1203
43.6
TWD-0.35 (-0.80%)
2026.10.28收盤
味王－現股當沖
味王最新現股當沖狀況
整理味王最新(2026/04/24) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的14.22%。當日現股當沖之總損益為+450元、每張平均損益則為+225元。
開盤價
43.95
收盤價
43.6
當日範圍
43.1 - 44.75
成交張數
40
開盤價(昨)
44.2
收盤價(昨)
43.95
昨日範圍
43.4 - 44.2
成交張數(昨)
43
成交金額
176.35萬
成交金額(昨)
188.46萬
52週範圍
38.4 - 49.95
發行股數
2億
市值
105億
現股當沖－歷史逐日資訊
開盤價
43.95
收盤價
43.6
成交張數
40
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(%) | ||||||
| 2026/04/24 | 44.1 | -0.15 | -0.34 | 14 | 61.39 | 2 | 14.22 | 8.77 | 14.29 | 8.81 | 14.36 | +0.04 | +225 | -- | -- |
| 2026/04/23 | 44.25 | +0.15 | +0.34 | 40 | 177.73 | 3 | 7.42 | 13.15 | 7.4 | 13.23 | 7.44 | +0.08 | +266.67 | -- | -- |
| 2026/04/22 | 44.1 | +0.3 | +0.68 | 29 | 128.3 | 2 | 6.9 | 8.78 | 6.84 | 8.83 | 6.88 | +0.05 | +250 | -- | -- |
| 2026/04/21 | 43.8 | +0.1 | +0.23 | 67 | 293.01 | 5 | 7.5 | 21.87 | 7.46 | 21.95 | 7.49 | +0.09 | +170 | -- | -- |
| 2026/04/20 | 43.7 | +0.3 | +0.69 | 35 | 153.77 | 3 | 8.48 | 13.05 | 8.49 | 13.07 | 8.5 | +0.02 | +66.67 | -- | -- |
| 2026/04/17 | 43.4 | +0.5 | +1.17 | 94 | 408.84 | 4 | 4.24 | 17.26 | 4.22 | 17.38 | 4.25 | +0.12 | +287.5 | -- | -- |
| 2026/04/16 | 42.9 | +0.8 | +1.9 | 69 | 293.15 | 12 | 17.42 | 51.13 | 17.44 | 51.06 | 17.42 | -0.07 | -54.17 | -- | -- |
| 2026/04/15 | 42.1 | +0.25 | +0.6 | 59 | 246.3 | 4 | 6.82 | 16.81 | 6.82 | 16.8 | 6.82 | -0.01 | -25 | -- | -- |
| 2026/04/14 | 41.85 | +0.6 | +1.45 | 79 | 328.13 | 9 | 11.41 | 37.49 | 11.43 | 37.49 | 11.43 | +0 | +0 | -- | -- |
| 2026/04/13 | 41.25 | +0.8 | +1.98 | 64 | 260.57 | 4 | 6.3 | 16.44 | 6.31 | 16.4 | 6.29 | -0.04 | -100 | -- | -- |
| 2026/04/10 | 40.45 | +0.55 | +1.38 | 18 | 71.75 | 3 | 16.9 | 12.11 | 16.88 | 12.14 | 16.92 | +0.03 | +100 | -- | -- |
| 2026/04/09 | 39.9 | -0.4 | -0.99 | 2 | 9.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/08 | 40.3 | +0.55 | +1.38 | 49 | 196.14 | 4 | 8.23 | 16.04 | 8.18 | 16.22 | 8.27 | +0.18 | +450 | -- | -- |
| 2026/04/07 | 39.75 | +0.35 | +0.89 | 9 | 34.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/02 | 39.4 | +0 | +0 | 17 | 68.39 | 2 | 11.54 | 7.88 | 11.53 | 7.95 | 11.62 | +0.06 | +300 | -- | -- |
| 2026/04/01 | 39.4 | -0.1 | -0.25 | 68 | 268.57 | 10 | 14.76 | 39.58 | 14.74 | 39.64 | 14.76 | +0.06 | +60 | -- | -- |
| 2026/03/31 | 39.5 | +0.05 | +0.13 | 11 | 41.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/30 | 39.45 | -0.1 | -0.25 | 17 | 67.55 | 1 | 5.8 | 3.91 | 5.79 | 3.94 | 5.84 | +0.04 | +350 | -- | -- |
| 2026/03/27 | 39.55 | +0 | +0 | 27 | 108.6 | 1 | 3.64 | 3.94 | 3.62 | 3.96 | 3.65 | +0.03 | +250 | -- | -- |
| 2026/03/26 | 39.55 | +0.35 | +0.89 | 32 | 127.02 | 2 | 6.23 | 7.9 | 6.22 | 7.97 | 6.27 | +0.07 | +350 | -- | -- |
| 2026/03/25 | 39.2 | +0.7 | +1.82 | 61 | 238.4 | 14 | 23.11 | 55.16 | 23.14 | 54.94 | 23.04 | -0.22 | -157.14 | -- | -- |
| 2026/03/24 | 38.5 | +0.1 | +0.26 | 6 | 22.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/23 | 38.4 | -0.15 | -0.39 | 14 | 55.02 | 1 | 6.99 | 3.83 | 6.95 | 3.9 | 7.08 | +0.07 | +700 | -- | -- |
| 2026/03/20 | 38.55 | -0.2 | -0.52 | 5 | 20.31 | 3 | 56.89 | 11.56 | 56.93 | 11.56 | 56.93 | +0 | +0 | -- | -- |
| 2026/03/19 | 38.75 | -0.2 | -0.51 | 20 | 78.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/18 | 38.95 | +0.35 | +0.91 | 28 | 108.14 | 4 | 14.49 | 15.62 | 14.44 | 15.68 | 14.49 | +0.06 | +150 | -- | -- |
| 2026/03/17 | 38.6 | +0.1 | +0.26 | 7 | 28.83 | 2 | 26.91 | 7.79 | 27 | 7.71 | 26.73 | -0.08 | -400 | -- | -- |
| 2026/03/16 | 38.5 | -0.1 | -0.26 | 68 | 263.01 | 10 | 14.64 | 38.5 | 14.64 | 38.72 | 14.72 | +0.22 | +220 | -- | -- |
| 2026/03/13 | 38.6 | +0.2 | +0.52 | 54 | 207.97 | 4 | 7.39 | 15.37 | 7.39 | 15.49 | 7.45 | +0.12 | +312.5 | -- | -- |
| 2026/03/12 | 38.4 | -0.75 | -1.92 | 60 | 229.23 | 7 | 11.75 | 26.86 | 11.72 | 26.98 | 11.77 | +0.13 | +185.71 | -- | -- |
| 2026/03/11 | 39.15 | +0.4 | +1.03 | 18 | 69.53 | 3 | 16.95 | 11.74 | 16.89 | 11.82 | 17.01 | +0.09 | +283.33 | -- | -- |
| 2026/03/10 | 38.75 | +0 | +0 | 24 | 92.17 | 5 | 21.15 | 19.52 | 21.18 | 19.72 | 21.39 | +0.2 | +400 | -- | -- |
| 2026/03/09 | 38.75 | -1.05 | -2.64 | 67 | 255.2 | 16 | 24.04 | 60.64 | 23.76 | 61.44 | 24.08 | +0.8 | +500 | -- | -- |
| 2026/03/06 | 39.8 | +0.05 | +0.13 | 21 | 82.52 | 5 | 24 | 19.82 | 24.02 | 19.82 | 24.02 | +0.01 | +10 | -- | -- |
| 2026/03/05 | 39.75 | -0.15 | -0.38 | 37 | 145.16 | 8 | 21.79 | 31.57 | 21.74 | 31.66 | 21.81 | +0.09 | +112.5 | -- | -- |
| 2026/03/04 | 39.9 | -1.1 | -2.68 | 39 | 158.03 | 9 | 22.84 | 35.97 | 22.76 | 36.1 | 22.85 | +0.14 | +150 | -- | -- |
| 2026/03/03 | 41 | -0.35 | -0.85 | 47 | 191.87 | 13 | 27.66 | 52.82 | 27.53 | 53.22 | 27.74 | +0.4 | +307.69 | -- | -- |
| 2026/03/02 | 41.35 | +0.1 | +0.24 | 29 | 121.31 | 4 | 13.72 | 16.59 | 13.67 | 16.8 | 13.85 | +0.22 | +550 | -- | -- |
| 2026/02/26 | 41.25 | +0.25 | +0.61 | 41 | 170.1 | 14 | 33.85 | 57.45 | 33.77 | 57.8 | 33.98 | +0.34 | +246.43 | -- | -- |
| 2026/02/25 | 41 | +0.6 | +1.49 | 38 | 153.81 | 12 | 31.89 | 49.02 | 31.87 | 49.12 | 31.93 | +0.1 | +83.33 | -- | -- |
| 2026/02/24 | 40.4 | -1 | -2.42 | 38 | 153.77 | 11 | 29.32 | 45.11 | 29.34 | 44.94 | 29.22 | -0.17 | -159.09 | -- | -- |
| 2026/02/23 | 41.4 | +1.3 | +3.24 | 67 | 275.69 | 8 | 11.94 | 32.8 | 11.9 | 32.86 | 11.92 | +0.07 | +81.25 | -- | -- |
| 2026/02/11 | 40.1 | +0.6 | +1.52 | 44 | 174.01 | 1 | 2.3 | 3.98 | 2.29 | 4 | 2.3 | +0.01 | +150 | -- | -- |
| 2026/02/10 | 39.5 | -0.35 | -0.88 | 51 | 203.12 | 1 | 1.97 | 4 | 1.97 | 4 | 1.97 | -0.01 | -100 | -- | -- |
| 2026/02/09 | 39.85 | +0.4 | +1.01 | 23 | 90.77 | 2 | 8.78 | 7.94 | 8.75 | 7.98 | 8.79 | +0.04 | +200 | -- | -- |
| 2026/02/06 | 39.45 | -0.05 | -0.13 | 14 | 56.16 | 1 | 7.02 | 3.94 | 7.02 | 3.98 | 7.08 | +0.03 | +300 | -- | -- |
| 2026/02/05 | 39.5 | -0.35 | -0.88 | 9 | 34.99 | 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 | -- | -- |
| 2026/02/03 | 39.6 | +0.35 | +0.89 | 11 | 41.61 | 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 | -- | -- |
| 2026/01/30 | 39.35 | -0.4 | -1.01 | 1 | 5.15 | 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 | -- | -- |
| 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 | -- | -- |
| 2026/01/27 | 39.85 | +0.4 | +1.01 | 6 | 25.55 | 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 | -- | -- |
| 2026/01/23 | 39.75 | +0.1 | +0.25 | 6 | 22.55 | 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 | -- | -- |
| 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 | -- | -- |
| 2026/01/20 | 39.45 | -0.05 | -0.13 | 18 | 71.83 | 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 | -- | -- |
| 2026/01/16 | 39.6 | -0.3 | -0.75 | 10 | 38.38 | 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 | -- | -- |
| 2026/01/14 | 39.6 | -0.05 | -0.13 | 7 | 25.87 | 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 | -- | -- |
| 2026/01/12 | 39.35 | -0.3 | -0.76 | 62 | 245.92 | 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 | -- | -- |
| 2026/01/08 | 39.7 | +0 | +0 | 25 | 99.88 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2026/01/02 | 39.75 | +0 | +0 | 3 | 12.64 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/12/26 | 39.75 | +0.35 | +0.89 | 9 | 33.82 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/11/26 | 39.8 | +0.1 | +0.25 | 7 | 32.21 | 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 | -- | -- |
| 2025/11/24 | 39.65 | -0.15 | -0.38 | 14 | 57.31 | 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 | -- | -- |
| 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 | -- | -- |
| 2025/11/19 | 39.5 | +0 | +0 | 6 | 25.46 | 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 | -- | -- |
| 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 | -- | -- |
| 2025/11/14 | 39.4 | -0.25 | -0.63 | 5 | 21.08 | 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 | -- | -- |
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。
