3033
34.55
TWD+0.40 (1.17%)
2025.07.17收盤
威健-現股當沖
威健最新現股當沖狀況
整理威健最新(2025/07/16) 當沖狀況。整體成交張數為216張,佔整體市場成交張數的10.69%。當日現股當沖之總損益為+3.5萬元、每張平均損益則為+162元。
開盤價
34.3
收盤價
34.55
當日範圍
34.2 - 34.6
成交張數
1,737
開盤價(昨)
33.7
收盤價(昨)
34.15
昨日範圍
33.7 - 34.3
成交張數(昨)
2,020
成交金額
5991.60萬
成交金額(昨)
6891.60萬
52週範圍
28.15 - 38.7
發行股數
5億
市值
165億
現股當沖-歷史逐日資訊
開盤價
34.3
收盤價
34.55
成交張數
1,737
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(%) | ||||||
2025/07/17 | 34.55 | +0.4 | +1.17 | 1,737 | 5,990.29 | 210 | 12.09 | 723.16 | 12.07 | 724.68 | 12.1 | +1.52 | +72.38 | 0 | 0 |
2025/07/16 | 34.15 | +0.5 | +1.49 | 2,020 | 6,890.57 | 216 | 10.69 | 734.12 | 10.65 | 737.62 | 10.7 | +3.5 | +162.27 | 0 | 0 |
2025/07/15 | 33.65 | -0.05 | -0.15 | 716 | 2,409.73 | 81 | 11.31 | 272.92 | 11.33 | 272.7 | 11.32 | -0.21 | -26.54 | 1 | 0.14 |
2025/07/14 | 33.7 | -0.2 | -0.59 | 712 | 2,409.9 | 15 | 2.11 | 50.87 | 2.11 | 50.74 | 2.11 | -0.12 | -80 | 0 | 0 |
2025/07/11 | 33.9 | +0.1 | +0.3 | 1,558 | 5,292.58 | 232 | 14.89 | 789.26 | 14.91 | 788 | 14.89 | -1.27 | -54.74 | 0 | 0 |
2025/07/10 | 33.8 | +0.15 | +0.45 | 723 | 2,448.8 | 117 | 16.17 | 396 | 16.17 | 395.92 | 16.17 | -0.09 | -7.26 | 0 | 0 |
2025/07/09 | 33.65 | +0.15 | +0.45 | 534 | 1,799.55 | 128 | 23.98 | 431.64 | 23.99 | 432.07 | 24.01 | +0.43 | +33.59 | 1 | 0.19 |
2025/07/08 | 33.5 | -0.15 | -0.45 | 415 | 1,390.94 | 39 | 9.4 | 130.82 | 9.41 | 130.78 | 9.4 | -0.05 | -12.82 | 0 | 0 |
2025/07/07 | 33.65 | -0.15 | -0.44 | 570 | 1,911.67 | 81 | 14.22 | 271.28 | 14.19 | 272.35 | 14.25 | +1.06 | +131.48 | 0 | 0 |
2025/07/04 | 33.8 | -0.15 | -0.44 | 686 | 2,323 | 49 | 7.14 | 166.57 | 7.17 | 166.03 | 7.15 | -0.55 | -112.24 | 0 | 0 |
2025/07/03 | 33.95 | +0.25 | +0.74 | 909 | 3,085.75 | 163 | 17.92 | 552.84 | 17.92 | 552.77 | 17.91 | -0.07 | -4.29 | 0 | 0 |
2025/07/02 | 33.7 | +0.15 | +0.45 | 2,059 | 6,938.91 | 375 | 18.22 | 1,260.33 | 18.16 | 1,265.19 | 18.23 | +4.86 | +129.6 | 0 | 0 |
2025/07/01 | 33.55 | +0.25 | +0.75 | 2,123 | 7,090.7 | 610 | 28.73 | 2,031.23 | 28.65 | 2,043.52 | 28.82 | +12.29 | +201.39 | 0 | 0 |
2025/06/30 | 33.3 | -0.55 | -1.62 | 772 | 2,590.81 | 108 | 13.98 | 362.04 | 13.97 | 362.25 | 13.98 | +0.21 | +19.91 | 0 | 0 |
2025/06/27 | 33.85 | +0.35 | +1.04 | 875 | 2,953.41 | 127 | 14.52 | 428.21 | 14.5 | 428.93 | 14.52 | +0.71 | +56.3 | 0 | 0 |
2025/06/26 | 33.5 | +0.25 | +0.75 | 782 | 2,623.9 | 156 | 19.95 | 522.61 | 19.92 | 523.65 | 19.96 | +1.04 | +66.99 | 0 | 0 |
2025/06/25 | 33.25 | +0 | +0 | 595 | 1,984.04 | 28 | 4.71 | 54.47 | 2.75 | 54.16 | 2.73 | -0.31 | -110.71 | 0 | 0 |
2025/06/24 | 33.25 | +0.5 | +1.53 | 1,115 | 3,703.48 | 209 | 18.75 | 693.35 | 18.72 | 694.18 | 18.74 | +0.83 | +39.95 | 0 | 0 |
2025/06/23 | 32.75 | -0.35 | -1.06 | 905 | 2,966.92 | 140 | 15.47 | 459.05 | 15.47 | 458.6 | 15.46 | -0.45 | -32.14 | 0 | 0 |
2025/06/20 | 33.1 | -0.55 | -1.63 | 1,232 | 4,093.55 | 157 | 12.75 | 522.36 | 12.76 | 523.99 | 12.8 | +1.63 | +103.82 | 0 | 0 |
2025/06/19 | 33.65 | -0.15 | -0.44 | 438 | 1,476.32 | 12 | 2.74 | 40.45 | 2.74 | 40.44 | 2.74 | -0.01 | -8.33 | 0 | 0 |
2025/06/18 | 33.8 | +0.2 | +0.6 | 589 | 1,994.8 | 33 | 5.6 | 111.64 | 5.6 | 111.64 | 5.6 | +0.01 | +1.52 | 0 | 0 |
2025/06/17 | 33.6 | +0.1 | +0.3 | 421 | 1,417.61 | 58 | 13.77 | 195.35 | 13.78 | 195.1 | 13.76 | -0.25 | -43.1 | 0 | 0 |
2025/06/16 | 33.5 | +0 | +0 | 335 | 1,121.63 | 50 | 14.93 | 167.23 | 14.91 | 167.83 | 14.96 | +0.6 | +120 | 0 | 0 |
2025/06/13 | 33.5 | -0.45 | -1.33 | 843 | 2,834.07 | 92 | 10.91 | 309.74 | 10.93 | 309.82 | 10.93 | +0.09 | +9.24 | 0 | 0 |
2025/06/12 | 33.95 | -0.15 | -0.44 | 788 | 2,679.58 | 78 | 9.9 | 265.73 | 9.92 | 265.59 | 9.91 | -0.14 | -17.31 | 0 | 0 |
2025/06/11 | 34.1 | +0.4 | +1.19 | 1,641 | 5,589.06 | 135 | 8.22 | 458.65 | 8.21 | 461.51 | 8.26 | +2.86 | +211.85 | 0 | 0 |
2025/06/10 | 33.7 | +0.05 | +0.15 | 1,119 | 3,782.87 | 112 | 10.01 | 378.22 | 10 | 378.8 | 10.01 | +0.58 | +51.79 | 0 | 0 |
2025/06/09 | 33.65 | -0.25 | -0.74 | 1,168 | 3,917.82 | 176 | 15.07 | 590.78 | 15.08 | 591.62 | 15.1 | +0.84 | +48.01 | 0 | 0 |
2025/06/06 | 33.9 | -0.1 | -0.29 | 779 | 2,645.23 | 78 | 10.02 | 265.07 | 10.02 | 264.68 | 10.01 | -0.4 | -51.28 | 0 | 0 |
2025/06/05 | 34 | -0.15 | -0.44 | 2,042 | 6,961.51 | 416 | 20.37 | 1,420.39 | 20.4 | 1,416.23 | 20.34 | -4.17 | -100.12 | 0 | 0 |
2025/06/04 | 34.15 | +0.5 | +1.49 | 2,587 | 8,792.63 | 478 | 18.47 | 1,624.53 | 18.48 | 1,624.05 | 18.47 | -0.48 | -10.04 | 0 | 0 |
2025/06/03 | 33.65 | +0.95 | +2.91 | 3,267 | 10,993.6 | 747 | 22.86 | 2,505.45 | 22.79 | 2,517.86 | 22.9 | +12.4 | +166 | 0 | 0 |
2025/06/02 | 32.7 | -0.2 | -0.61 | 1,497 | 4,909.7 | 275 | 18.38 | 901.71 | 18.37 | 903.47 | 18.4 | +1.76 | +64 | 0 | 0 |
2025/05/29 | 32.9 | -0.05 | -0.15 | 1,191 | 3,925.22 | 53 | 4.45 | 174.5 | 4.45 | 174.7 | 4.45 | +0.2 | +38.68 | 0 | 0 |
2025/05/28 | 32.95 | +0.05 | +0.15 | 1,636 | 5,396.05 | 245 | 14.98 | 806.64 | 14.95 | 810.28 | 15.02 | +3.65 | +148.78 | 0 | 0 |
2025/05/27 | 32.9 | -0.4 | -1.2 | 1,481 | 4,895.23 | 149 | 10.06 | 493.68 | 10.08 | 493.32 | 10.08 | -0.35 | -23.83 | 0 | 0 |
2025/05/26 | 33.3 | -0.1 | -0.3 | 1,226 | 4,079.51 | 197 | 16.07 | 656.62 | 16.1 | 656.53 | 16.09 | -0.09 | -4.31 | 0 | 0 |
2025/05/23 | 33.4 | -0.25 | -0.74 | 1,070 | 3,582.6 | 129 | 12.05 | 432.44 | 12.07 | 432.27 | 12.07 | -0.17 | -13.57 | 0 | 0 |
2025/05/22 | 33.65 | -0.15 | -0.44 | 1,285 | 4,345.12 | 189 | 14.7 | 639.59 | 14.72 | 638.88 | 14.7 | -0.71 | -37.57 | 0 | 0 |
2025/05/21 | 33.8 | +0.2 | +0.6 | 2,758 | 9,309.93 | 410 | 14.87 | 1,382.19 | 14.85 | 1,384.95 | 14.88 | +2.75 | +67.2 | 0 | 0 |
2025/05/20 | 33.6 | +0.2 | +0.6 | 2,586 | 8,728.9 | 539 | 20.84 | 1,821.09 | 20.86 | 1,819.04 | 20.84 | -2.04 | -37.94 | 0 | 0 |
2025/05/19 | 33.4 | +0.15 | +0.45 | 2,097 | 7,012.74 | 331 | 15.79 | 1,101.53 | 15.71 | 1,108.37 | 15.81 | +6.84 | +206.65 | 0 | 0 |
2025/05/16 | 33.25 | -0.1 | -0.3 | 1,091 | 3,638.26 | 111 | 10.17 | 369.91 | 10.17 | 370.38 | 10.18 | +0.47 | +41.89 | 0 | 0 |
2025/05/15 | 33.35 | -0.3 | -0.89 | 1,177 | 3,935.24 | 178 | 15.12 | 594.75 | 15.11 | 596.21 | 15.15 | +1.46 | +81.74 | 0 | 0 |
2025/05/14 | 33.65 | +0.3 | +0.9 | 1,465 | 4,929.08 | 187 | 12.77 | 628.81 | 12.76 | 629.32 | 12.77 | +0.51 | +27.01 | 0 | 0 |
2025/05/13 | 33.35 | +0.3 | +0.91 | 1,222 | 4,084.45 | 130 | 10.64 | 434.38 | 10.63 | 435.02 | 10.65 | +0.64 | +49.23 | 5 | 0.41 |
2025/05/12 | 33.05 | +0.05 | +0.15 | 1,271 | 4,207.8 | 137 | 10.78 | 453.86 | 10.79 | 453.38 | 10.77 | -0.47 | -34.31 | 0 | 0 |
2025/05/09 | 33 | +0.45 | +1.38 | 1,291 | 4,245.4 | 206 | 15.96 | 676.46 | 15.93 | 677.01 | 15.95 | +0.56 | +26.94 | 0 | 0 |
2025/05/08 | 32.55 | +0.15 | +0.46 | 970 | 3,156.16 | 167 | 17.22 | 544.08 | 17.24 | 542.87 | 17.2 | -1.21 | -72.46 | 0 | 0 |
2025/05/07 | 32.4 | -0.1 | -0.31 | 1,232 | 3,997.77 | 311 | 25.25 | 1,009.14 | 25.24 | 1,012.69 | 25.33 | +3.55 | +114.15 | 0 | 0 |
2025/05/06 | 32.5 | +0.4 | +1.25 | 925 | 2,992.65 | 89 | 9.63 | 287.52 | 9.61 | 287.2 | 9.6 | -0.32 | -35.96 | 0 | 0 |
2025/05/05 | 32.1 | -1.1 | -3.31 | 1,702 | 5,494.95 | 430 | 25.27 | 1,390.05 | 25.3 | 1,392.62 | 25.34 | +2.57 | +59.77 | 0 | 0 |
2025/05/02 | 33.2 | +0.4 | +1.22 | 1,081 | 3,586.13 | 102 | 9.44 | 338.03 | 9.43 | 338.49 | 9.44 | +0.46 | +44.61 | 0 | 0 |
2025/04/30 | 32.8 | +0 | +0 | 1,275 | 4,183.83 | 188 | 14.75 | 617.93 | 14.77 | 617.59 | 14.76 | -0.35 | -18.62 | 0 | 0 |
2025/04/29 | 32.8 | +0.35 | +1.08 | 1,096 | 3,584.24 | 117 | 10.68 | 381.74 | 10.65 | 383.24 | 10.69 | +1.5 | +128.21 | 0 | 0 |
2025/04/28 | 32.45 | +0.8 | +2.53 | 1,532 | 4,944.42 | 154 | 10.05 | 494.46 | 10 | 497.64 | 10.06 | +3.18 | +206.49 | 2 | 0.13 |
2025/04/25 | 31.65 | +0.45 | +1.44 | 928 | 2,935.75 | 74 | 7.97 | 233.76 | 7.96 | 234.27 | 7.98 | +0.51 | +68.24 | 0 | 0 |
2025/04/24 | 31.2 | -0.05 | -0.16 | 707 | 2,205.18 | 132 | 18.68 | 412.14 | 18.69 | 412.13 | 18.69 | -0.01 | -1.14 | 0 | 0 |
2025/04/23 | 31.25 | +0.75 | +2.46 | 1,156 | 3,604.18 | 213 | 18.43 | 663.79 | 18.42 | 664.17 | 18.43 | +0.38 | +17.84 | 0 | 0 |
2025/04/22 | 30.5 | -0.4 | -1.29 | 594 | 1,819.1 | 70 | 11.79 | 213.96 | 11.76 | 214.43 | 11.79 | +0.47 | +67.14 | 0 | 0 |
2025/04/21 | 30.9 | -0.45 | -1.44 | 1,251 | 3,870.49 | 118 | 9.43 | 366.45 | 9.47 | 365.19 | 9.44 | -1.26 | -107.2 | 10 | 0.8 |
2025/04/18 | 31.35 | +0 | +0 | 796 | 2,505.46 | 172 | 21.6 | 541.98 | 21.63 | 540.51 | 21.57 | -1.47 | -85.47 | 0 | 0 |
2025/04/17 | 31.35 | -0.2 | -0.63 | 1,052 | 3,289.25 | 276 | 26.24 | 862.02 | 26.21 | 865.8 | 26.32 | +3.79 | +137.14 | 0 | 0 |
2025/04/16 | 31.55 | -0.45 | -1.41 | 1,140 | 3,611.07 | 166 | 14.56 | 526.32 | 14.58 | 524.89 | 14.54 | -1.43 | -85.84 | 0 | 0 |
2025/04/15 | 32 | +0.8 | +2.56 | 1,854 | 5,899.21 | 268 | 14.46 | 844.07 | 14.31 | 855.03 | 14.49 | +10.96 | +409.14 | 0 | 0 |
2025/04/14 | 31.2 | +0 | +0 | 2,734 | 8,609.95 | 939 | 34.34 | 2,954.66 | 34.32 | 2,960.99 | 34.39 | +6.33 | +67.41 | 0 | 0 |
2025/04/11 | 31.2 | +0.25 | +0.81 | 4,508 | 13,814.98 | 1,553 | 34.45 | 4,718.73 | 34.16 | 4,755.48 | 34.42 | +36.76 | +236.67 | 2 | 0.04 |
2025/04/10 | 30.95 | +2.8 | +9.95 | 3,043 | 9,403.35 | 136 | 4.47 | 418.27 | 4.45 | 420.44 | 4.47 | +2.17 | +159.56 | 0 | 0 |
2025/04/09 | 28.15 | -1.85 | -6.17 | 6,024 | 17,566.24 | 1,787 | 29.66 | 5,211.99 | 29.67 | 5,286.43 | 30.09 | +74.43 | +416.51 | 1 | 0.02 |
2025/04/08 | 30 | -0.75 | -2.44 | 5,289 | 15,467.24 | 1,394 | 26.36 | 4,072.59 | 26.33 | 4,102.91 | 26.53 | +30.32 | +217.5 | 0 | 0 |
2025/04/07 | 30.75 | -3.4 | -9.96 | 735 | 2,261.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
2025/04/02 | 34.15 | +0.2 | +0.59 | 861 | 2,924.76 | 166 | 19.29 | 563.12 | 19.25 | 564.72 | 19.31 | +1.59 | +96.08 | 0 | 0 |
2025/04/01 | 33.95 | +0.35 | +1.04 | 1,886 | 6,367.26 | 330 | 17.5 | 1,112.18 | 17.47 | 1,114.9 | 17.51 | +2.72 | +82.42 | 0 | 0 |
2025/03/31 | 33.6 | -0.9 | -2.61 | 2,872 | 9,672.22 | 580 | 20.2 | 1,948.99 | 20.15 | 1,956.38 | 20.23 | +7.39 | +127.5 | 0 | 0 |
2025/03/28 | 34.5 | -0.85 | -2.4 | 2,868 | 9,921.37 | 332 | 11.58 | 1,145.88 | 11.55 | 1,153.38 | 11.63 | +7.5 | +226.05 | 0 | 0 |
2025/03/27 | 35.35 | -0.4 | -1.12 | 2,212 | 7,806.44 | 231 | 10.44 | 814.88 | 10.44 | 816.62 | 10.46 | +1.75 | +75.54 | 0 | 0 |
2025/03/26 | 35.75 | -0.15 | -0.42 | 2,189 | 7,833.84 | 209 | 9.55 | 748.06 | 9.55 | 748.86 | 9.56 | +0.8 | +38.04 | 0 | 0 |
2025/03/25 | 35.9 | +0.2 | +0.56 | 3,535 | 12,712.87 | 1,567 | 44.33 | 5,645.29 | 44.41 | 5,633.44 | 44.31 | -11.86 | -75.65 | 0 | 0 |
2025/03/24 | 35.7 | -0.05 | -0.14 | 1,752 | 6,283.32 | 180 | 10.27 | 645.26 | 10.27 | 645.68 | 10.28 | +0.42 | +23.61 | 0 | 0 |
2025/03/21 | 35.75 | -0.5 | -1.38 | 2,822 | 10,115.88 | 541 | 19.17 | 1,937.03 | 19.15 | 1,941.73 | 19.19 | +4.7 | +86.88 | 0 | 0 |
2025/03/20 | 36.25 | +0.85 | +2.4 | 6,679 | 24,238.22 | 2,678 | 40.1 | 9,706.36 | 40.05 | 9,722.25 | 40.11 | +15.88 | +59.32 | 1 | 0.01 |
2025/03/19 | 35.4 | -0.15 | -0.42 | 1,312 | 4,656.75 | 217 | 16.55 | 771.33 | 16.56 | 771.61 | 16.57 | +0.28 | +13.13 | 0 | 0 |
2025/03/18 | 35.55 | +0.05 | +0.14 | 2,521 | 8,987.29 | 874 | 34.66 | 3,112.93 | 34.64 | 3,121.28 | 34.73 | +8.36 | +95.59 | 1 | 0.04 |
2025/03/17 | 35.5 | -0.35 | -0.98 | 2,682 | 9,533.73 | 562 | 20.96 | 1,998.67 | 20.96 | 1,998.62 | 20.96 | -0.06 | -1.07 | 0 | 0 |
2025/03/14 | 35.85 | -0.35 | -0.97 | 2,732 | 9,794.24 | 500 | 18.3 | 1,794.13 | 18.32 | 1,797.16 | 18.35 | +3.03 | +60.6 | 0 | 0 |
2025/03/13 | 36.2 | -0.45 | -1.23 | 6,523 | 23,933.36 | 2,240 | 34.34 | 8,233.76 | 34.4 | 8,209.52 | 34.3 | -24.23 | -108.19 | 0 | 0 |
2025/03/12 | 36.65 | +0.6 | +1.66 | 16,235 | 59,974.86 | 7,268 | 44.77 | 26,818.8 | 44.72 | 26,867.4 | 44.8 | +48.6 | +66.88 | 10 | 0.06 |
2025/03/11 | 36.05 | +0.5 | +1.41 | 3,628 | 12,933.22 | 767 | 21.14 | 2,712.3 | 20.97 | 2,720.2 | 21.03 | +7.91 | +103.13 | 5 | 0.14 |
2025/03/10 | 35.55 | -0.15 | -0.42 | 2,084 | 7,416.76 | 476 | 22.84 | 1,693.4 | 22.83 | 1,696.76 | 22.88 | +3.35 | +70.38 | 1 | 0.05 |
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。