.46	3.97	4.45	-0.01	-50	0	0
2025/11/14	39.4	-0.25	-0.63	5	21.08	0	0	0	0	0	0	+0	+0	0	0
2025/11/13	39.65	-0.05	-0.13	38	149.96	0	0	0	0	0	0	+0	+0	0	0
2025/11/12	39.7	+0.35	+0.89	38	150.35	0	0	0	0	0	0	+0	+0	0	0
2025/11/11	39.35	-0.05	-0.13	4	17.37	0	0	0	0	0	0	+0	+0	0	0
2025/11/10	39.4	+0	+0	6	24.83	0	0	0	0	0	0	+0	+0	0	0
2025/11/07	39.4	-0.25	-0.63	15	60.54	0	0	0	0	0	0	+0	+0	0	0
2025/11/06	39.65	-0.05	-0.13	22	85.96	1	4.62	3.96	4.61	3.98	4.62	+0.01	+100	0	0
2025/11/05	39.7	+0.2	+0.51	28	112.59	2	7.04	7.88	7	7.95	7.06	+0.06	+300	0	0
2025/11/04	39.5	+0.1	+0.25	30	117.4	1	3.36	3.92	3.34	3.94	3.36	+0.03	+250	0	0
2025/11/03	39.4	-0.1	-0.25	23	91.04	5	21.63	19.64	21.57	19.71	21.65	+0.07	+150	0	0
2025/10/31	39.5	+0.2	+0.51	31	120.55	1	3.28	3.92	3.25	3.98	3.3	+0.06	+600	0	0
2025/10/30	39.3	-0.35	-0.88	20	80.85	1	4.89	3.95	4.89	3.94	4.87	-0.01	-100	0	0
2025/10/29	39.65	+0.05	+0.13	6	24	0	0	0	0	0	0	+0	+0	0	0
2025/10/28	--	--	--	--	--	0	0	0	0	0	0	+0	+0	0	0
2025/10/27	39.6	+0.1	+0.25	11	43.35	2	18.43	7.92	18.27	8.07	18.63	+0.15	+775	0	0
2025/10/23	39.5	-0.35	-0.88	4	16.84	0	0	0	0	0	0	+0	+0	0	0
2025/10/22	39.85	+0.15	+0.38	19	74.44	4	21.2	15.6	20.96	15.79	21.22	+0.2	+487.5	0	0
2025/10/21	39.7	+0	+0	8	33.56	0	0	0	0	0	0	+0	+0	0	0
2025/10/20	39.7	+0.2	+0.51	5	19.55	0	0	0	0	0	0	+0	+0	0	0
2025/10/17	39.5	-0.35	-0.88	3	11.02	0	0	0	0	0	0	+0	+0	0	0
2025/10/16	39.85	+0.5	+1.27	26	104.22	0	0	0	0	0	0	+0	+0	0	0
2025/10/15	39.35	+0	+0	27	105.42	0	0	0	0	0	0	+0	+0	0	0
2025/10/14	39.35	+0.05	+0.13	13	52.37	3	22.67	11.86	22.64	11.9	22.72	+0.04	+150	0	0
2025/10/13	39.3	-0.5	-1.26	22	86.83	4	18.31	15.87	18.28	15.97	18.39	+0.1	+250	0	0
2025/10/09	39.8	+0.2	+0.51	10	38.31	1	10.4	3.98	10.39	3.98	10.4	+0.01	+50	0	0
2025/10/08	39.6	+0	+0	9	33.68	1	11.72	3.92	11.65	3.96	11.76	+0.04	+350	0	0
2025/10/07	39.6	-0.3	-0.75	15	59.19	1	6.68	3.94	6.67	3.99	6.74	+0.04	+450	0	0
2025/10/03	39.9	+0	+0	5	20.84	0	0	0	0	0	0	+0	+0	0	0
2025/10/02	39.9	+0.3	+0.76	5	21.27	0	0	0	0	0	0	+0	+0	0	0
2025/10/01	39.6	-0.25	-0.63	19	78.08	3	15.39	11.98	15.34	12.03	15.4	+0.04	+150	0	0
2025/09/30	39.85	+0.6	+1.53	214	845.89	2	0.93	7.86	0.93	7.93	0.94	+0.07	+375	0	0
2025/09/26	39.25	-0.1	-0.25	9	34.19	0	0	0	0	0	0	+0	+0	0	0
2025/09/25	39.35	-0.35	-0.88	2	8.89	0	0	0	0	0	0	+0	+0	0	0
2025/09/24	39.7	-0.35	-0.87	7	28.57	2	27.65	7.88	27.59	7.94	27.79	+0.06	+275	0	0
2025/09/23	40.05	+0.15	+0.38	39	155.83	2	5.12	7.89	5.06	7.97	5.11	+0.08	+400	0	0
2025/09/22	39.9	+0.5	+1.27	11	45.08	0	0	0	0	0	0	+0	+0	0	0
2025/09/19	39.4	+0.1	+0.25	16	64.1	0	0	0	0	0	0	+0	+0	0	0
2025/09/18	39.3	-0.05	-0.13	18	72.13	2	11.02	7.93	11	7.99	11.07	+0.05	+250	0	0
2025/09/17	39.35	-0.25	-0.63	16	64.39	0	0	0	0	0	0	+0	+0	0	0
2025/09/16	39.6	-0.4	-1	29	113.89	1	3.5	3.98	3.49	4.04	3.55	+0.07	+650	0	0
2025/09/15	40	+0.45	+1.14	21	85.47	0	0	0	0	0	0	+0	+0	0	0
2025/09/12	39.55	-0.05	-0.13	9	37.78	0	0	0	0	0	0	+0	+0	0	0
2025/09/11	39.6	-0.3	-0.75	35	139.73	1	2.83	3.96	2.83	3.96	2.84	+0.01	+100	0	0
2025/09/10	39.9	-0.05	-0.13	6	23.53	2	33.81	7.99	33.93	7.92	33.68	-0.06	-300	0	0
2025/09/09	39.95	+0.25	+0.63	13	52.94	0	0	0	0	0	0	+0	+0	0	0
2025/09/08	39.7	+0	+0	17	69.22	0	0	0	0	0	0	+0	+0	0	0
2025/09/05	39.7	-0.3	-0.75	21	84.6	1	4.74	4.02	4.75	3.97	4.69	-0.05	-500	0	0
2025/09/04	40	-0.5	+1.78	39	153.79	7	18.11	27.75	18.04	27.97	18.19	+0.22	+314.29	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