3260
174.5
TWD-4.00 (-2.24%)
2025.11.26收盤
威剛－現股當沖
威剛最新現股當沖狀況
整理威剛最新(2025/11/26) 當沖狀況。整體成交張數為4,202張，佔整體市場成交張數的45.98%。當日現股當沖之總損益為+94.05萬元、每張平均損益則為+224元。
開盤價
180
收盤價
174.5
當日範圍
173.5 - 181
成交張數
9,139
開盤價(昨)
189
收盤價(昨)
178.5
昨日範圍
177 - 191.5
成交張數(昨)
16,615
成交金額
16.05億
成交金額(昨)
30.35億
52週範圍
66.8 - 221.5
發行股數
3億
市值
568億
現股當沖－歷史逐日資訊
開盤價
180
收盤價
174.5
成交張數
9,139
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(%) | ||||||
| 2025/11/26 | 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 | 5 | 0.05 |
| 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 | 45 | 0.27 |
| 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 | 7 | 0.08 |
| 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 | 17 | 0.1 |
| 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 | 42 | 0.23 |
| 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 | 5 | 0.04 |
| 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 | 8 | 0.06 |
| 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 | 44 | 0.2 |
| 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 | 15 | 0.11 |
| 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 | 61 | 0.17 |
| 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 | 34 | 0.11 |
| 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 | 36 | 0.14 |
| 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 | 30 | 0.09 |
| 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 | 10 | 0.08 |
| 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 | 8 | 0.06 |
| 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 | 38 | 0.28 |
| 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 | 8 | 0.04 |
| 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 | 5 | 0.04 |
| 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 | 16 | 0.12 |
| 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 | 64 | 0.19 |
| 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 | 2 | 0.01 |
| 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 | 47 | 0.11 |
| 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 | 7 | 0.03 |
| 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 | 1 | 0.01 |
| 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 | 20 | 0.16 |
| 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 | 40 | 0.23 |
| 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 | 8 | 0.06 |
| 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 | 22 | 0.13 |
| 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 | 55 | 0.14 |
| 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 | 61 | 0.19 |
| 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 | 107 | 0.2 |
| 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 | 7 | 0.04 |
| 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 | 40 | 0.12 |
| 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 | 10 | 0.05 |
| 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 | 29 | 0.1 |
| 2025/10/03 | 173 | +5.5 | +3.28 | 27,892 | 473,482.8 | 16,228 | 58.18 | 274,231.8 | 57.92 | 275,936.85 | 58.28 | +1,705.05 | +1,050.68 | 23 | 0.08 |
| 2025/10/02 | 167.5 | +10.5 | +6.69 | 37,508 | 622,459.85 | 21,381 | 57 | 354,094.55 | 56.89 | 355,545.9 | 57.12 | +1,451.35 | +678.8 | 25 | 0.07 |
| 2025/10/01 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/30 | 157 | +14 | +9.79 | 24,264 | 377,492.55 | 11,607 | 47.84 | 180,407.45 | 47.79 | 180,563.55 | 47.83 | +156.1 | +134.49 | 12 | 0.05 |
| 2025/09/26 | 143 | -5 | -3.38 | 16,463 | 235,522.7 | 6,671 | 40.52 | 95,689.8 | 40.63 | 95,661.85 | 40.62 | -27.95 | -41.9 | 33 | 0.2 |
| 2025/09/25 | 148 | -3 | -1.99 | 12,869 | 192,012.2 | 5,623 | 43.69 | 83,895.8 | 43.69 | 84,060 | 43.78 | +164.2 | +292.01 | 8 | 0.06 |
| 2025/09/24 | 151 | +2.5 | +1.68 | 22,220 | 332,466.4 | 13,398 | 60.3 | 199,929.95 | 60.14 | 200,832.85 | 60.41 | +902.9 | +673.91 | 18 | 0.08 |
| 2025/09/23 | 148.5 | -4 | -2.62 | 28,448 | 426,938.45 | 15,248 | 53.6 | 229,186.5 | 53.68 | 228,609.9 | 53.55 | -576.6 | -378.15 | 10 | 0.04 |
| 2025/09/22 | 152.5 | +13.5 | +9.71 | 27,269 | 404,248.55 | 11,676 | 42.82 | 171,156.55 | 42.34 | 172,702.85 | 42.72 | +1,546.3 | +1,324.34 | 15 | 0.06 |
| 2025/09/19 | 139 | +2 | +1.46 | 16,083 | 221,635.75 | 6,429 | 39.97 | 88,337.9 | 39.86 | 88,727.55 | 40.03 | +389.65 | +606.08 | 13 | 0.08 |
| 2025/09/18 | 137 | +3 | +2.24 | 33,837 | 464,764.45 | 19,927 | 58.89 | 273,528.25 | 58.85 | 274,076.65 | 58.97 | +548.4 | +275.2 | 31 | 0.09 |
| 2025/09/17 | 134 | +2 | +1.52 | 16,987 | 226,330.05 | 8,253 | 48.58 | 109,961.45 | 48.58 | 110,023 | 48.61 | +61.55 | +74.58 | 4 | 0.02 |
| 2025/09/16 | 132 | +3.5 | +2.72 | 30,166 | 390,445.5 | 16,052 | 53.21 | 206,700.8 | 52.94 | 207,589.55 | 53.17 | +888.75 | +553.67 | 18 | 0.06 |
| 2025/09/15 | 128.5 | +8 | +6.64 | 29,571 | 376,094.9 | 16,279 | 55.05 | 206,465.9 | 54.9 | 207,155.55 | 55.08 | +689.65 | +423.64 | 183 | 0.62 |
| 2025/09/12 | 120.5 | +4 | +3.43 | 17,177 | 208,734.6 | 7,965 | 46.37 | 96,645.55 | 46.3 | 96,737.2 | 46.34 | +91.65 | +115.07 | 8 | 0.05 |
| 2025/09/11 | 116.5 | -0.5 | -0.43 | 12,560 | 147,556.2 | 4,383 | 34.9 | 51,441.05 | 34.86 | 51,649.8 | 35 | +208.75 | +476.27 | 17 | 0.14 |
| 2025/09/10 | 117 | +4 | +3.54 | 14,366 | 166,877.75 | 3,745 | 26.07 | 43,302 | 25.95 | 43,527.95 | 26.08 | +225.95 | +603.34 | 7 | 0.05 |
| 2025/09/09 | 113 | +2 | +1.8 | 9,691 | 109,502.4 | 3,590 | 37.04 | 40,560 | 37.04 | 40,586.35 | 37.06 | +26.35 | +73.4 | 1 | 0.01 |
| 2025/09/08 | 111 | +1 | +0.91 | 17,549 | 196,911.5 | 9,066 | 51.66 | 101,499.3 | 51.55 | 101,783.45 | 51.69 | +284.15 | +313.42 | 26 | 0.15 |
| 2025/09/05 | 110 | +5 | +4.76 | 14,591 | 158,670.45 | 4,074 | 27.92 | 44,057.85 | 27.77 | 44,239.75 | 27.88 | +181.9 | +446.49 | 2 | 0.01 |
| 2025/09/04 | 105 | +1.5 | +1.45 | 14,234 | 152,022.05 | 6,147 | 43.19 | 65,522.85 | 43.1 | 65,562.95 | 43.13 | +40.1 | +65.24 | 8 | 0.06 |
| 2025/09/03 | 103.5 | +3 | +2.99 | 5,268 | 54,401.2 | 1,133 | 21.51 | 11,675 | 21.46 | 11,708.75 | 21.52 | +33.75 | +297.88 | 2 | 0.04 |
| 2025/09/02 | 100.5 | -0.5 | -0.5 | 3,323 | 33,456.11 | 1,193 | 35.9 | 12,029.65 | 35.96 | 12,036.61 | 35.98 | +6.96 | +58.34 | 0 | 0 |
| 2025/09/01 | 101 | -1.5 | -1.46 | 4,998 | 51,099.75 | 1,888 | 37.78 | 19,286.45 | 37.74 | 19,301.75 | 37.77 | +15.3 | +81.04 | 1 | 0.02 |
| 2025/08/29 | 102.5 | +1 | +0.99 | 10,044 | 104,396.4 | 4,263 | 42.44 | 44,373.25 | 42.5 | 44,329.45 | 42.46 | -43.8 | -102.74 | 6 | 0.06 |
| 2025/08/28 | 101.5 | +1 | +1 | 5,887 | 59,777.35 | 1,347 | 22.88 | 13,659.9 | 22.85 | 13,670.7 | 22.87 | +10.8 | +80.18 | 1 | 0.02 |
| 2025/08/27 | 100.5 | +0 | +0 | 4,393 | 44,141.5 | 839 | 19.1 | 8,431.45 | 19.1 | 8,434.05 | 19.11 | +2.6 | +30.99 | 1 | 0.02 |
| 2025/08/26 | 100.5 | +1.7 | +1.72 | 7,100 | 71,046.89 | 1,147 | 16.15 | 11,463.67 | 16.14 | 11,484.41 | 16.16 | +20.74 | +180.82 | 2 | 0.03 |
| 2025/08/25 | 98.8 | +2.4 | +2.49 | 5,506 | 54,480.43 | 1,185 | 21.52 | 11,708.47 | 21.49 | 11,722.25 | 21.52 | +13.78 | +116.29 | 0 | 0 |
| 2025/08/22 | 96.4 | +0.9 | +0.94 | 2,893 | 27,997.69 | 904 | 31.25 | 8,718.08 | 31.14 | 8,746.64 | 31.24 | +28.56 | +315.93 | 1 | 0.03 |
| 2025/08/21 | 95.5 | +1.2 | +1.27 | 1,849 | 17,643.15 | 358 | 19.36 | 3,414.29 | 19.35 | 3,416.25 | 19.36 | +1.96 | +54.75 | 1 | 0.05 |
| 2025/08/20 | 94.3 | -2.2 | -2.28 | 3,174 | 30,148.11 | 842 | 26.53 | 8,008.28 | 26.56 | 8,006.63 | 26.56 | -1.65 | -19.6 | 1 | 0.03 |
| 2025/08/19 | 96.5 | -2.1 | -2.13 | 4,446 | 43,220.88 | 1,371 | 30.84 | 13,341.83 | 30.87 | 13,354.47 | 30.9 | +12.64 | +92.2 | 0 | 0 |
| 2025/08/18 | 98.6 | -0.8 | -0.8 | 3,796 | 37,509.51 | 1,062 | 27.98 | 10,502.04 | 28 | 10,513.61 | 28.03 | +11.57 | +108.95 | 1 | 0.03 |
| 2025/08/15 | 99.4 | -0.5 | -0.5 | 7,449 | 74,035.15 | 2,790 | 37.45 | 27,727.97 | 37.45 | 27,796.35 | 37.54 | +68.38 | +245.09 | 4 | 0.05 |
| 2025/08/14 | 99.9 | +4.6 | +4.83 | 22,917 | 228,366.64 | 7,530 | 32.86 | 74,789.25 | 32.75 | 75,018.23 | 32.85 | +228.98 | +304.09 | 9 | 0.04 |
| 2025/08/13 | 95.3 | -0.2 | -0.21 | 3,954 | 37,802.25 | 1,186 | 29.99 | 11,342.33 | 30 | 11,343.02 | 30.01 | +0.69 | +5.82 | 7 | 0.18 |
| 2025/08/12 | 95.5 | +2.1 | +2.25 | 9,105 | 87,020.16 | 3,308 | 36.33 | 31,561.83 | 36.27 | 31,597.45 | 36.31 | +35.62 | +107.68 | 10 | 0.11 |
| 2025/08/11 | 93.4 | +0.6 | +0.65 | 2,168 | 20,158.64 | 541 | 24.95 | 5,022.36 | 24.91 | 5,029.09 | 24.95 | +6.73 | +124.4 | 0 | 0 |
| 2025/08/08 | 92.8 | +2.1 | +2.32 | 5,285 | 49,089.78 | 1,108 | 20.96 | 10,245.41 | 20.87 | 10,312.11 | 21.01 | +66.7 | +601.99 | 12 | 0.23 |
| 2025/08/07 | 90.7 | -1.7 | -1.84 | 5,355 | 48,953.75 | 1,141 | 21.31 | 10,503.99 | 21.46 | 10,468.57 | 21.38 | -35.42 | -310.43 | 2 | 0.04 |
| 2025/08/06 | 92.4 | -0.8 | -0.86 | 1,588 | 14,755.88 | 351 | 22.1 | 3,262.39 | 22.11 | 3,262.7 | 22.11 | +0.31 | +8.83 | 0 | 0 |
| 2025/08/05 | 93.2 | +1.2 | +1.3 | 3,260 | 30,336.61 | 429 | 13.16 | 3,983.98 | 13.13 | 3,991.44 | 13.16 | +7.46 | +173.89 | 0 | 0 |
| 2025/08/04 | 92 | +0.2 | +0.22 | 1,362 | 12,440.11 | 399 | 29.3 | 3,632.56 | 29.2 | 3,640.62 | 29.27 | +8.06 | +202.01 | 1 | 0.07 |
| 2025/08/01 | 91.8 | +0.5 | +0.55 | 1,656 | 15,119.91 | 401 | 24.21 | 3,646.53 | 24.12 | 3,651.38 | 24.15 | +4.85 | +120.95 | 0 | 0 |
| 2025/07/31 | 91.3 | -0.7 | -0.76 | 2,024 | 18,485.68 | 717 | 35.42 | 6,550.69 | 35.44 | 6,553.25 | 35.45 | +2.56 | +35.7 | 2 | 0.1 |
| 2025/07/30 | 92 | +1 | +1.1 | 1,826 | 16,745.01 | 330 | 18.07 | 3,018.65 | 18.03 | 3,025.66 | 18.07 | +7.01 | +212.42 | 0 | 0 |
| 2025/07/29 | 91 | -0.3 | -0.33 | 2,289 | 20,985.82 | 1,096 | 47.88 | 10,053.28 | 47.91 | 10,040.9 | 47.85 | -12.38 | -112.96 | 3 | 0.13 |
| 2025/07/28 | 91.3 | +0.4 | +0.44 | 1,089 | 9,949.76 | 198 | 18.18 | 1,804.83 | 18.14 | 1,807.98 | 18.17 | +3.15 | +159.09 | 1 | 0.09 |
| 2025/07/25 | 90.9 | -0.8 | -0.87 | 1,347 | 12,285.81 | 287 | 21.31 | 2,616.61 | 21.3 | 2,617.08 | 21.3 | +0.47 | +16.38 | 0 | 0 |
| 2025/07/24 | 91.7 | +0.9 | +0.99 | 2,993 | 27,348.97 | 681 | 22.75 | 6,216.47 | 22.73 | 6,220.63 | 22.75 | +4.16 | +61.09 | 0 | 0 |
| 2025/07/23 | 90.8 | +1.6 | +1.79 | 4,692 | 42,409.57 | 699 | 14.9 | 6,313.16 | 14.89 | 6,328 | 14.92 | +14.84 | +212.3 | 1 | 0.02 |
| 2025/07/22 | 89.2 | -2 | -2.19 | 4,006 | 36,069.56 | 727 | 18.15 | 6,546.51 | 18.15 | 6,568.96 | 18.21 | +22.45 | +308.8 | 0 | 0 |
| 2025/07/21 | 91.2 | -0.7 | -0.76 | 4,693 | 43,220.65 | 800 | 17.05 | 7,365.93 | 17.04 | 7,390.1 | 17.1 | +24.17 | +302.12 | 0 | 0 |
| 2025/07/18 | 91.9 | -1.5 | -1.61 | 4,654 | 43,062.2 | 1,241 | 26.67 | 11,478.93 | 26.66 | 11,523.92 | 26.76 | +44.99 | +362.53 | 4 | 0.09 |
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。
