1519
479
TWD+5.00 (1.05%)
2025.05.23收盤
華城－現股當沖
華城最新現股當沖狀況
整理華城最新(2025/05/22) 當沖狀況。整體成交張數為4,636張，佔整體市場成交張數的75.89%。當日現股當沖之總損益為-52.05萬元、每張平均損益則為-112元。
開盤價
478
收盤價
479
當日範圍
474 - 482
成交張數
2,477
開盤價(昨)
478
收盤價(昨)
474
昨日範圍
472 - 488.5
成交張數(昨)
6,109
成交金額
11.83億
成交金額(昨)
29.42億
52週範圍
321.5 - 1015
發行股數
3億
市值
1376億
現股當沖－歷史逐日資訊
開盤價
478
收盤價
479
成交張數
2,477
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/04/22 | 373 | -6.5 | -1.71 | 3,187 | 120,078.08 | 2,370 | 74.37 | 89,264.35 | 74.34 | 89,400.9 | 74.45 | +136.55 | +576.16 | 0 | 0 |
| 2025/04/21 | 379.5 | -7.5 | -1.94 | 2,868 | 109,873.16 | 1,996 | 69.6 | 76,442.1 | 69.57 | 76,539 | 69.66 | +96.9 | +485.47 | 1 | 0.03 |
| 2025/04/18 | 387 | -9 | -2.27 | 3,555 | 139,061.16 | 2,175 | 61.19 | 85,152 | 61.23 | 85,199.85 | 61.27 | +47.85 | +220 | 0 | 0 |
| 2025/04/17 | 396 | -3 | -0.75 | 4,667 | 182,205.9 | 3,389 | 72.62 | 132,254.2 | 72.59 | 132,432.9 | 72.68 | +178.7 | +527.29 | 3 | 0.06 |
| 2025/04/16 | 399 | -19.5 | -4.66 | 6,372 | 261,256.9 | 4,146 | 65.06 | 169,920.55 | 65.04 | 170,347 | 65.2 | +426.45 | +1,028.58 | 11 | 0.17 |
| 2025/04/15 | 418.5 | +35.5 | +9.27 | 6,316 | 257,910.04 | 3,511 | 55.59 | 142,132.15 | 55.11 | 143,230.95 | 55.54 | +1,098.8 | +3,129.59 | 4 | 0.06 |
| 2025/04/14 | 383 | +0 | +0 | 5,286 | 206,695.38 | 2,329 | 44.06 | 91,473.3 | 44.26 | 90,929.45 | 43.99 | -543.85 | -2,335.12 | 144 | 2.72 |
| 2025/04/11 | 383 | +29.5 | +8.35 | 6,052 | 219,462.77 | 2,985 | 49.32 | 106,863.3 | 48.69 | 109,055.15 | 49.69 | +2,191.85 | +7,342.88 | 85 | 1.4 |
| 2025/04/10 | 353.5 | +32 | +9.95 | 1,483 | 52,441.04 | 68 | 4.58 | 2,403.8 | 4.58 | 2,403.8 | 4.58 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 321.5 | -35.5 | -9.94 | 3,858 | 125,661.53 | 1,098 | 28.46 | 35,999.1 | 28.65 | 35,933.1 | 28.6 | -66 | -601.09 | 0 | 0 |
| 2025/04/08 | 357 | -39.5 | -9.96 | 933 | 33,325.35 | 19 | 2.04 | 678.3 | 2.04 | 678.3 | 2.04 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 396.5 | -44 | -9.99 | 223 | 8,833.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 440.5 | +10.5 | +2.44 | 11,600 | 515,902.54 | 9,039 | 77.92 | 401,958.95 | 77.91 | 402,234.3 | 77.97 | +275.35 | +304.62 | 15 | 0.13 |
| 2025/04/01 | 430 | -19.5 | -4.34 | 11,024 | 477,244.07 | 5,204 | 47.2 | 224,861.2 | 47.12 | 226,424 | 47.44 | +1,562.8 | +3,003.07 | 0 | 0 |
| 2025/03/31 | 449.5 | -49.5 | -9.92 | 5,212 | 239,216.57 | 2,136 | 40.98 | 98,247.8 | 41.07 | 98,766.05 | 41.29 | +518.25 | +2,426.26 | 2 | 0.04 |
| 2025/03/28 | 499 | -19 | -3.67 | 3,814 | 193,375.76 | 2,037 | 53.41 | 103,532.45 | 53.54 | 103,484.85 | 53.51 | -47.6 | -233.68 | 1 | 0.03 |
| 2025/03/27 | 518 | -9 | -1.71 | 1,926 | 100,270.79 | 1,097 | 56.96 | 57,128.6 | 56.97 | 57,119.5 | 56.97 | -9.1 | -82.95 | 1 | 0.05 |
| 2025/03/26 | 527 | +11 | +2.13 | 4,319 | 227,734.95 | 2,940 | 68.07 | 154,946.9 | 68.04 | 155,072 | 68.09 | +125.1 | +425.51 | 1 | 0.02 |
| 2025/03/25 | 516 | +3 | +0.58 | 2,674 | 138,351.76 | 1,733 | 64.8 | 89,729 | 64.86 | 89,688.1 | 64.83 | -40.9 | -236.01 | 1 | 0.04 |
| 2025/03/24 | 513 | -14 | -2.66 | 4,126 | 214,487.37 | 2,123 | 51.45 | 110,445.7 | 51.49 | 110,462.1 | 51.5 | +16.4 | +77.25 | 3 | 0.07 |
| 2025/03/21 | 527 | -5 | -0.94 | 2,225 | 117,822.34 | 984 | 44.22 | 52,153.1 | 44.26 | 52,151.7 | 44.26 | -1.4 | -14.23 | 0 | 0 |
| 2025/03/20 | 532 | +6 | +1.14 | 2,435 | 129,662.53 | 1,568 | 64.38 | 83,491.3 | 64.39 | 83,516.9 | 64.41 | +25.6 | +163.27 | 3 | 0.12 |
| 2025/03/19 | 526 | -3 | -0.57 | 2,416 | 127,936.52 | 1,380 | 57.11 | 73,041 | 57.09 | 73,100.9 | 57.14 | +59.9 | +434.06 | 1 | 0.04 |
| 2025/03/18 | 529 | -4 | -0.75 | 4,311 | 229,112.98 | 2,925 | 67.85 | 155,453.7 | 67.85 | 155,507.2 | 67.87 | +53.5 | +182.91 | 2 | 0.05 |
| 2025/03/17 | 533 | -7 | -1.3 | 3,875 | 207,783.51 | 1,994 | 51.46 | 107,016.9 | 51.5 | 107,088 | 51.54 | +71.1 | +356.57 | 2 | 0.05 |
| 2025/03/14 | 540 | -10 | -1.82 | 4,874 | 264,136.12 | 3,191 | 65.47 | 172,940.2 | 65.47 | 173,043.2 | 65.51 | +103 | +322.78 | 2 | 0.04 |
| 2025/03/13 | 550 | +5 | +0.92 | 3,792 | 209,842.96 | 2,469 | 65.12 | 136,575.3 | 65.08 | 136,632.2 | 65.11 | +56.9 | +230.46 | 1 | 0.03 |
| 2025/03/12 | 545 | -17 | -3.02 | 7,478 | 413,579.76 | 4,497 | 60.14 | 249,108.8 | 60.23 | 249,081.7 | 60.23 | -27.1 | -60.26 | 3 | 0.04 |
| 2025/03/11 | 562 | -44 | -7.26 | 6,188 | 355,739.83 | 3,376 | 54.56 | 194,344.5 | 54.63 | 194,089 | 54.56 | -255.5 | -756.81 | 3 | 0.05 |
| 2025/03/10 | 606 | -1 | -0.16 | 3,645 | 222,338.28 | 2,503 | 68.66 | 152,664.3 | 68.66 | 152,605.7 | 68.64 | -58.6 | -234.12 | 0 | 0 |
| 2025/03/07 | 607 | -16 | -2.57 | 5,329 | 330,060.93 | 3,586 | 67.29 | 222,353 | 67.37 | 222,184.8 | 67.32 | -168.2 | -469.05 | 4 | 0.08 |
| 2025/03/06 | 623 | -15 | -2.35 | 6,397 | 406,047.31 | 4,104 | 64.16 | 260,656.9 | 64.19 | 260,372 | 64.12 | -284.9 | -694.2 | 2 | 0.03 |
| 2025/03/05 | 638 | +28 | +4.59 | 7,666 | 481,809.67 | 5,074 | 66.19 | 317,947.9 | 65.99 | 318,945.1 | 66.2 | +997.2 | +1,965.31 | 5 | 0.07 |
| 2025/03/04 | 610 | -1 | -0.16 | 4,834 | 293,143.22 | 3,311 | 68.5 | 200,539.5 | 68.41 | 200,970 | 68.56 | +430.5 | +1,300.21 | 6 | 0.12 |
| 2025/03/03 | 611 | -19 | -3.02 | 8,215 | 507,671.55 | 5,240 | 63.79 | 323,564.7 | 63.74 | 324,855.7 | 63.99 | +1,291 | +2,463.74 | 2 | 0.02 |
| 2025/02/27 | 630 | +5 | +0.8 | 7,636 | 484,357.81 | 4,822 | 63.15 | 306,012.7 | 63.18 | 306,292.7 | 63.24 | +280 | +580.67 | 8 | 0.1 |
| 2025/02/26 | 625 | -14 | -2.19 | 8,379 | 531,933.73 | 5,235 | 62.48 | 333,043.5 | 62.61 | 333,045.9 | 62.61 | +2.4 | +4.58 | 7 | 0.08 |
| 2025/02/25 | 639 | -22 | -3.33 | 7,716 | 499,042.19 | 4,759 | 61.68 | 307,778 | 61.67 | 308,018.1 | 61.72 | +240.1 | +504.52 | 3 | 0.04 |
| 2025/02/24 | 661 | +26 | +4.09 | 15,306 | 1,004,289.96 | 10,661 | 69.65 | 698,282.6 | 69.53 | 699,299.8 | 69.63 | +1,017.2 | +954.13 | 23 | 0.15 |
| 2025/02/21 | 635 | +12 | +1.93 | 28,043 | 1,822,781.63 | 19,846 | 70.77 | 1,287,695.6 | 70.64 | 1,292,934.8 | 70.93 | +5,239.2 | +2,639.93 | 51 | 0.18 |
| 2025/02/20 | 623 | +56 | +9.88 | 17,530 | 1,056,877.03 | 9,810 | 55.96 | 589,656 | 55.79 | 592,081 | 56.02 | +2,425 | +2,471.97 | 7 | 0.04 |
| 2025/02/19 | 567 | +30 | +5.59 | 5,661 | 316,425.51 | 1,999 | 35.31 | 111,032.8 | 35.09 | 111,726 | 35.31 | +693.2 | +3,467.73 | 2 | 0.04 |
| 2025/02/18 | 537 | +6 | +1.13 | 1,295 | 69,088.34 | 499 | 38.54 | 26,585.7 | 38.48 | 26,601.8 | 38.5 | +16.1 | +322.65 | 0 | 0 |
| 2025/02/17 | 531 | +7 | +1.34 | 1,255 | 66,414.76 | 634 | 50.53 | 33,538.5 | 50.5 | 33,579.8 | 50.56 | +41.3 | +651.42 | 0 | 0 |
| 2025/02/14 | 524 | -8 | -1.5 | 2,308 | 121,329.79 | 1,197 | 51.85 | 62,952.5 | 51.89 | 62,943.2 | 51.88 | -9.3 | -77.69 | 0 | 0 |
| 2025/02/13 | 532 | +17 | +3.3 | 3,949 | 208,640.49 | 2,017 | 51.08 | 106,298.9 | 50.95 | 106,545.8 | 51.07 | +246.9 | +1,224.1 | 3 | 0.08 |
| 2025/02/12 | 515 | -1 | -0.19 | 1,624 | 84,473.61 | 876 | 53.93 | 45,482 | 53.84 | 45,582 | 53.96 | +100 | +1,141.55 | 0 | 0 |
| 2025/02/11 | 516 | +0 | +0 | 1,971 | 102,683.22 | 1,097 | 55.67 | 57,114.7 | 55.62 | 57,197.2 | 55.7 | +82.5 | +752.05 | 0 | 0 |
| 2025/02/10 | 516 | +0 | +0 | 1,698 | 87,223.59 | 979 | 57.67 | 50,265.6 | 57.63 | 50,353.3 | 57.73 | +87.7 | +895.81 | 0 | 0 |
| 2025/02/07 | 516 | -17 | -3.19 | 3,076 | 160,590.09 | 1,158 | 37.65 | 60,557.5 | 37.71 | 60,552.9 | 37.71 | -4.6 | -39.72 | 0 | 0 |
| 2025/02/06 | 533 | +2 | +0.38 | 1,957 | 104,949 | 1,126 | 57.52 | 60,348.5 | 57.5 | 60,388.5 | 57.54 | +40 | +355.24 | 0 | 0 |
| 2025/02/05 | 531 | -3 | -0.56 | 2,350 | 126,515.24 | 1,251 | 53.23 | 67,286.8 | 53.18 | 67,422.9 | 53.29 | +136.1 | +1,087.93 | 0 | 0 |
| 2025/02/04 | 534 | -4 | -0.74 | 2,416 | 129,591.98 | 1,631 | 67.52 | 87,493.6 | 67.51 | 87,598.7 | 67.6 | +105.1 | +644.39 | 0 | 0 |
| 2025/02/03 | 538 | -30 | -5.28 | 5,469 | 298,202.07 | 3,083 | 56.37 | 167,986.9 | 56.33 | 168,244 | 56.42 | +257.1 | +833.93 | 3 | 0.05 |
| 2025/01/22 | 568 | +46 | +8.81 | 8,714 | 478,048.65 | 3,569 | 40.96 | 194,822.1 | 40.75 | 195,616.2 | 40.92 | +794.1 | +2,224.99 | 3 | 0.03 |
| 2025/01/21 | 522 | +11 | +2.15 | 2,616 | 135,638.27 | 1,354 | 51.76 | 70,070.4 | 51.66 | 70,048 | 51.64 | -22.4 | -165.44 | 1 | 0.04 |
| 2025/01/20 | 511 | +10 | +2 | 2,534 | 129,361.25 | 1,462 | 57.69 | 74,572.6 | 57.65 | 74,652 | 57.71 | +79.4 | +543.09 | 1 | 0.04 |
| 2025/01/17 | 501 | +0 | +0 | 2,023 | 100,231.37 | 1,471 | 72.73 | 72,816.7 | 72.65 | 72,936.25 | 72.77 | +119.55 | +812.71 | 1 | 0.05 |
| 2025/01/16 | 501 | +19 | +3.94 | 2,783 | 137,357.54 | 1,527 | 54.88 | 75,268.7 | 54.8 | 75,360.75 | 54.86 | +92.05 | +602.82 | 2 | 0.07 |
| 2025/01/15 | 482 | -6 | -1.23 | 3,301 | 160,939.63 | 2,260 | 68.47 | 110,161.1 | 68.45 | 110,219.7 | 68.49 | +58.6 | +259.29 | 4 | 0.12 |
| 2025/01/14 | 488 | +4 | +0.83 | 3,054 | 149,027.5 | 2,316 | 75.82 | 112,990 | 75.82 | 112,998.85 | 75.82 | +8.85 | +38.21 | 2 | 0.07 |
| 2025/01/13 | 484 | -21 | -4.16 | 4,008 | 194,901.18 | 2,467 | 61.55 | 119,884.75 | 61.51 | 120,050.95 | 61.6 | +166.2 | +673.69 | 2 | 0.05 |
| 2025/01/10 | 505 | -11 | -2.13 | 6,775 | 343,350.38 | 3,816 | 56.32 | 193,382.65 | 56.32 | 193,521.4 | 56.36 | +138.75 | +363.6 | 5 | 0.07 |
| 2025/01/09 | 516 | -19 | -3.55 | 3,213 | 168,111.03 | 1,391 | 43.29 | 72,924.5 | 43.38 | 73,006.5 | 43.43 | +82 | +589.5 | 1 | 0.03 |
| 2025/01/08 | 535 | -6 | -1.11 | 3,466 | 187,102.78 | 1,842 | 53.14 | 99,714.5 | 53.29 | 99,649.5 | 53.26 | -65 | -352.88 | 0 | 0 |
| 2025/01/07 | 541 | -3 | -0.55 | 1,581 | 85,845.63 | 759 | 48.01 | 41,233.7 | 48.03 | 41,223.9 | 48.02 | -9.8 | -129.12 | 2 | 0.13 |
| 2025/01/06 | 544 | +6 | +1.12 | 2,123 | 116,015.34 | 1,261 | 59.4 | 68,902.5 | 59.39 | 68,893.1 | 59.38 | -9.4 | -74.54 | 2 | 0.09 |
| 2025/01/03 | 538 | -6 | -1.1 | 2,488 | 135,010.27 | 1,608 | 64.63 | 87,314.8 | 64.67 | 87,315.3 | 64.67 | +0.5 | +3.11 | 1 | 0.04 |
| 2025/01/02 | 544 | -19 | -3.37 | 5,500 | 306,819.44 | 3,287 | 59.76 | 183,840.7 | 59.92 | 183,684.3 | 59.87 | -156.4 | -475.81 | 2 | 0.04 |
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。
