首頁>台灣股市>威健>交易資訊 - 現股當沖

3033

51.4

TWD

+2.60 (5.33%)

2026.05.20收盤

威健－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

威健最新現股當沖狀況

整理威健最新(2026/04/24) 當沖狀況。整體成交張數為813張，佔整體市場成交張數的27.73%。當日現股當沖之總損益為+7.83萬元、每張平均損益則為+96元。

開盤價

49.15

收盤價

51.4

當日範圍

48.95 - 52.5

成交張數

44,033

開盤價(昨)

48

收盤價(昨)

48.8

昨日範圍

47.9 - 49.75

成交張數(昨)

26,851

成交金額

22.51億

成交金額(昨)

13.12億

52週範圍

27.75 - 51.4

發行股數

5億

市值

247億

現股當沖－歷史逐日資訊

開盤價

49.15

收盤價

51.4

成交張數

44,033

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(%)
2026/04/24	34.6	-0.4	-1.14	2,932	10,172.22	813	27.73	2,819.36	27.72	2,827.18	27.79	+7.83	+96.25	0	0
2026/04/23	35	-0.15	-0.43	6,851	23,954.87	1,776	25.92	6,190.18	25.84	6,201.88	25.89	+11.7	+65.85	10	0.15
2026/04/22	35.15	+0.3	+0.86	4,309	15,109.68	334	7.75	1,170.69	7.75	1,172.34	7.76	+1.64	+49.1	1	0.02
2026/04/21	34.85	+0.3	+0.87	3,149	10,922.62	359	11.4	1,243.23	11.38	1,247.06	11.42	+3.82	+106.41	0	0
2026/04/20	34.55	-0.1	-0.29	3,742	13,014.4	795	21.24	2,764.51	21.24	2,762.7	21.23	-1.81	-22.83	0	0
2026/04/17	34.65	+0.45	+1.32	5,414	18,919.28	868	16.03	3,035.22	16.04	3,025.14	15.99	-10.09	-116.24	1	0.02
2026/04/16	34.2	+0.3	+0.88	4,086	13,935.46	434	10.62	1,480.67	10.63	1,483.62	10.65	+2.95	+67.97	0	0
2026/04/15	33.9	-0.55	-1.6	3,866	13,197.32	647	16.73	2,214.43	16.78	2,203.84	16.7	-10.6	-163.76	0	0
2026/04/14	34.45	+0.15	+0.44	5,000	17,320.81	628	12.56	2,173.95	12.55	2,172.34	12.54	-1.6	-25.56	0	0
2026/04/13	34.3	+0.75	+2.24	3,898	13,232.87	414	10.62	1,400.32	10.58	1,409.21	10.65	+8.89	+214.86	0	0
2026/04/10	33.55	+0.55	+1.67	5,001	16,927.77	932	18.64	3,154.41	18.63	3,149.14	18.6	-5.26	-56.44	0	0
2026/04/09	33	-0.1	-0.3	2,428	7,979.11	401	16.52	1,319.94	16.54	1,319.09	16.53	-0.86	-21.45	0	0
2026/04/08	33.1	+0.65	+2	3,470	11,443.8	757	21.82	2,493.86	21.79	2,498.7	21.83	+4.84	+63.94	1	0.03
2026/04/07	32.45	+0.6	+1.88	2,361	7,637.31	744	31.51	2,404.34	31.48	2,405.55	31.5	+1.21	+16.26	0	0
2026/04/02	31.85	-0.75	-2.3	2,621	8,390.37	518	19.76	1,667.35	19.87	1,667.7	19.88	+0.35	+6.76	0	0
2026/04/01	32.6	+0.8	+2.52	2,171	7,067.31	506	23.31	1,647.87	23.32	1,647.85	23.32	-0.02	-0.4	0	0
2026/03/31	31.8	-0.5	-1.55	3,954	12,640.2	950	24.02	3,036.95	24.03	3,043.41	24.08	+6.46	+68	3	0.08
2026/03/30	32.3	-0.2	-0.62	3,362	10,921.64	982	29.21	3,184.34	29.16	3,199.84	29.3	+15.49	+157.74	2	0.06
2026/03/27	32.5	-0.6	-1.81	4,818	15,732.31	884	18.35	2,880.66	18.31	2,890.61	18.37	+9.96	+112.61	0	0
2026/03/26	33.1	-0.35	-1.05	4,062	13,507.63	954	23.48	3,166.57	23.44	3,175.93	23.51	+9.35	+98.01	0	0
2026/03/25	33.45	+0.3	+0.9	3,507	11,794.36	858	24.46	2,889.19	24.5	2,888.98	24.49	-0.21	-2.45	0	0
2026/03/24	33.15	-0.15	-0.45	5,799	19,307.71	1,848	31.87	6,154.27	31.87	6,171.8	31.97	+17.54	+94.89	1	0.02
2026/03/23	33.3	-2.45	-6.85	8,766	29,396.02	2,404	27.42	8,087.24	27.51	8,076.32	27.47	-10.92	-45.42	1	0.01
2026/03/20	35.75	+0.55	+1.56	47,705	175,889.9	18,209	38.17	66,991.15	38.09	67,263.6	38.24	+272.44	+149.62	63	0.13
2026/03/19	35.2	+0.55	+1.59	14,343	49,876.11	3,776	26.33	13,043.43	26.15	13,112.08	26.29	+68.65	+181.81	11	0.08
2026/03/18	34.65	+1.3	+3.9	26,432	90,866.03	9,850	37.27	33,743.65	37.14	33,887.53	37.29	+143.88	+146.07	24	0.09
2026/03/17	33.35	+1.5	+4.71	23,375	78,333.62	11,856	50.72	39,577.46	50.52	39,935.77	50.98	+358.31	+302.21	12	0.05
2026/03/16	31.85	+1.45	+4.77	6,422	20,421.43	1,330	20.71	4,204.6	20.59	4,236.03	20.74	+31.43	+236.32	2	0.03
2026/03/13	30.4	+0.05	+0.16	1,338	4,037.83	249	18.61	749.66	18.57	751.79	18.62	+2.13	+85.54	0	0
2026/03/12	30.35	+0.35	+1.17	1,865	5,626.31	186	9.98	559.16	9.94	560.64	9.96	+1.49	+79.84	0	0
2026/03/11	30	+0.6	+2.04	1,340	4,005.57	221	16.49	657.34	16.41	662.8	16.55	+5.46	+247.29	0	0
2026/03/10	29.4	+0.2	+0.68	3,091	9,047.05	670	21.68	1,965.94	21.73	1,964.66	21.72	-1.28	-19.1	0	0
2026/03/09	29.2	-1	-3.31	2,248	6,559.19	646	28.74	1,880.37	28.67	1,884.49	28.73	+4.12	+63.85	0	0
2026/03/06	30.2	-0.05	-0.17	952	2,863.89	227	23.84	682.56	23.83	682.96	23.85	+0.4	+17.4	0	0
2026/03/05	30.25	+1.05	+3.6	2,367	7,131.94	531	22.43	1,596.85	22.39	1,599.39	22.43	+2.54	+47.93	0	0
2026/03/04	29.2	-1.5	-4.89	4,095	12,148.22	987	24.1	2,931.41	24.13	2,938.84	24.19	+7.44	+75.38	0	0
2026/03/03	30.7	-0.9	-2.85	2,671	8,298.19	474	17.75	1,472.84	17.75	1,477.28	17.8	+4.45	+93.78	0	0
2026/03/02	31.6	-0.25	-0.78	1,687	5,324.76	271	16.07	853.73	16.03	855.73	16.07	+2	+73.8	1	0.06
2026/02/26	31.85	+0.1	+0.31	4,478	14,393.7	537	11.99	1,724.52	11.98	1,721.33	11.96	-3.19	-59.31	0	0
2026/02/25	31.75	-0.15	-0.47	2,470	7,846.66	307	12.43	976.38	12.44	976.14	12.44	-0.24	-7.82	0	0
2026/02/24	31.9	+0	+0	3,124	9,918.59	396	12.67	1,252.18	12.62	1,256.09	12.66	+3.91	+98.74	0	0
2026/02/23	31.9	+0.35	+1.11	4,849	15,417.86	437	9.01	1,384.05	8.98	1,390.64	9.02	+6.59	+150.92	0	0
2026/02/11	31.55	+0.7	+2.27	5,941	18,609.52	440	7.41	1,371.04	7.37	1,377.63	7.4	+6.59	+149.77	0	0
2026/02/10	30.85	+0.95	+3.18	6,303	19,537.95	828	13.14	2,554.26	13.07	2,568.49	13.15	+14.23	+171.86	2	0.03
2026/02/09	29.9	-0.1	-0.33	1,320	3,951.95	218	16.52	653.6	16.54	653.43	16.53	-0.16	-7.34	0	0
2026/02/06	30	-0.5	-1.64	2,151	6,448.48	370	17.2	1,108.81	17.19	1,112.1	17.25	+3.29	+88.92	0	0
2026/02/05	30.5	-0.25	-0.81	2,149	6,548.57	420	19.54	1,283.28	19.6	1,281.35	19.57	-1.93	-45.95	0	0
2026/02/04	30.75	-0.2	-0.65	2,365	7,242.7	393	16.62	1,202.82	16.61	1,204.66	16.63	+1.84	+46.82	0	0
2026/02/03	30.95	+0.7	+2.31	11,841	37,036.88	6,099	51.51	19,029.27	51.38	19,125.76	51.64	+96.48	+158.2	14	0.12
2026/02/02	30.25	-0.55	-1.79	9,564	29,522.9	4,246	44.39	13,144.9	44.52	13,120.56	44.44	-24.34	-57.31	7	0.07
2026/01/30	30.8	+0.15	+0.49	4,829	14,835.32	874	18.1	2,671.8	18.01	2,689.91	18.13	+18.11	+207.21	1	0.02
2026/01/29	30.65	-0.1	-0.33	2,155	6,584.22	382	17.73	1,168.44	17.75	1,169.22	17.76	+0.78	+20.29	0	0
2026/01/28	30.75	+0	+0	2,020	6,215.18	475	23.52	1,463.84	23.55	1,466.69	23.6	+2.86	+60.21	0	0
2026/01/27	30.75	+0.05	+0.16	1,352	4,169.02	149	11.02	459.7	11.03	459.53	11.02	-0.17	-11.74	0	0
2026/01/26	30.7	-0.1	-0.32	1,522	4,661.72	90	5.92	275.76	5.92	276	5.92	+0.24	+26.67	0	0
2026/01/23	30.8	-0.4	-1.28	3,196	9,822.66	311	9.73	957.47	9.75	960.48	9.78	+3.02	+96.95	2	0.06
2026/01/22	31.2	-0.4	-1.27	3,953	12,312.36	718	18.16	2,238.45	18.18	2,239.61	18.19	+1.16	+16.16	0	0
2026/01/21	31.6	+1.05	+3.44	16,513	52,381.84	6,480	39.24	20,472.06	39.08	20,613.74	39.35	+141.68	+218.63	3	0.02
2026/01/20	30.55	-0.2	-0.65	1,975	6,050.16	285	14.43	873.61	14.44	872.77	14.43	-0.84	-29.47	0	0
2026/01/19	30.75	+0.2	+0.65	2,301	7,098.66	303	13.17	932.2	13.13	935	13.17	+2.81	+92.74	3	0.13
2026/01/16	30.55	-0.15	-0.49	1,688	5,170.24	213	12.62	653.18	12.63	653.09	12.63	-0.1	-4.69	0	0
2026/01/15	30.7	-0.2	-0.65	1,380	4,249.63	146	10.58	449.63	10.58	449.79	10.58	+0.15	+10.62	0	0
2026/01/14	30.9	+0.25	+0.82	2,557	7,927.28	399	15.6	1,233.92	15.57	1,236.41	15.6	+2.48	+62.28	0	0
2026/01/13	30.65	-0.55	-1.76	3,298	10,113.18	374	11.34	1,147.42	11.35	1,150.26	11.37	+2.83	+75.67	0	0
2026/01/12	31.2	+0.15	+0.48	5,107	15,915.14	1,818	35.6	5,656.7	35.54	5,678.57	35.68	+21.87	+120.3	1	0.02
2026/01/09	31.05	-0.45	-1.43	2,709	8,372.76	438	16.17	1,353.68	16.17	1,356.4	16.2	+2.72	+62.1	0	0
2026/01/08	31.5	-1.25	-3.82	5,869	18,488.68	1,226	20.89	3,860.05	20.88	3,869.8	20.93	+9.75	+79.53	0	0
2026/01/07	32.75	+0.8	+2.5	20,728	68,749.43	6,608	31.88	21,945.69	31.92	21,929.13	31.9	-16.57	-25.07	15	0.07
2026/01/06	31.95	+0.85	+2.73	6,851	21,713.84	1,354	19.76	4,260.02	19.62	4,308.24	19.84	+48.22	+356.13	4	0.06
2026/01/05	31.1	-0.2	-0.64	4,445	13,798.61	1,621	36.47	5,027.73	36.44	5,038.6	36.52	+10.87	+67.06	3	0.07
2026/01/02	31.3	+0.85	+2.79	11,479	35,951.31	3,943	34.35	12,320.51	34.27	12,355.73	34.37	+35.21	+89.3	4	0.03
2025/12/31	30.45	+0.1	+0.33	1,478	4,472.06	334	22.6	1,010.66	22.6	1,015.7	22.71	+5.03	+150.6	0	0
2025/12/30	30.35	+0.1	+0.33	946	2,844.06	87	9.19	261.56	9.2	261.81	9.21	+0.26	+29.31	0	0
2025/12/29	30.25	-0.15	-0.49	781	2,370.79	166	21.25	504.77	21.29	503.72	21.25	-1.05	-63.55	0	0
2025/12/26	30.4	-0.2	-0.65	1,066	3,235.5	179	16.78	542.23	16.76	543.56	16.8	+1.33	+74.3	--	--
2025/12/19	30.6	+0.05	+0.16	977	2,996.22	105	10.74	321.29	10.72	321.81	10.74	+0.52	+49.52	--	--
2025/12/18	30.55	-0.1	-0.33	581	1,776.41	126	21.69	385.2	21.68	385.51	21.7	+0.3	+24.21	--	--
2025/12/17	30.65	+0	+0	1,725	5,348.46	388	22.49	1,200.62	22.45	1,199.24	22.42	-1.37	-35.31	--	--
2025/12/16	30.65	+0.25	+0.82	1,089	3,329.67	138	12.67	420.6	12.63	421.44	12.66	+0.84	+61.23	--	--
2025/12/15	30.4	-0.2	-0.65	589	1,792.05	68	11.55	206.62	11.53	207.07	11.56	+0.46	+67.65	--	--
2025/11/26	30.2	+0.2	+0.67	954	2,914.07	143	14.83	431.94	14.82	432.13	14.83	+0.2	+13.99	--	--
2025/11/25	30	+0.55	+1.87	1,522	4,567.86	234	15.37	700.36	15.33	702.05	15.37	+1.7	+72.65	--	--
2025/11/24	29.45	+0.4	+1.38	591	1,733.86	117	19.8	343.06	19.79	343.68	19.82	+0.61	+52.14	--	--
2025/11/21	29.05	-0.55	-1.86	1,323	3,871.73	271	20.48	793.04	20.48	793.91	20.51	+0.87	+32.1	--	--
2025/11/20	29.6	+0.25	+0.85	1,640	4,852.29	493	30.06	1,459.8	30.08	1,462.22	30.13	+2.42	+49.19	--	--
2025/11/19	29.35	-0.25	-0.84	2,482	7,229.46	385	15.51	1,123.4	15.54	1,125.62	15.57	+2.21	+57.4	--	--
2025/11/18	29.6	-0.55	-1.82	2,136	6,333.14	289	13.53	857	13.53	858.68	13.56	+1.68	+58.13	--	--
2025/11/17	30.15	-0.3	-0.99	3,338	10,137.41	865	25.91	2,629.2	25.94	2,633.61	25.98	+4.41	+50.92	--	--
2025/11/14	30.45	-0.35	-1.14	2,327	7,111.03	411	17.66	1,255.4	17.65	1,256.11	17.66	+0.71	+17.27	--	--
2025/11/13	30.8	-0.25	-0.81	3,675	11,351.15	781	21.25	2,413.26	21.26	2,415.94	21.28	+2.69	+34.38	--	--

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

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