1519
695
TWD+14.00 (2.06%)
2025.11.26收盤
華城－現股當沖
華城最新現股當沖狀況
整理華城最新(2025/11/26) 當沖狀況。整體成交張數為1,925張，佔整體市場成交張數的62.05%。當日現股當沖之總損益為+260萬元、每張平均損益則為+1,353元。
開盤價
689
收盤價
695
當日範圍
677 - 704
成交張數
3,001
開盤價(昨)
720
收盤價(昨)
681
昨日範圍
677 - 721
成交張數(昨)
4,211
成交金額
20.75億
成交金額(昨)
29.18億
52週範圍
321.5 - 786
發行股數
3億
市值
2195億
現股當沖－歷史逐日資訊
開盤價
689
收盤價
695
成交張數
3,001
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 | 695 | +14 | +2.06 | 3,001 | 214,540.68 | 1,925 | 62.05 | 132,883.5 | 61.94 | 133,143.9 | 62.06 | +260.4 | +1,352.73 | 3 | 0.1 |
| 2025/11/25 | 681 | -25 | -3.54 | 4,211 | 291,753.12 | 1,941 | 46.09 | 134,784.6 | 46.2 | 134,833 | 46.21 | +48.4 | +249.36 | 4 | 0.09 |
| 2025/11/24 | 706 | +18 | +2.62 | 4,656 | 330,893.17 | 2,952 | 63.4 | 209,689.1 | 63.37 | 209,975.3 | 63.46 | +286.2 | +969.51 | 4 | 0.09 |
| 2025/11/21 | 688 | -51 | -6.9 | 12,908 | 939,689.41 | 8,727 | 67.61 | 638,662.3 | 67.97 | 638,949.6 | 68 | +287.3 | +329.21 | 11 | 0.09 |
| 2025/11/20 | 739 | -11 | -1.47 | 7,501 | 575,980.39 | 4,124 | 54.98 | 317,634 | 55.15 | 316,176 | 54.89 | -1,458 | -3,535.4 | 7 | 0.09 |
| 2025/11/05 | 785 | +13 | +1.68 | 9,689 | 740,525.36 | 6,022 | 62.15 | 458,959.6 | 61.98 | 460,691.8 | 62.21 | +1,732.2 | +2,876.45 | 6 | 0.06 |
| 2025/11/04 | 772 | -14 | -1.78 | 18,119 | 1,425,012.42 | 11,084 | 61.17 | 870,455.3 | 61.08 | 871,755.8 | 61.18 | +1,300.5 | +1,173.31 | 22 | 0.12 |
| 2025/11/03 | 786 | +71 | +9.93 | 16,159 | 1,241,098.61 | 8,975 | 55.54 | 685,089.6 | 55.2 | 688,578.3 | 55.48 | +3,488.7 | +3,887.13 | 7 | 0.04 |
| 2025/10/31 | 715 | +65 | +10 | 12,447 | 865,930.02 | 4,829 | 38.8 | 330,942.8 | 38.22 | 334,742.5 | 38.66 | +3,799.7 | +7,868.5 | 4 | 0.03 |
| 2025/10/30 | 650 | +46 | +7.62 | 11,476 | 733,258.97 | 4,673 | 40.72 | 296,945 | 40.5 | 299,129.8 | 40.79 | +2,184.8 | +4,675.37 | 5 | 0.04 |
| 2025/10/29 | 604 | -14 | -2.27 | 3,583 | 218,895.13 | 1,582 | 44.15 | 96,687.5 | 44.17 | 96,629.7 | 44.14 | -57.8 | -365.36 | 1 | 0.03 |
| 2025/10/28 | 618 | +26 | +4.39 | 6,333 | 385,287.74 | 2,369 | 37.41 | 143,278.4 | 37.19 | 143,743.8 | 37.31 | +465.4 | +1,964.54 | 1 | 0.02 |
| 2025/10/27 | 592 | +8 | +1.37 | 1,285 | 75,499.72 | 483 | 37.59 | 28,341.1 | 37.54 | 28,380.4 | 37.59 | +39.3 | +813.66 | 0 | 0 |
| 2025/10/23 | 584 | -16 | -2.67 | 1,616 | 95,125.98 | 555 | 34.34 | 32,694.2 | 34.37 | 32,745.4 | 34.42 | +51.2 | +922.52 | 0 | 0 |
| 2025/10/22 | 600 | +0 | +0 | 1,497 | 89,955.77 | 554 | 37.02 | 33,303.7 | 37.02 | 33,294.2 | 37.01 | -9.5 | -171.48 | 0 | 0 |
| 2025/10/21 | 600 | +11 | +1.87 | 2,735 | 164,009.91 | 1,121 | 40.98 | 67,183.4 | 40.96 | 67,188.8 | 40.97 | +5.4 | +48.17 | 0 | 0 |
| 2025/10/20 | 589 | -6 | -1.01 | 2,753 | 164,764.4 | 1,578 | 57.32 | 94,604.2 | 57.42 | 94,469.1 | 57.34 | -135.1 | -856.15 | 0 | 0 |
| 2025/10/17 | 595 | +0 | +0 | 2,534 | 150,972.54 | 1,423 | 56.15 | 84,766.9 | 56.15 | 84,850.5 | 56.2 | +83.6 | +587.49 | 0 | 0 |
| 2025/10/16 | 595 | +24 | +4.2 | 4,691 | 279,549.56 | 2,076 | 44.26 | 123,542.1 | 44.19 | 123,693.4 | 44.25 | +151.3 | +728.81 | 4 | 0.09 |
| 2025/10/15 | 571 | +20 | +3.63 | 1,553 | 87,685.69 | 543 | 34.96 | 30,598.4 | 34.9 | 30,605 | 34.9 | +6.6 | +121.55 | 2 | 0.13 |
| 2025/10/14 | 551 | -4 | -0.72 | 1,737 | 97,617.82 | 888 | 51.14 | 49,901.9 | 51.12 | 49,919.6 | 51.14 | +17.7 | +199.32 | 0 | 0 |
| 2025/10/13 | 555 | +1 | +0.18 | 1,850 | 100,339.07 | 840 | 45.41 | 45,374.5 | 45.22 | 45,502.8 | 45.35 | +128.3 | +1,527.38 | 1 | 0.05 |
| 2025/10/09 | 554 | -16 | -2.81 | 2,213 | 123,645.45 | 686 | 31 | 38,322 | 30.99 | 38,361.5 | 31.03 | +39.5 | +575.8 | 0 | 0 |
| 2025/10/08 | 570 | -4 | -0.7 | 719 | 40,798.43 | 273 | 37.98 | 15,500.3 | 37.99 | 15,499.1 | 37.99 | -1.2 | -43.96 | 0 | 0 |
| 2025/10/07 | 574 | +2 | +0.35 | 1,111 | 64,146.01 | 428 | 38.53 | 24,680.2 | 38.48 | 24,704.8 | 38.51 | +24.6 | +574.77 | 2 | 0.18 |
| 2025/10/03 | 572 | +9 | +1.6 | 1,031 | 58,737.42 | 416 | 40.35 | 23,677.6 | 40.31 | 23,709.4 | 40.37 | +31.8 | +764.42 | 1 | 0.1 |
| 2025/10/02 | 563 | -13 | -2.26 | 1,959 | 111,184.57 | 586 | 29.91 | 33,301 | 29.95 | 33,272.9 | 29.93 | -28.1 | -479.52 | 2 | 0.1 |
| 2025/10/01 | 576 | -5 | -0.86 | 1,210 | 69,942.34 | 422 | 34.87 | 24,408.6 | 34.9 | 24,435.5 | 34.94 | +26.9 | +637.44 | 1 | 0.08 |
| 2025/09/30 | 581 | +14 | +2.47 | 1,088 | 62,443.17 | 452 | 41.54 | 25,868 | 41.43 | 25,921.8 | 41.51 | +53.8 | +1,190.27 | 0 | 0 |
| 2025/09/26 | 567 | -18 | -3.08 | 2,427 | 137,924.1 | 998 | 41.11 | 56,713.2 | 41.12 | 56,799.5 | 41.18 | +86.3 | +864.73 | 2 | 0.08 |
| 2025/09/25 | 585 | -2 | -0.34 | 2,250 | 132,806.64 | 1,015 | 45.11 | 60,042.3 | 45.21 | 60,056 | 45.22 | +13.7 | +134.98 | 0 | 0 |
| 2025/09/24 | 587 | +1 | +0.17 | 5,354 | 321,515.01 | 3,063 | 57.21 | 184,160.7 | 57.28 | 183,684.1 | 57.13 | -476.6 | -1,555.99 | 6 | 0.11 |
| 2025/09/23 | 586 | -1 | -0.17 | 1,114 | 65,505.22 | 424 | 38.06 | 24,890.1 | 38 | 24,954.1 | 38.09 | +64 | +1,509.43 | 0 | 0 |
| 2025/09/22 | 587 | -3 | -0.51 | 856 | 50,423.37 | 311 | 36.34 | 18,327 | 36.35 | 18,337.7 | 36.37 | +10.7 | +344.05 | 0 | 0 |
| 2025/09/19 | 590 | -4 | -0.67 | 1,443 | 85,620.86 | 471 | 32.63 | 27,988.6 | 32.69 | 28,018.7 | 32.72 | +30.1 | +639.07 | 0 | 0 |
| 2025/09/18 | 594 | +12 | +2.06 | 1,382 | 81,914.2 | 569 | 41.17 | 33,702.5 | 41.14 | 33,707.2 | 41.15 | +4.7 | +82.6 | 1 | 0.07 |
| 2025/09/17 | 582 | -10 | -1.69 | 1,595 | 93,511.67 | 534 | 33.47 | 31,318.1 | 33.49 | 31,347.4 | 33.52 | +29.3 | +548.69 | 0 | 0 |
| 2025/09/16 | 592 | -9 | -1.5 | 1,946 | 115,858.96 | 498 | 25.59 | 29,684.2 | 25.62 | 29,661.4 | 25.6 | -22.8 | -457.83 | 0 | 0 |
| 2025/09/15 | 601 | -7 | -1.15 | 1,242 | 74,839.35 | 445 | 35.83 | 26,846.9 | 35.87 | 26,857.8 | 35.89 | +10.9 | +244.94 | 0 | 0 |
| 2025/09/12 | 608 | +3 | +0.5 | 1,432 | 87,383.4 | 522 | 36.44 | 31,837.1 | 36.43 | 31,834.3 | 36.43 | -2.8 | -53.64 | 0 | 0 |
| 2025/09/11 | 605 | -19 | -3.04 | 4,582 | 279,884.76 | 1,579 | 34.46 | 96,766.9 | 34.57 | 96,763.9 | 34.57 | -3 | -19 | 1 | 0.02 |
| 2025/09/10 | 624 | +3 | +0.48 | 1,665 | 104,000.87 | 528 | 31.72 | 33,001.1 | 31.73 | 32,997.2 | 31.73 | -3.9 | -73.86 | 2 | 0.12 |
| 2025/09/09 | 621 | -8 | -1.27 | 2,299 | 144,361.17 | 937 | 40.75 | 58,934.7 | 40.82 | 58,775.9 | 40.71 | -158.8 | -1,694.77 | 0 | 0 |
| 2025/09/08 | 629 | +7 | +1.13 | 1,457 | 90,861.61 | 531 | 36.44 | 33,046.6 | 36.37 | 33,091.6 | 36.42 | +45 | +847.46 | 0 | 0 |
| 2025/09/05 | 622 | -7 | -1.11 | 2,777 | 173,141.52 | 1,186 | 42.7 | 74,108.1 | 42.8 | 73,980.6 | 42.73 | -127.5 | -1,075.04 | 1 | 0.04 |
| 2025/09/04 | 629 | +25 | +4.14 | 4,290 | 268,506.02 | 1,759 | 41 | 109,921.9 | 40.94 | 110,176 | 41.03 | +254.1 | +1,444.57 | 2 | 0.05 |
| 2025/09/03 | 604 | +4 | +0.67 | 2,658 | 160,620.88 | 1,090 | 41.01 | 65,892.8 | 41.02 | 65,952.4 | 41.06 | +59.6 | +546.79 | 0 | 0 |
| 2025/09/02 | 600 | -21 | -3.38 | 4,237 | 256,499.31 | 1,566 | 36.96 | 95,126.8 | 37.09 | 95,088.3 | 37.07 | -38.5 | -245.85 | 2 | 0.05 |
| 2025/09/01 | 621 | -26 | -4.02 | 5,890 | 371,845.36 | 2,540 | 43.12 | 161,067.7 | 43.32 | 160,212.9 | 43.09 | -854.8 | -3,365.35 | 2 | 0.03 |
| 2025/08/29 | 647 | +29 | +4.69 | 6,273 | 403,920.89 | 2,456 | 39.15 | 157,793.6 | 39.07 | 158,468.5 | 39.23 | +674.9 | +2,747.96 | 8 | 0.13 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
