3260
413
TWD+7.50 (1.85%)
2026.05.21收盤
威剛－現股當沖
威剛最新現股當沖狀況
整理威剛最新(2026/04/24) 當沖狀況。整體成交張數為19,797張，佔整體市場成交張數的60.1%。當日現股當沖之總損益為+2,210萬元、每張平均損益則為+1,116元。
開盤價
425
收盤價
413
當日範圍
413 - 426.5
成交張數
13,561
開盤價(昨)
394.5
收盤價(昨)
405.5
昨日範圍
385 - 410
成交張數(昨)
14,746
成交金額
56.81億
成交金額(昨)
58.92億
52週範圍
89.2 - 525
發行股數
3億
市值
1345億
現股當沖－歷史逐日資訊
開盤價
425
收盤價
413
成交張數
13,561
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 | 400 | +2.5 | +0.63 | 32,942 | 1,320,306.25 | 19,797 | 60.1 | 792,528.95 | 60.03 | 794,738.9 | 60.19 | +2,209.95 | +1,116.31 | 49 | 0.15 |
| 2026/04/23 | 397.5 | -24 | -5.69 | 51,649 | 2,158,809.5 | 30,623 | 59.29 | 1,278,464.6 | 59.22 | 1,284,492.1 | 59.5 | +6,027.5 | +1,968.29 | 89 | 0.17 |
| 2026/04/22 | 421.5 | +28 | +7.12 | 49,861 | 2,030,029.5 | 32,233 | 64.65 | 1,308,501.25 | 64.46 | 1,315,615 | 64.81 | +7,113.75 | +2,206.98 | 110 | 0.22 |
| 2026/04/21 | 393.5 | +35.5 | +9.92 | 32,462 | 1,245,819.95 | 11,549 | 35.58 | 439,325.6 | 35.26 | 444,444.1 | 35.67 | +5,118.5 | +4,431.99 | 25 | 0.08 |
| 2026/04/20 | 358 | -10.5 | -2.85 | 23,519 | 835,913.05 | 12,130 | 51.58 | 430,931.5 | 51.55 | 432,331.25 | 51.72 | +1,399.75 | +1,153.96 | 28 | 0.12 |
| 2026/04/17 | 368.5 | +8 | +2.22 | 24,578 | 912,397.25 | 13,352 | 54.33 | 494,791.2 | 54.23 | 496,016.3 | 54.36 | +1,225.1 | +917.54 | 62 | 0.25 |
| 2026/04/16 | 360.5 | -8 | -2.17 | 14,814 | 537,057.15 | 6,280 | 42.39 | 227,893.45 | 42.43 | 228,602.85 | 42.57 | +709.4 | +1,129.62 | 5 | 0.03 |
| 2026/04/15 | 368.5 | -7.5 | -1.99 | 21,106 | 793,956 | 9,306 | 44.09 | 350,703.85 | 44.17 | 351,501.9 | 44.27 | +798.05 | +857.57 | 20 | 0.09 |
| 2026/04/14 | 376 | +10.5 | +2.87 | 27,566 | 1,049,469.1 | 14,357 | 52.08 | 545,113.85 | 51.94 | 547,005.25 | 52.12 | +1,891.4 | +1,317.41 | 18 | 0.07 |
| 2026/04/13 | 365.5 | -6.5 | -1.75 | 19,513 | 727,979 | 10,427 | 53.44 | 390,217.6 | 53.6 | 390,195.9 | 53.6 | -21.7 | -20.81 | 21 | 0.11 |
| 2026/04/10 | 372 | +6 | +1.64 | 21,207 | 797,444.6 | 12,812 | 60.41 | 481,592.25 | 60.39 | 482,072.95 | 60.45 | +480.7 | +375.2 | 27 | 0.13 |
| 2026/04/09 | 366 | -23 | -5.91 | 20,680 | 770,578 | 7,751 | 37.48 | 289,582.35 | 37.58 | 288,945.1 | 37.5 | -637.25 | -822.15 | 4 | 0.02 |
| 2026/04/08 | 389 | +26 | +7.16 | 25,491 | 981,582.35 | 13,661 | 53.59 | 525,964.45 | 53.58 | 525,325.15 | 53.52 | -639.3 | -467.97 | 20 | 0.08 |
| 2026/04/07 | 363 | +1.5 | +0.41 | 23,009 | 843,880.9 | 13,254 | 57.6 | 486,299.65 | 57.63 | 487,681.35 | 57.79 | +1,381.7 | +1,042.48 | 9 | 0.04 |
| 2026/04/02 | 361.5 | -7 | -1.9 | 29,691 | 1,114,999.8 | 17,707 | 59.64 | 664,882.3 | 59.63 | 666,366.65 | 59.76 | +1,484.35 | +838.28 | 84 | 0.28 |
| 2026/03/18 | 477.5 | +43 | +9.9 | 2,215 | 105,766.25 | 41 | 1.85 | 1,957.75 | 1.85 | 1,957.75 | 1.85 | +0 | +0 | 0 | 0 |
| 2026/03/17 | 434.5 | +39.5 | +10 | 11,654 | 496,338.55 | 3,607 | 30.95 | 152,100.45 | 30.64 | 155,434.55 | 31.32 | +3,334.1 | +9,243.42 | 0 | 0 |
| 2026/03/16 | 395 | +35.5 | +9.87 | 28,173 | 1,093,967.05 | 15,358 | 54.51 | 593,703.95 | 54.27 | 597,007.55 | 54.57 | +3,303.6 | +2,151.06 | 0 | 0 |
| 2026/03/13 | 359.5 | +11 | +3.16 | 26,245 | 927,896.5 | 17,737 | 67.58 | 625,494.25 | 67.41 | 626,958.3 | 67.57 | +1,464.05 | +825.42 | 29 | 0.11 |
| 2026/03/12 | 348.5 | -2 | -0.57 | 35,726 | 1,268,088.95 | 22,278 | 62.36 | 790,309 | 62.32 | 791,265.5 | 62.4 | +956.5 | +429.35 | 27 | 0.08 |
| 2026/03/11 | 350.5 | +31.5 | +9.87 | 32,514 | 1,111,066 | 17,573 | 54.05 | 595,009.85 | 53.55 | 600,300.8 | 54.03 | +5,290.95 | +3,010.84 | 27 | 0.08 |
| 2026/03/10 | 319 | +15 | +4.93 | 37,083 | 1,169,813.75 | 24,240 | 65.37 | 763,423.7 | 65.26 | 765,337.2 | 65.42 | +1,913.5 | +789.4 | 24 | 0.06 |
| 2026/03/09 | 304 | +16.5 | +5.74 | 47,921 | 1,402,974.8 | 29,367 | 61.28 | 859,200.1 | 61.24 | 860,358.9 | 61.32 | +1,158.8 | +394.59 | 88 | 0.18 |
| 2026/03/06 | 287.5 | +2.5 | +0.88 | 32,850 | 949,895.25 | 18,015 | 54.84 | 521,028.8 | 54.85 | 522,073.65 | 54.96 | +1,044.85 | +579.99 | 38 | 0.12 |
| 2026/03/05 | 285 | +23 | +8.78 | 12,255 | 347,989.75 | 5,302 | 43.26 | 150,201.75 | 43.16 | 150,455.95 | 43.24 | +254.2 | +479.44 | 12 | 0.1 |
| 2026/03/04 | 262 | -9 | -3.32 | 16,302 | 430,140.65 | 8,586 | 52.67 | 226,092.8 | 52.56 | 226,742.9 | 52.71 | +650.1 | +757.16 | 33 | 0.2 |
| 2026/03/03 | 271 | -20.5 | -7.03 | 18,712 | 519,317.1 | 8,937 | 47.76 | 247,555.45 | 47.67 | 250,163.2 | 48.17 | +2,607.75 | +2,917.93 | 10 | 0.05 |
| 2026/03/02 | 291.5 | +6 | +2.1 | 15,805 | 448,794.2 | 8,248 | 52.19 | 231,860.5 | 51.66 | 234,565.1 | 52.27 | +2,704.6 | +3,279.1 | 18 | 0.11 |
| 2026/02/26 | 285.5 | -12.5 | -4.19 | 17,386 | 499,954.9 | 7,591 | 43.66 | 217,933.7 | 43.59 | 218,724.1 | 43.75 | +790.4 | +1,041.23 | 10 | 0.06 |
| 2026/02/25 | 298 | -15 | -4.79 | 19,856 | 589,595.95 | 6,300 | 31.73 | 187,251.35 | 31.76 | 187,761.75 | 31.85 | +510.4 | +810.16 | 3 | 0.02 |
| 2026/02/24 | 313 | +12.5 | +4.16 | 13,249 | 408,884.75 | 6,424 | 48.49 | 197,137.75 | 48.21 | 198,279.65 | 48.49 | +1,141.9 | +1,777.55 | 14 | 0.11 |
| 2026/02/23 | 300.5 | +6.5 | +2.21 | 27,857 | 847,826.2 | 16,339 | 58.65 | 496,266.45 | 58.53 | 499,006.65 | 58.86 | +2,740.2 | +1,677.09 | 22 | 0.08 |
| 2026/02/11 | 294 | -3 | -1.01 | 10,157 | 298,587.85 | 4,934 | 48.58 | 145,288.3 | 48.66 | 145,424 | 48.7 | +135.7 | +275.03 | 10 | 0.1 |
| 2026/02/10 | 297 | -13.5 | -4.35 | 12,210 | 366,699.8 | 5,925 | 48.53 | 177,956.7 | 48.53 | 178,292.6 | 48.62 | +335.9 | +566.92 | 8 | 0.07 |
| 2026/02/09 | 310.5 | +4 | +1.31 | 17,401 | 545,116 | 11,238 | 64.58 | 351,850.75 | 64.55 | 352,358.65 | 64.64 | +507.9 | +451.95 | 19 | 0.11 |
| 2026/02/06 | 306.5 | -27 | -8.1 | 26,054 | 795,587.45 | 15,166 | 58.21 | 462,696.95 | 58.16 | 464,626.85 | 58.4 | +1,929.9 | +1,272.52 | 23 | 0.09 |
| 2026/02/05 | 333.5 | +0.5 | +0.15 | 26,597 | 892,195.4 | 16,833 | 63.29 | 564,168.35 | 63.23 | 565,326.85 | 63.36 | +1,158.5 | +688.23 | 37 | 0.14 |
| 2026/02/04 | 333 | +20.5 | +6.56 | 18,965 | 614,051 | 11,067 | 58.35 | 356,398.9 | 58.04 | 358,801.3 | 58.43 | +2,402.4 | +2,170.78 | 30 | 0.16 |
| 2026/02/03 | 312.5 | -18.5 | -5.59 | 23,315 | 765,311.45 | 13,450 | 57.69 | 440,792.6 | 57.6 | 440,872.5 | 57.61 | +79.9 | +59.41 | 35 | 0.15 |
| 2026/02/02 | 331 | -32.5 | -8.94 | 15,630 | 526,448.3 | 6,830 | 43.7 | 230,602.4 | 43.8 | 231,051.55 | 43.89 | +449.15 | +657.61 | 8 | 0.05 |
| 2026/01/30 | 363.5 | +3.5 | +0.97 | 19,396 | 701,628.3 | 11,321 | 58.37 | 409,341 | 58.34 | 409,589.6 | 58.38 | +248.6 | +219.59 | 31 | 0.16 |
| 2026/01/29 | 360 | -9 | -2.44 | 22,083 | 804,210.65 | 12,874 | 58.3 | 468,694.1 | 58.28 | 469,022.35 | 58.32 | +328.25 | +254.97 | 10 | 0.05 |
| 2026/01/28 | 369 | +13 | +3.65 | 26,631 | 1,000,394.15 | 14,949 | 56.13 | 560,691.1 | 56.05 | 562,410.15 | 56.22 | +1,719.05 | +1,149.94 | 61 | 0.23 |
| 2026/01/27 | 356 | +10.5 | +3.04 | 33,131 | 1,168,832.5 | 21,186 | 63.95 | 747,202.75 | 63.93 | 748,744.85 | 64.06 | +1,542.1 | +727.89 | 27 | 0.08 |
| 2026/01/26 | 345.5 | +31 | +9.86 | 12,945 | 443,601.25 | 4,173 | 32.24 | 142,338.5 | 32.09 | 142,955.15 | 32.23 | +616.65 | +1,477.71 | 7 | 0.05 |
| 2026/01/23 | 314.5 | +18 | +6.07 | 31,564 | 985,427.1 | 18,635 | 59.04 | 580,576.45 | 58.92 | 583,414.65 | 59.2 | +2,838.2 | +1,523.05 | 28 | 0.09 |
| 2025/12/31 | 279.5 | +19 | +7.29 | 57,541 | 1,568,548.2 | 41,365 | 71.89 | 1,123,890.55 | 71.65 | 1,129,212.35 | 71.99 | +5,321.8 | +1,286.55 | 129 | 0.22 |
| 2025/12/30 | 260.5 | +19.5 | +8.09 | 38,284 | 958,929.65 | 26,231 | 68.52 | 653,528.4 | 68.15 | 657,287.4 | 68.54 | +3,759 | +1,433.04 | 80 | 0.21 |
| 2025/12/29 | 241 | +19.5 | +8.8 | 33,524 | 782,426.55 | 19,175 | 57.2 | 444,876 | 56.86 | 447,321.35 | 57.17 | +2,445.35 | +1,275.28 | -- | -- |
| 2025/12/26 | 221.5 | -2 | -0.89 | 40,596 | 916,053.5 | 23,166 | 57.06 | 523,537.1 | 57.15 | 523,626.4 | 57.16 | +89.3 | +38.55 | -- | -- |
| 2025/12/19 | 188.5 | -3 | -1.57 | 16,044 | 309,429.7 | 8,834 | 55.06 | 170,775.5 | 55.19 | 170,545.3 | 55.12 | -230.2 | -260.58 | -- | -- |
| 2025/12/18 | 191.5 | -5 | -2.54 | 37,325 | 733,364.8 | 22,736 | 60.91 | 447,052.05 | 60.96 | 446,344.65 | 60.86 | -707.4 | -311.14 | -- | -- |
| 2025/12/17 | 196.5 | +17 | +9.47 | 27,200 | 522,952.45 | 11,492 | 42.25 | 219,078.55 | 41.89 | 221,649.4 | 42.38 | +2,570.85 | +2,237.08 | -- | -- |
| 2025/12/16 | 179.5 | -6.5 | -3.49 | 10,729 | 194,434.5 | 4,229 | 39.42 | 76,791 | 39.49 | 76,846.55 | 39.52 | +55.55 | +131.35 | -- | -- |
| 2025/12/15 | 186 | +0.5 | +0.27 | 15,974 | 291,016.45 | 8,371 | 52.4 | 152,123.65 | 52.27 | 152,743.8 | 52.49 | +620.15 | +740.83 | -- | -- |
| 2025/11/26 | 174.5 | -4 | -2.24 | 9,139 | 160,497.05 | 4,202 | 45.98 | 73,848.35 | 46.01 | 73,942.4 | 46.07 | +94.05 | +223.82 | -- | -- |
| 2025/11/25 | 178.5 | +0 | +0 | 16,615 | 303,526.1 | 8,903 | 53.58 | 162,747.4 | 53.62 | 162,866 | 53.66 | +118.6 | +133.21 | -- | -- |
| 2025/11/24 | 178.5 | +5 | +2.88 | 9,025 | 159,202.85 | 4,594 | 50.9 | 80,906.55 | 50.82 | 81,150.8 | 50.97 | +244.25 | +531.67 | -- | -- |
| 2025/11/21 | 173.5 | -17 | -8.92 | 17,313 | 301,975.75 | 6,842 | 39.52 | 119,205.55 | 39.48 | 119,834 | 39.68 | +628.45 | +918.52 | -- | -- |
| 2025/11/20 | 190.5 | -0.5 | -0.26 | 18,269 | 348,345.15 | 12,044 | 65.93 | 229,206.25 | 65.8 | 230,160.85 | 66.07 | +954.6 | +792.59 | -- | -- |
| 2025/11/19 | 191 | -11 | -5.45 | 13,181 | 258,559.9 | 6,089 | 46.2 | 119,592.2 | 46.25 | 120,237.8 | 46.5 | +645.6 | +1,060.27 | -- | -- |
| 2025/11/18 | 202 | -6 | -2.88 | 13,023 | 263,444.05 | 6,733 | 51.7 | 136,018.7 | 51.63 | 136,532.3 | 51.83 | +513.6 | +762.81 | -- | -- |
| 2025/11/17 | 208 | -5.5 | -2.58 | 22,488 | 483,196.05 | 13,142 | 58.44 | 282,815.9 | 58.53 | 282,931.75 | 58.55 | +115.85 | +88.15 | -- | -- |
| 2025/11/14 | 213.5 | -7 | -3.17 | 13,539 | 287,462 | 7,443 | 54.97 | 157,703.5 | 54.86 | 158,242.55 | 55.05 | +539.05 | +724.24 | -- | -- |
| 2025/11/13 | 220.5 | -1 | -0.45 | 36,759 | 826,094.25 | 23,356 | 63.54 | 523,975 | 63.43 | 525,826.75 | 63.65 | +1,851.75 | +792.84 | -- | -- |
| 2025/11/12 | 221.5 | +19 | +9.38 | 31,997 | 685,952.7 | 17,693 | 55.3 | 376,826.6 | 54.93 | 379,489.15 | 55.32 | +2,662.55 | +1,504.86 | -- | -- |
| 2025/11/11 | 202.5 | -2.5 | -1.22 | 26,173 | 536,025.9 | 16,760 | 64.04 | 343,149.4 | 64.02 | 343,627.2 | 64.11 | +477.8 | +285.08 | -- | -- |
| 2025/11/10 | 205 | +10 | +5.13 | 35,043 | 711,192.75 | 20,325 | 58 | 411,561.85 | 57.87 | 413,337.6 | 58.12 | +1,775.75 | +873.68 | -- | -- |
| 2025/11/07 | 195 | +2.5 | +1.3 | 12,151 | 233,716.15 | 7,965 | 65.55 | 153,065.2 | 65.49 | 153,234.1 | 65.56 | +168.9 | +212.05 | -- | -- |
| 2025/11/06 | 192.5 | +5.5 | +2.94 | 13,978 | 266,759.65 | 8,993 | 64.34 | 171,610.35 | 64.33 | 171,638.2 | 64.34 | +27.85 | +30.97 | -- | -- |
| 2025/11/05 | 187 | +6 | +3.31 | 13,797 | 250,287.45 | 8,591 | 62.27 | 155,136.45 | 61.98 | 155,887.05 | 62.28 | +750.6 | +873.71 | -- | -- |
| 2025/11/04 | 181 | -13.5 | -6.94 | 20,076 | 372,738.1 | 9,306 | 46.35 | 172,568.4 | 46.3 | 173,259.8 | 46.48 | +691.4 | +742.96 | -- | -- |
| 2025/11/03 | 194.5 | -3.5 | -1.77 | 11,271 | 222,119.75 | 6,375 | 56.56 | 125,891.95 | 56.68 | 125,758.2 | 56.62 | -133.75 | -209.8 | -- | -- |
| 2025/10/31 | 198 | -1 | -0.5 | 13,131 | 258,935.25 | 7,112 | 54.16 | 140,253.45 | 54.17 | 140,450.45 | 54.24 | +197 | +277 | -- | -- |
| 2025/10/30 | 199 | +9.5 | +5.01 | 34,020 | 676,005.6 | 19,953 | 58.65 | 396,075.3 | 58.59 | 396,835.5 | 58.7 | +760.2 | +381 | -- | -- |
| 2025/10/29 | 189.5 | -2 | -1.04 | 16,219 | 309,271.7 | 8,435 | 52.01 | 160,792.3 | 51.99 | 161,201.9 | 52.12 | +409.6 | +485.6 | -- | -- |
| 2025/10/28 | 191.5 | -13.5 | -6.59 | 41,475 | 815,241.05 | 22,256 | 53.66 | 438,409.6 | 53.78 | 437,778.15 | 53.7 | -631.45 | -283.72 | -- | -- |
| 2025/10/27 | 205 | +18.5 | +9.92 | 26,059 | 526,933.2 | 11,984 | 45.99 | 241,173.35 | 45.77 | 242,519.9 | 46.02 | +1,346.55 | +1,123.62 | -- | -- |
| 2025/10/23 | 186.5 | +5.5 | +3.04 | 9,025 | 165,061.6 | 3,865 | 42.83 | 70,472.2 | 42.69 | 70,591 | 42.77 | +118.8 | +307.37 | -- | -- |
| 2025/10/22 | 181 | +0.5 | +0.28 | 12,681 | 226,577.1 | 6,614 | 52.16 | 118,013.15 | 52.09 | 118,512.65 | 52.31 | +499.5 | +755.22 | -- | -- |
| 2025/10/21 | 180.5 | -8 | -4.24 | 17,137 | 312,670.95 | 7,365 | 42.98 | 134,418.5 | 42.99 | 134,587.95 | 43.04 | +169.45 | +230.07 | -- | -- |
| 2025/10/20 | 188.5 | +0.5 | +0.27 | 13,953 | 261,631.1 | 8,240 | 59.06 | 154,360.3 | 59 | 154,844.25 | 59.18 | +483.95 | +587.32 | -- | -- |
| 2025/10/17 | 188 | -0.5 | -0.27 | 17,518 | 331,278.75 | 10,829 | 61.82 | 204,778.75 | 61.81 | 204,856.5 | 61.84 | +77.75 | +71.8 | -- | -- |
| 2025/10/16 | 188.5 | +6 | +3.29 | 39,282 | 746,609.3 | 26,242 | 66.8 | 498,645.1 | 66.79 | 499,470.7 | 66.9 | +825.6 | +314.61 | -- | -- |
| 2025/10/15 | 182.5 | +3.5 | +1.96 | 31,343 | 570,521.25 | 22,467 | 71.68 | 408,291.15 | 71.56 | 409,618.9 | 71.8 | +1,327.75 | +590.98 | -- | -- |
| 2025/10/14 | 179 | +2.5 | +1.42 | 54,141 | 1,004,050.2 | 37,617 | 69.48 | 698,101.5 | 69.53 | 699,567.95 | 69.67 | +1,466.45 | +389.84 | -- | -- |
| 2025/10/13 | 176.5 | -3 | -1.67 | 19,960 | 346,393.85 | 11,198 | 56.1 | 194,000.65 | 56.01 | 195,117.2 | 56.33 | +1,116.55 | +997.1 | -- | -- |
| 2025/10/09 | 179.5 | +4 | +2.28 | 33,074 | 599,654.8 | 21,695 | 65.6 | 393,031.05 | 65.54 | 394,235.45 | 65.74 | +1,204.4 | +555.15 | -- | -- |
| 2025/10/08 | 175.5 | +1.5 | +0.86 | 21,191 | 370,245.4 | 13,096 | 61.8 | 228,682.4 | 61.77 | 228,975.55 | 61.84 | +293.15 | +223.85 | -- | -- |
| 2025/10/07 | 174 | +1 | +0.58 | 30,196 | 531,302.85 | 15,647 | 51.82 | 275,424.65 | 51.84 | 275,920.55 | 51.93 | +495.9 | +316.93 | -- | -- |
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。
