首頁>台灣股市>味王>交易資訊 - 現股當沖

1203

39.4

TWD

-0.10 (-0.25%)

2025.11.03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(2025/10/31) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的3.28%。當日現股當沖之總損益為+600元、每張平均損益則為+600元。

開盤價

39.15

收盤價

39.4

當日範圍

39.15 - 39.55

成交張數

23

開盤價(昨)

39.3

收盤價(昨)

39.5

昨日範圍

39.15 - 39.8

成交張數(昨)

31

成交金額

90.59萬

成交金額(昨)

122.49萬

52週範圍

34.9 - 48

發行股數

2億

市值

95億

現股當沖－歷史逐日資訊

開盤價

39.15

收盤價

39.4

成交張數

23

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(%)
2025/11/03	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
2025/09/03	40.5	+0.7	+1.76	62	250.48	1	1.6	4	1.6	4.01	1.6	+0.01	+50	0	0
2025/09/02	39.8	+0.1	+0.25	6	22.36	0	0	0	0	0	0	+0	+0	0	0
2025/09/01	39.7	-0.1	-0.25	31	124.45	0	0	0	0	0	0	+0	+0	0	0
2025/08/29	39.8	+0.4	+1.02	18	70.81	2	11.24	7.88	11.13	7.93	11.2	+0.05	+250	0	0
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

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