1519
618
TWD-10.00 (-1.59%)
2025.08.28收盤
華城－現股當沖
華城最新現股當沖狀況
整理華城最新(2025/08/27) 當沖狀況。整體成交張數為850張，佔整體市場成交張數的35.75%。當日現股當沖之總損益為+175萬元、每張平均損益則為+2,060元。
開盤價
635
收盤價
618
當日範圍
618 - 635
成交張數
2,472
開盤價(昨)
614
收盤價(昨)
628
昨日範圍
611 - 628
成交張數(昨)
2,378
成交金額
15.46億
成交金額(昨)
14.82億
52週範圍
321.5 - 678
發行股數
3億
市值
1952億
現股當沖－歷史逐日資訊
開盤價
635
收盤價
618
成交張數
2,472
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(%) | ||||||
| 2025/08/28 | 618 | -10 | -1.59 | 2,472 | 154,613.39 | 957 | 38.72 | 59,928 | 38.76 | 59,899.1 | 38.74 | -28.9 | -301.99 | 0 | 0 |
| 2025/08/27 | 628 | +18 | +2.95 | 2,378 | 148,139.88 | 850 | 35.75 | 52,768.9 | 35.62 | 52,944 | 35.74 | +175.1 | +2,060 | 1 | 0.04 |
| 2025/08/26 | 610 | +0 | +0 | 1,851 | 112,736.09 | 603 | 32.58 | 36,684.3 | 32.54 | 36,721.7 | 32.57 | +37.4 | +620.23 | 1 | 0.05 |
| 2025/08/25 | 610 | +13 | +2.18 | 2,277 | 138,408.58 | 982 | 43.13 | 59,573.4 | 43.04 | 59,727.1 | 43.15 | +153.7 | +1,565.17 | 1 | 0.04 |
| 2025/08/22 | 597 | -13 | -2.13 | 3,115 | 187,126.76 | 1,303 | 41.83 | 78,311.4 | 41.85 | 78,372 | 41.88 | +60.6 | +465.08 | 1 | 0.03 |
| 2025/08/21 | 610 | -1 | -0.16 | 2,596 | 159,882.19 | 1,103 | 42.5 | 67,913.6 | 42.48 | 67,971.1 | 42.51 | +57.5 | +521.31 | 0 | 0 |
| 2025/08/20 | 611 | +0 | +0 | 3,207 | 194,889.78 | 1,586 | 49.46 | 96,275.1 | 49.4 | 96,477.4 | 49.5 | +202.3 | +1,275.54 | 1 | 0.03 |
| 2025/08/19 | 611 | +1 | +0.16 | 3,564 | 219,371.64 | 1,666 | 46.74 | 102,599.4 | 46.77 | 102,548 | 46.75 | -51.4 | -308.52 | 0 | 0 |
| 2025/08/18 | 610 | -10 | -1.61 | 4,236 | 258,537.58 | 1,407 | 33.22 | 85,894.8 | 33.22 | 85,968.9 | 33.25 | +74.1 | +526.65 | 0 | 0 |
| 2025/08/15 | 620 | -6 | -0.96 | 2,511 | 156,973.45 | 1,131 | 45.04 | 70,732.5 | 45.06 | 70,712.8 | 45.05 | -19.7 | -174.18 | 0 | 0 |
| 2025/08/14 | 626 | -25 | -3.84 | 6,342 | 401,265.75 | 2,572 | 40.56 | 162,763.9 | 40.56 | 163,011.2 | 40.62 | +247.3 | +961.51 | 0 | 0 |
| 2025/08/13 | 651 | -12 | -1.81 | 3,313 | 217,692.87 | 1,327 | 40.05 | 87,337.4 | 40.12 | 87,358 | 40.13 | +20.6 | +155.24 | 1 | 0.03 |
| 2025/08/12 | 663 | -12 | -1.78 | 4,166 | 276,487.59 | 1,959 | 47.03 | 130,048.6 | 47.04 | 130,495.4 | 47.2 | +446.8 | +2,280.76 | 3 | 0.07 |
| 2025/08/11 | 675 | -1 | -0.15 | 5,215 | 355,264.99 | 2,760 | 52.93 | 187,993.8 | 52.92 | 188,111 | 52.95 | +117.2 | +424.64 | 2 | 0.04 |
| 2025/08/08 | 676 | +7 | +1.05 | 3,203 | 215,104.5 | 1,578 | 49.27 | 105,920 | 49.24 | 105,966 | 49.26 | +46 | +291.51 | 0 | 0 |
| 2025/08/07 | 669 | +17 | +2.61 | 4,102 | 273,389.62 | 1,851 | 45.12 | 123,133.4 | 45.04 | 123,311.5 | 45.1 | +178.1 | +962.18 | 6 | 0.15 |
| 2025/08/06 | 652 | +4 | +0.62 | 1,726 | 112,554.93 | 972 | 56.31 | 63,353.6 | 56.29 | 63,369 | 56.3 | +15.4 | +158.44 | 1 | 0.06 |
| 2025/08/05 | 648 | +4 | +0.62 | 2,322 | 150,900.99 | 1,224 | 52.71 | 79,512.2 | 52.69 | 79,539.8 | 52.71 | +27.6 | +225.49 | 1 | 0.04 |
| 2025/08/04 | 644 | -13 | -1.98 | 3,025 | 195,799.54 | 1,295 | 42.81 | 83,849.1 | 42.82 | 83,867.2 | 42.83 | +18.1 | +139.77 | 0 | 0 |
| 2025/08/01 | 657 | -10 | -1.5 | 4,895 | 323,507.28 | 2,211 | 45.17 | 146,056 | 45.15 | 146,311.5 | 45.23 | +255.5 | +1,155.59 | 6 | 0.12 |
| 2025/07/31 | 667 | +4 | +0.6 | 5,033 | 335,737.02 | 2,697 | 53.58 | 179,815.1 | 53.56 | 179,927.4 | 53.59 | +112.3 | +416.39 | 2 | 0.04 |
| 2025/07/30 | 663 | +7 | +1.07 | 6,011 | 395,916.01 | 3,895 | 64.8 | 256,609.3 | 64.81 | 256,919.2 | 64.89 | +309.9 | +795.64 | 5 | 0.08 |
| 2025/07/29 | 656 | +16 | +2.5 | 10,936 | 720,212.64 | 6,883 | 62.94 | 452,572.7 | 62.84 | 453,261.3 | 62.93 | +688.6 | +1,000.44 | 10 | 0.09 |
| 2025/07/28 | 640 | +20 | +3.23 | 5,683 | 364,808.25 | 2,454 | 43.18 | 157,404.4 | 43.15 | 157,734.3 | 43.24 | +329.9 | +1,344.34 | 170 | 2.99 |
| 2025/07/25 | 620 | -39 | +4.92 | 9,453 | 582,205.13 | 3,985 | 42.16 | 244,930.4 | 42.07 | 246,225.6 | 42.29 | +1,295.2 | +3,250.19 | 227 | 2.4 |
| 2025/07/24 | 659 | -1 | -0.15 | 7,835 | 516,206.58 | 3,290 | 41.99 | 216,501.2 | 41.94 | 216,734.4 | 41.99 | +233.2 | +708.81 | 0 | 0 |
| 2025/07/23 | 660 | +52 | +8.55 | 10,505 | 683,503.21 | 3,789 | 36.07 | 244,161.2 | 35.72 | 247,972.9 | 36.28 | +3,811.7 | +10,059.91 | 0 | 0 |
| 2025/07/22 | 608 | -24 | -3.8 | 5,173 | 320,224.63 | 1,460 | 28.22 | 91,516.4 | 28.58 | 89,461.8 | 27.94 | -2,054.6 | -14,072.6 | 0 | 0 |
| 2025/07/21 | 632 | +0 | +0 | 2,628 | 165,478.74 | 1,128 | 42.92 | 71,006.4 | 42.91 | 71,069.5 | 42.95 | +63.1 | +559.4 | 0 | 0 |
| 2025/07/18 | 632 | +16 | +2.6 | 5,286 | 331,323.95 | 2,612 | 49.41 | 163,344.5 | 49.3 | 163,577.1 | 49.37 | +232.6 | +890.51 | 4 | 0.08 |
| 2025/07/17 | 616 | +9 | +1.48 | 3,801 | 231,815.88 | 2,066 | 54.35 | 125,866.6 | 54.3 | 126,077.5 | 54.39 | +210.9 | +1,020.81 | 3 | 0.08 |
| 2025/07/16 | 607 | -25 | -3.96 | 7,429 | 461,720.68 | 3,868 | 52.07 | 240,840.4 | 52.16 | 240,573.2 | 52.1 | -267.2 | -690.8 | 15 | 0.2 |
| 2025/07/15 | 632 | +21 | +3.44 | 12,589 | 787,697.12 | 8,029 | 63.78 | 502,026.2 | 63.73 | 502,302.8 | 63.77 | +276.6 | +344.5 | 10 | 0.08 |
| 2025/07/14 | 611 | +32 | +5.53 | 16,480 | 1,002,368.04 | 10,785 | 65.44 | 654,297.4 | 65.28 | 657,204 | 65.57 | +2,906.6 | +2,695.04 | 23 | 0.14 |
| 2025/07/11 | 579 | +2 | +0.35 | 5,339 | 309,800.68 | 3,543 | 66.37 | 205,591.2 | 66.36 | 205,692.1 | 66.39 | +100.9 | +284.79 | 4 | 0.07 |
| 2025/07/10 | 577 | +2 | +0.35 | 4,267 | 247,782.49 | 2,230 | 52.26 | 129,357.1 | 52.21 | 129,456.7 | 52.25 | +99.6 | +446.64 | 3 | 0.07 |
| 2025/07/09 | 575 | +19 | +3.42 | 3,226 | 182,101.05 | 1,681 | 52.11 | 94,404.3 | 51.84 | 94,845.3 | 52.08 | +441 | +2,623.44 | 1 | 0.03 |
| 2025/07/08 | 556 | +8 | +1.46 | 3,089 | 168,520.07 | 1,899 | 61.48 | 103,410.9 | 61.36 | 103,684.7 | 61.53 | +273.8 | +1,441.81 | 2 | 0.06 |
| 2025/07/07 | 548 | -11 | -1.97 | 2,553 | 140,064.67 | 1,284 | 50.3 | 70,436.6 | 50.29 | 70,509.7 | 50.34 | +73.1 | +569.31 | 2 | 0.08 |
| 2025/07/04 | 559 | -17 | -2.95 | 3,317 | 186,467.53 | 1,425 | 42.96 | 80,185.7 | 43 | 80,179.2 | 43 | -6.5 | -45.61 | 2 | 0.06 |
| 2025/07/03 | 576 | +3 | +0.52 | 2,235 | 129,245.3 | 1,210 | 54.13 | 69,976.6 | 54.14 | 69,990.9 | 54.15 | +14.3 | +118.18 | 0 | 0 |
| 2025/07/02 | 573 | -5 | -0.87 | 2,208 | 126,930.66 | 1,169 | 52.95 | 67,241.2 | 52.97 | 67,238 | 52.97 | -3.2 | -27.37 | 1 | 0.05 |
| 2025/07/01 | 578 | +15 | +2.66 | 3,390 | 195,284.92 | 1,592 | 46.96 | 91,532 | 46.87 | 91,743.9 | 46.98 | +211.9 | +1,331.03 | 5 | 0.15 |
| 2025/06/30 | 563 | -13 | -2.26 | 2,975 | 168,344.45 | 1,300 | 43.7 | 73,694.1 | 43.78 | 73,666.4 | 43.76 | -27.7 | -213.08 | 6 | 0.2 |
| 2025/06/27 | 576 | +4 | +0.7 | 3,206 | 184,944.85 | 2,003 | 62.49 | 115,539.6 | 62.47 | 115,584.8 | 62.5 | +45.2 | +225.66 | 3 | 0.09 |
| 2025/06/26 | 572 | +5 | +0.88 | 6,712 | 388,868.85 | 4,074 | 60.7 | 235,764.4 | 60.63 | 236,006.7 | 60.69 | +242.3 | +594.75 | 4 | 0.06 |
| 2025/06/25 | 567 | +1 | +0.18 | 2,923 | 166,542.02 | 4 | 0.14 | 7.74 | 0 | 7.82 | 0 | +0.09 | +212.5 | 2 | 0.07 |
| 2025/06/24 | 566 | -6 | -1.05 | 6,796 | 388,831.03 | 3,786 | 55.71 | 216,599.7 | 55.71 | 216,370.5 | 55.65 | -229.2 | -605.39 | 4 | 0.06 |
| 2025/06/23 | 572 | +8 | +1.42 | 6,220 | 350,912.04 | 4,142 | 66.6 | 233,362 | 66.5 | 233,958.8 | 66.67 | +596.8 | +1,440.85 | 9 | 0.14 |
| 2025/06/20 | 564 | -16 | -2.76 | 6,536 | 372,818.96 | 3,663 | 56.04 | 209,026.8 | 56.07 | 209,236 | 56.12 | +209.2 | +571.12 | 5 | 0.08 |
| 2025/06/19 | 580 | -15 | -2.52 | 12,370 | 729,383.56 | 7,877 | 63.68 | 464,450.5 | 63.68 | 465,075.6 | 63.76 | +625.1 | +793.58 | 8 | 0.06 |
| 2025/06/18 | 595 | +44 | +7.99 | 17,639 | 1,033,488 | 11,069 | 62.75 | 645,959.1 | 62.5 | 649,445.3 | 62.84 | +3,486.2 | +3,149.52 | 24 | 0.14 |
| 2025/06/17 | 551 | +23 | +4.36 | 13,057 | 711,815.98 | 8,576 | 65.68 | 467,164.9 | 65.63 | 467,734.7 | 65.71 | +569.8 | +664.41 | 10 | 0.08 |
| 2025/06/16 | 528 | +24 | +4.76 | 10,103 | 522,399.05 | 6,031 | 59.69 | 310,968.7 | 59.53 | 311,548.1 | 59.64 | +579.4 | +960.7 | 10 | 0.1 |
| 2025/06/13 | 504 | -8 | -1.56 | 4,845 | 245,547.44 | 2,484 | 51.27 | 125,924.7 | 51.28 | 126,003.2 | 51.32 | +78.5 | +316.02 | 4 | 0.08 |
| 2025/06/12 | 512 | +28.5 | +5.89 | 10,559 | 534,996.55 | 5,365 | 50.81 | 270,615.3 | 50.58 | 272,287.65 | 50.9 | +1,672.35 | +3,117.15 | 15 | 0.14 |
| 2025/06/11 | 483.5 | -1 | -0.21 | 4,709 | 229,570.92 | 2,826 | 60.01 | 137,757.2 | 60.01 | 137,769.6 | 60.01 | +12.4 | +43.88 | 0 | 0 |
| 2025/06/10 | 484.5 | +12.5 | +2.65 | 3,889 | 185,893.41 | 1,958 | 50.35 | 93,314.85 | 50.2 | 93,395.35 | 50.24 | +80.5 | +411.13 | 4 | 0.1 |
| 2025/06/09 | 472 | +10 | +2.16 | 4,449 | 210,524.66 | 2,812 | 63.2 | 132,888.15 | 63.12 | 133,006.85 | 63.18 | +118.7 | +422.12 | 2 | 0.04 |
| 2025/06/06 | 462 | +6.5 | +1.43 | 2,518 | 116,158.04 | 1,641 | 65.18 | 75,600.5 | 65.08 | 75,660 | 65.14 | +59.5 | +362.58 | 0 | 0 |
| 2025/06/05 | 455.5 | -5.5 | -1.19 | 3,147 | 144,885.42 | 1,992 | 63.3 | 91,745.65 | 63.32 | 91,669.95 | 63.27 | -75.7 | -380.02 | 2 | 0.06 |
| 2025/06/04 | 461 | +5.5 | +1.21 | 1,899 | 87,124.08 | 1,006 | 52.97 | 46,140.9 | 52.96 | 46,159.7 | 52.98 | +18.8 | +186.88 | 0 | 0 |
| 2025/06/03 | 455.5 | +12.5 | +2.82 | 2,934 | 132,817.42 | 1,607 | 54.76 | 72,540.6 | 54.62 | 72,721.05 | 54.75 | +180.45 | +1,122.9 | 0 | 0 |
| 2025/06/02 | 443 | -16.5 | -3.59 | 2,894 | 129,931.3 | 1,404 | 48.51 | 63,159 | 48.61 | 63,159.3 | 48.61 | +0.3 | +2.14 | 2 | 0.07 |
| 2025/05/29 | 459.5 | -10.5 | -2.23 | 4,676 | 216,279.2 | 1,965 | 42.02 | 91,151.15 | 42.15 | 91,201.5 | 42.17 | +50.35 | +256.23 | 1 | 0.02 |
| 2025/05/28 | 470 | -5 | -1.05 | 4,116 | 195,260.89 | 2,619 | 63.63 | 124,166 | 63.59 | 124,155.6 | 63.58 | -10.4 | -39.71 | 3 | 0.07 |
| 2025/05/27 | 475 | +9.5 | +2.04 | 4,771 | 227,253.94 | 2,960 | 62.04 | 140,886.65 | 62 | 140,995.45 | 62.04 | +108.8 | +367.57 | 3 | 0.06 |
| 2025/05/26 | 465.5 | -13.5 | -2.82 | 3,512 | 164,827.75 | 1,877 | 53.45 | 88,123.45 | 53.46 | 88,247.9 | 53.54 | +124.45 | +663.03 | 3 | 0.09 |
| 2025/05/23 | 479 | +5 | +1.05 | 2,527 | 120,628.63 | 1,524 | 60.32 | 72,734.5 | 60.3 | 72,771.7 | 60.33 | +37.2 | +244.09 | 4 | 0.16 |
| 2025/05/22 | 474 | -5 | -1.04 | 6,109 | 294,158.35 | 4,636 | 75.89 | 223,234.1 | 75.89 | 223,182.05 | 75.87 | -52.05 | -112.27 | 7 | 0.11 |
| 2025/05/21 | 479 | +6 | +1.27 | 3,316 | 157,087.25 | 2,090 | 63.03 | 98,946.95 | 62.99 | 99,051.1 | 63.05 | +104.15 | +498.33 | 2 | 0.06 |
| 2025/05/20 | 473 | -7.5 | -1.56 | 4,061 | 193,608.87 | 2,300 | 56.64 | 109,666.6 | 56.64 | 109,806.9 | 56.72 | +140.3 | +610 | 6 | 0.15 |
| 2025/05/19 | 480.5 | -15.5 | -3.12 | 6,422 | 315,920.27 | 4,053 | 63.11 | 199,649.85 | 63.2 | 199,547.35 | 63.16 | -102.5 | -252.9 | 9 | 0.14 |
| 2025/05/16 | 496 | +1 | +0.2 | 11,914 | 606,021.97 | 8,034 | 67.43 | 408,667.95 | 67.43 | 408,361.15 | 67.38 | -306.8 | -381.88 | 13 | 0.11 |
| 2025/05/15 | 495 | +8 | +1.64 | 3,744 | 184,423.87 | 2,129 | 56.86 | 104,651.25 | 56.74 | 104,831.8 | 56.84 | +180.55 | +848.05 | 0 | 0 |
| 2025/05/14 | 487 | +8.5 | +1.78 | 2,692 | 130,388.48 | 1,439 | 53.46 | 69,660.9 | 53.43 | 69,723.15 | 53.47 | +62.25 | +432.59 | 1 | 0.04 |
| 2025/05/13 | 478.5 | -8 | -1.64 | 6,358 | 309,950.11 | 3,628 | 57.06 | 176,908.35 | 57.08 | 176,710.65 | 57.01 | -197.7 | -544.93 | 5 | 0.08 |
| 2025/05/12 | 486.5 | +23.5 | +5.08 | 7,009 | 342,756.23 | 3,733 | 53.26 | 182,170.2 | 53.15 | 182,710.6 | 53.31 | +540.4 | +1,447.63 | 9 | 0.13 |
| 2025/05/09 | 463 | +3.5 | +0.76 | 3,398 | 156,105.71 | 2,311 | 68 | 106,104.05 | 67.97 | 106,155.95 | 68 | +51.9 | +224.58 | 0 | 0 |
| 2025/05/08 | 459.5 | +9.5 | +2.11 | 2,636 | 120,419.26 | 1,532 | 58.11 | 69,956.4 | 58.09 | 69,962.7 | 58.1 | +6.3 | +41.12 | 2 | 0.08 |
| 2025/05/07 | 450 | -6 | -1.32 | 3,301 | 148,567.28 | 2,031 | 61.53 | 91,387.9 | 61.51 | 91,491.1 | 61.58 | +103.2 | +508.12 | 5 | 0.15 |
| 2025/05/06 | 456 | -4.5 | -0.98 | 5,263 | 239,837.2 | 3,953 | 75.11 | 180,088.15 | 75.09 | 180,277.1 | 75.17 | +188.95 | +477.99 | 6 | 0.11 |
| 2025/05/05 | 460.5 | +6.5 | +1.43 | 16,031 | 750,408.35 | 11,835 | 73.83 | 553,610.7 | 73.77 | 554,678.85 | 73.92 | +1,068.15 | +902.53 | 43 | 0.27 |
| 2025/05/02 | 454 | +33 | +7.84 | 5,776 | 261,629.63 | 3,405 | 58.95 | 153,707.75 | 58.75 | 154,663.95 | 59.12 | +956.2 | +2,808.22 | 8 | 0.14 |
| 2025/04/30 | 421 | -4 | -0.94 | 5,445 | 231,107.39 | 3,626 | 66.6 | 153,869.65 | 66.58 | 154,109.75 | 66.68 | +240.1 | +662.16 | 1 | 0.02 |
| 2025/04/29 | 425 | +19.5 | +4.81 | 4,419 | 184,132.34 | 2,597 | 58.77 | 107,753.8 | 58.52 | 108,208.6 | 58.77 | +454.8 | +1,751.25 | 3 | 0.07 |
| 2025/04/28 | 405.5 | +3.5 | +0.87 | 1,938 | 78,687.73 | 1,202 | 62.01 | 48,785.85 | 62 | 48,801.85 | 62.02 | +16 | +133.11 | 2 | 0.1 |
| 2025/04/25 | 402 | +11 | +2.81 | 4,284 | 173,595.1 | 2,688 | 62.75 | 108,897.1 | 62.73 | 108,957.55 | 62.77 | +60.45 | +224.89 | 2 | 0.05 |
| 2025/04/24 | 391 | -2 | -0.51 | 2,798 | 109,791.04 | 1,953 | 69.79 | 76,620.2 | 69.79 | 76,614.85 | 69.78 | -5.35 | -27.39 | 0 | 0 |
| 2025/04/23 | 393 | +20 | +5.36 | 4,353 | 169,581.26 | 3,135 | 72.02 | 121,994.1 | 71.94 | 122,174.8 | 72.04 | +180.7 | +576.4 | 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。
