1519
548
TWD-11.00 (-1.97%)
2025.07.07收盤
華城－現股當沖
華城最新現股當沖狀況
整理華城最新(2025/07/07) 當沖狀況。整體成交張數為1,284張，佔整體市場成交張數的50.3%。當日現股當沖之總損益為+73.1萬元、每張平均損益則為+569元。
開盤價
559
收盤價
548
當日範圍
543 - 559
成交張數
2,553
開盤價(昨)
578
收盤價(昨)
559
昨日範圍
554 - 579
成交張數(昨)
3,317
成交金額
14.01億
成交金額(昨)
18.65億
52週範圍
321.5 - 960
發行股數
3億
市值
1574億
現股當沖－歷史逐日資訊
開盤價
559
收盤價
548
成交張數
2,553
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(%) | ||||||
| 2025/07/07 | 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 |
| 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 |
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。
