1603
39.25
TWD-1.25 (0.64%)
2025.08.28收盤
華電－現股當沖
華電最新現股當沖狀況
整理華電最新(2025/08/27) 當沖狀況。整體成交張數為59張，佔整體市場成交張數的11.33%。當日現股當沖之總損益為+9,000元、每張平均損益則為+153元。
開盤價
39.05
收盤價
39.25
當日範圍
39.05 - 39.8
成交張數
531
開盤價(昨)
39.9
收盤價(昨)
40.5
昨日範圍
39.85 - 40.65
成交張數(昨)
521
成交金額
2098.84萬
成交金額(昨)
2103.58萬
52週範圍
25.75 - 41.6
發行股數
2億
市值
75億
現股當沖－歷史逐日資訊
開盤價
39.05
收盤價
39.25
成交張數
531
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(%) | ||||||
| 2025/09/04 | 39.45 | +1.5 | +3.95 | 930 | 3,651.22 | 71 | 7.63 | 276.57 | 7.57 | 278.67 | 7.63 | +2.09 | +294.37 | 0 | 0 |
| 2025/09/03 | 37.95 | +0.25 | +0.66 | 243 | 920.69 | 56 | 23.02 | 212.24 | 23.05 | 212.31 | 23.06 | +0.07 | +13.39 | 0 | 0 |
| 2025/09/02 | 37.7 | +0.15 | +0.4 | 439 | 1,662.15 | 121 | 27.55 | 457.12 | 27.5 | 458.79 | 27.6 | +1.67 | +138.02 | 0 | 0 |
| 2025/09/01 | 37.55 | -1.75 | -4.45 | 1,234 | 4,701.5 | 191 | 15.48 | 731.61 | 15.56 | 724.56 | 15.41 | -7.05 | -369.11 | 0 | 0 |
| 2025/08/29 | 39.3 | +0.05 | +0.13 | 489 | 1,926.19 | 73 | 14.91 | 287.1 | 14.91 | 287.11 | 14.91 | +0.01 | +1.37 | 0 | 0 |
| 2025/08/28 | 39.25 | -1.25 | +0.64 | 531 | 2,097.93 | 95 | 17.9 | 375.48 | 17.9 | 374.95 | 17.87 | -0.53 | -55.26 | 0 | 0 |
| 2025/08/27 | 40.5 | +0.6 | +1.5 | 521 | 2,103.16 | 59 | 11.33 | 237.52 | 11.29 | 238.42 | 11.34 | +0.9 | +152.54 | 0 | 0 |
| 2025/08/26 | 39.9 | -0.45 | -1.12 | 505 | 2,015.54 | 51 | 10.1 | 203.4 | 10.09 | 203.4 | 10.09 | -0.01 | -0.98 | 0 | 0 |
| 2025/08/25 | 40.35 | +0.05 | +0.12 | 450 | 1,823.48 | 71 | 15.77 | 288.39 | 15.82 | 287.63 | 15.77 | -0.76 | -107.04 | 0 | 0 |
| 2025/08/22 | 40.3 | +0.4 | +1 | 482 | 1,951.71 | 183 | 37.96 | 739.91 | 37.91 | 740.51 | 37.94 | +0.6 | +32.79 | 0 | 0 |
| 2025/08/21 | 39.9 | +0 | +0 | 339 | 1,353.69 | 64 | 18.88 | 255.66 | 18.89 | 255.66 | 18.89 | -0.01 | -1.56 | 2 | 0.59 |
| 2025/08/20 | 39.9 | -0.85 | -2.09 | 488 | 1,955.97 | 124 | 25.4 | 497.25 | 25.42 | 497.42 | 25.43 | +0.16 | +12.9 | 1 | 0.2 |
| 2025/08/19 | 40.75 | -0.35 | -0.85 | 445 | 1,817.89 | 111 | 24.97 | 453.97 | 24.97 | 454.62 | 25.01 | +0.65 | +58.56 | 0 | 0 |
| 2025/08/18 | 41.1 | -0.05 | -0.12 | 784 | 3,245.23 | 192 | 24.49 | 796.42 | 24.54 | 795.13 | 24.5 | -1.29 | -67.19 | 0 | 0 |
| 2025/08/15 | 41.15 | +0.7 | +1.73 | 1,279 | 5,231.16 | 291 | 22.75 | 1,186.04 | 22.67 | 1,186.96 | 22.69 | +0.92 | +31.62 | 0 | 0 |
| 2025/08/14 | 40.45 | +0.95 | +2.41 | 1,182 | 4,801.46 | 345 | 29.19 | 1,398.99 | 29.14 | 1,400.56 | 29.17 | +1.56 | +45.36 | 0 | 0 |
| 2025/08/13 | 39.5 | +0.65 | +1.67 | 1,332 | 5,310.63 | 335 | 25.16 | 1,338.12 | 25.2 | 1,337.65 | 25.19 | -0.47 | -14.03 | 0 | 0 |
| 2025/08/12 | 38.85 | +0 | +0 | 405 | 1,574.75 | 95 | 23.47 | 369.71 | 23.48 | 370.19 | 23.51 | +0.47 | +49.47 | 0 | 0 |
| 2025/08/11 | 38.85 | -0.8 | -2.02 | 455 | 1,776.71 | 91 | 19.99 | 355.66 | 20.02 | 356.06 | 20.04 | +0.4 | +43.41 | 0 | 0 |
| 2025/08/08 | 39.65 | -0.15 | -0.38 | 205 | 813.98 | 49 | 23.88 | 194.34 | 23.88 | 194.35 | 23.88 | +0.01 | +2.04 | 0 | 0 |
| 2025/08/07 | 39.8 | +0.1 | +0.25 | 469 | 1,852.33 | 137 | 29.21 | 540.26 | 29.17 | 542.59 | 29.29 | +2.33 | +169.71 | 0 | 0 |
| 2025/08/06 | 39.7 | +0.7 | +1.79 | 704 | 2,797.05 | 101 | 14.34 | 399.75 | 14.29 | 401.26 | 14.35 | +1.51 | +149.5 | 0 | 0 |
| 2025/08/05 | 39 | +0.05 | +0.13 | 376 | 1,466.99 | 36 | 9.58 | 140.38 | 9.57 | 140.59 | 9.58 | +0.21 | +59.72 | 0 | 0 |
| 2025/08/04 | 38.95 | +0.95 | +2.5 | 501 | 1,924.91 | 159 | 31.75 | 605.12 | 31.44 | 605.52 | 31.46 | +0.4 | +24.84 | 0 | 0 |
| 2025/08/01 | 38 | -0.1 | -0.26 | 235 | 893.59 | 38 | 16.19 | 144.75 | 16.2 | 144.45 | 16.17 | -0.3 | -80.26 | 0 | 0 |
| 2025/07/31 | 38.1 | -1.3 | -3.3 | 696 | 2,673.42 | 236 | 33.89 | 906.23 | 33.9 | 906.24 | 33.9 | +0.01 | +0.42 | 0 | 0 |
| 2025/07/30 | 39.4 | +1 | +2.6 | 442 | 1,722.69 | 87 | 19.68 | 335.44 | 19.47 | 337.21 | 19.57 | +1.77 | +204.02 | 0 | 0 |
| 2025/07/29 | 38.4 | +0 | +0 | 179 | 690.23 | 50 | 27.93 | 192.54 | 27.9 | 192.54 | 27.9 | +0.01 | +1 | 0 | 0 |
| 2025/07/28 | 38.4 | -0.05 | -0.13 | 108 | 414.32 | 24 | 22.27 | 92.31 | 22.28 | 92.34 | 22.29 | +0.04 | +14.58 | 0 | 0 |
| 2025/07/25 | 38.45 | -0.45 | -1.16 | 240 | 921.73 | 23 | 9.6 | 88.59 | 9.61 | 88.58 | 9.61 | -0.01 | -4.35 | 0 | 0 |
| 2025/07/24 | 38.9 | -0.1 | -0.26 | 177 | 686.08 | 44 | 24.85 | 170.67 | 24.88 | 170.9 | 24.91 | +0.23 | +52.27 | 0 | 0 |
| 2025/07/23 | 39 | +0.8 | +2.09 | 391 | 1,527.61 | 102 | 26.08 | 397.45 | 26.02 | 398.67 | 26.1 | +1.21 | +118.63 | 0 | 0 |
| 2025/07/22 | 38.2 | -1.35 | -3.41 | 688 | 2,662.6 | 198 | 28.77 | 768.91 | 28.88 | 764.37 | 28.71 | -4.54 | -229.55 | 0 | 0 |
| 2025/07/21 | 39.55 | -0.35 | -0.88 | 353 | 1,408.42 | 109 | 30.89 | 434.5 | 30.85 | 435.14 | 30.9 | +0.65 | +59.63 | 0 | 0 |
| 2025/07/18 | 39.9 | +1.05 | +2.7 | 838 | 3,325.89 | 151 | 18.02 | 597.06 | 17.95 | 599.41 | 18.02 | +2.35 | +155.63 | 0 | 0 |
| 2025/07/17 | 38.85 | +0.15 | +0.39 | 189 | 735.8 | 21 | 11.08 | 81.58 | 11.09 | 81.75 | 11.11 | +0.17 | +80.95 | 0 | 0 |
| 2025/07/16 | 38.7 | -0.6 | -1.53 | 343 | 1,333.19 | 87 | 25.37 | 339.21 | 25.44 | 337.91 | 25.35 | -1.3 | -149.43 | 0 | 0 |
| 2025/07/15 | 39.3 | +0.35 | +0.9 | 233 | 908.29 | 65 | 27.95 | 253.6 | 27.92 | 254.31 | 28 | +0.7 | +108.46 | 0 | 0 |
| 2025/07/14 | 38.95 | -0.35 | -0.89 | 246 | 963.73 | 61 | 24.76 | 238.3 | 24.73 | 238.94 | 24.79 | +0.64 | +104.92 | 0 | 0 |
| 2025/07/11 | 39.3 | +1.15 | +3.01 | 826 | 3,229.67 | 197 | 23.86 | 768.46 | 23.79 | 769.93 | 23.84 | +1.48 | +74.87 | 0 | 0 |
| 2025/07/10 | 38.15 | +0.3 | +0.79 | 342 | 1,308.5 | 101 | 29.55 | 384.68 | 29.4 | 385.89 | 29.49 | +1.22 | +120.79 | 0 | 0 |
| 2025/07/09 | 37.85 | +0.25 | +0.66 | 467 | 1,775.6 | 204 | 43.72 | 777.89 | 43.81 | 777.38 | 43.78 | -0.52 | -25.25 | 0 | 0 |
| 2025/07/08 | 37.6 | -0.25 | -0.66 | 323 | 1,208.06 | 125 | 38.65 | 466.52 | 38.62 | 467.44 | 38.69 | +0.91 | +72.8 | 0 | 0 |
| 2025/07/07 | 37.85 | -0.05 | -0.13 | 222 | 840.91 | 69 | 31.12 | 261.09 | 31.05 | 262.07 | 31.17 | +0.98 | +142.75 | 0 | 0 |
| 2025/07/04 | 37.9 | -1.1 | -2.82 | 575 | 2,181.09 | 116 | 20.19 | 440.37 | 20.19 | 443.31 | 20.33 | +2.94 | +253.88 | 0 | 0 |
| 2025/07/03 | 39 | +0 | +0 | 189 | 735.12 | 59 | 31.27 | 229.97 | 31.28 | 230.25 | 31.32 | +0.28 | +46.61 | 0 | 0 |
| 2025/07/02 | 39 | +0 | +0 | 231 | 897.51 | 65 | 28.13 | 252.06 | 28.08 | 252.9 | 28.18 | +0.83 | +128.46 | 0 | 0 |
| 2025/07/01 | 39 | +0.5 | +1.3 | 231 | 902.62 | 54 | 23.36 | 210.53 | 23.32 | 211.33 | 23.41 | +0.8 | +148.15 | 0 | 0 |
| 2025/06/30 | 38.5 | -0.95 | -2.41 | 410 | 1,592.17 | 103 | 25.14 | 401.75 | 25.23 | 403.26 | 25.33 | +1.5 | +146.12 | 0 | 0 |
| 2025/06/27 | 39.45 | -0.25 | -0.63 | 606 | 2,386.81 | 200 | 32.98 | 787.22 | 32.98 | 787.51 | 32.99 | +0.29 | +14.75 | 0 | 0 |
| 2025/06/26 | 39.7 | +0.05 | +0.13 | 534 | 2,130.83 | 138 | 25.83 | 549.08 | 25.77 | 550.44 | 25.83 | +1.36 | +98.91 | 0 | 0 |
| 2025/06/25 | 39.65 | -0.65 | -1.61 | 603 | 2,402.79 | 4 | 0.66 | 11.68 | 0.49 | 11.74 | 0.49 | +0.07 | +162.5 | 0 | 0 |
| 2025/06/24 | 40.3 | +0.4 | +1 | 513 | 2,062.41 | 180 | 35.11 | 723.38 | 35.07 | 725.48 | 35.18 | +2.1 | +116.67 | 0 | 0 |
| 2025/06/23 | 39.9 | -0.25 | -0.62 | 423 | 1,681.12 | 146 | 34.54 | 580.37 | 34.52 | 581 | 34.56 | +0.64 | +43.49 | 0 | 0 |
| 2025/06/20 | 40.15 | -0.65 | -1.59 | 942 | 3,774.37 | 332 | 35.25 | 1,330.08 | 35.24 | 1,334.27 | 35.35 | +4.2 | +126.36 | 1 | 0.11 |
| 2025/06/19 | 40.8 | -0.8 | -1.92 | 1,757 | 7,249.45 | 734 | 41.78 | 3,039.99 | 41.93 | 3,032.45 | 41.83 | -7.54 | -102.72 | 0 | 0 |
| 2025/06/18 | 41.6 | +0.75 | +1.84 | 1,871 | 7,728.84 | 725 | 38.75 | 2,991.13 | 38.7 | 2,996.45 | 38.77 | +5.32 | +73.31 | 2 | 0.11 |
| 2025/06/17 | 40.85 | +0.05 | +0.12 | 4,199 | 17,197.16 | 2,217 | 52.8 | 9,091.35 | 52.87 | 9,077.86 | 52.79 | -13.49 | -60.85 | 4 | 0.1 |
| 2025/06/16 | 40.8 | +2.8 | +7.37 | 3,331 | 13,342.04 | 1,057 | 31.73 | 4,195.94 | 31.45 | 4,248.27 | 31.84 | +52.33 | +495.03 | 1 | 0.03 |
| 2025/06/13 | 38 | +0.1 | +0.26 | 593 | 2,254.08 | 192 | 32.37 | 729.89 | 32.38 | 730.62 | 32.41 | +0.73 | +38.02 | 0 | 0 |
| 2025/06/12 | 37.9 | +0.85 | +2.29 | 650 | 2,477.76 | 183 | 28.16 | 696.46 | 28.11 | 696.47 | 28.11 | +0.01 | +0.27 | 0 | 0 |
| 2025/06/11 | 37.05 | +0.5 | +1.37 | 268 | 988.3 | 69 | 25.76 | 253.68 | 25.67 | 254.07 | 25.71 | +0.4 | +57.97 | 0 | 0 |
| 2025/06/10 | 36.55 | -1.4 | -3.69 | 608 | 2,223.58 | 188 | 30.92 | 687.37 | 30.91 | 688.66 | 30.97 | +1.29 | +68.88 | 0 | 0 |
| 2025/06/09 | 37.95 | +0.1 | +0.26 | 206 | 783.89 | 59 | 28.57 | 224.23 | 28.6 | 224.54 | 28.65 | +0.32 | +53.39 | 0 | 0 |
| 2025/06/06 | 37.85 | +0.75 | +2.02 | 341 | 1,286.28 | 49 | 14.39 | 184.62 | 14.35 | 184.67 | 14.36 | +0.06 | +11.22 | 0 | 0 |
| 2025/06/05 | 37.1 | -0.05 | -0.13 | 128 | 475.46 | 26 | 20.27 | 96.54 | 20.3 | 96.48 | 20.29 | -0.06 | -21.15 | 0 | 0 |
| 2025/06/04 | 37.15 | +0.25 | +0.68 | 149 | 552.89 | 38 | 25.58 | 141.47 | 25.59 | 141.31 | 25.56 | -0.16 | -42.11 | 0 | 0 |
| 2025/06/03 | 36.9 | +0.8 | +2.22 | 131 | 480.47 | 35 | 26.68 | 128.21 | 26.68 | 128.23 | 26.69 | +0.03 | +7.14 | 0 | 0 |
| 2025/06/02 | 36.1 | -1.3 | -3.48 | 337 | 1,227.56 | 170 | 50.44 | 620.54 | 50.55 | 619.55 | 50.47 | -0.99 | -58.24 | 0 | 0 |
| 2025/05/29 | 37.4 | -0.55 | -1.45 | 405 | 1,510.05 | 116 | 28.62 | 432.8 | 28.66 | 434.31 | 28.76 | +1.51 | +130.17 | 1 | 0.25 |
| 2025/05/28 | 37.95 | +0 | +0 | 201 | 761.24 | 36 | 17.91 | 136.13 | 17.88 | 137.01 | 18 | +0.88 | +244.44 | 0 | 0 |
| 2025/05/27 | 37.95 | -0.45 | -1.17 | 538 | 2,080.59 | 201 | 37.37 | 775.87 | 37.29 | 777.11 | 37.35 | +1.24 | +61.44 | 0 | 0 |
| 2025/05/26 | 38.4 | +0.1 | +0.26 | 144 | 549.05 | 43 | 29.94 | 164.4 | 29.94 | 164.46 | 29.95 | +0.06 | +12.79 | 0 | 0 |
| 2025/05/23 | 38.3 | +0.3 | +0.79 | 258 | 985.85 | 58 | 22.51 | 221.34 | 22.45 | 222.41 | 22.56 | +1.06 | +182.76 | 0 | 0 |
| 2025/05/22 | 38 | -0.4 | -1.04 | 301 | 1,149.17 | 65 | 21.56 | 247.6 | 21.55 | 249.16 | 21.68 | +1.55 | +238.46 | 0 | 0 |
| 2025/05/21 | 38.4 | +0 | +0 | 222 | 851.14 | 64 | 28.78 | 244.93 | 28.78 | 245.38 | 28.83 | +0.46 | +71.09 | 0 | 0 |
| 2025/05/20 | 38.4 | +0.75 | +1.99 | 378 | 1,449.31 | 82 | 21.69 | 313.81 | 21.65 | 314.12 | 21.67 | +0.31 | +37.8 | 0 | 0 |
| 2025/05/19 | 37.65 | -0.25 | -0.66 | 391 | 1,489.85 | 146 | 37.37 | 557.1 | 37.39 | 557.34 | 37.41 | +0.23 | +16.1 | 0 | 0 |
| 2025/05/16 | 37.9 | +0.35 | +0.93 | 778 | 2,975.35 | 268 | 34.46 | 1,025.16 | 34.46 | 1,023.96 | 34.41 | -1.21 | -44.96 | 4 | 0.51 |
| 2025/05/15 | 37.55 | +1.05 | +2.88 | 714 | 2,682.55 | 205 | 28.7 | 766.22 | 28.56 | 771.07 | 28.74 | +4.84 | +236.34 | 8 | 1.12 |
| 2025/05/14 | 36.5 | -0.5 | -1.35 | 379 | 1,385.92 | 98 | 25.87 | 359.05 | 25.91 | 358.67 | 25.88 | -0.38 | -38.27 | 0 | 0 |
| 2025/05/13 | 37 | +0.4 | +1.09 | 389 | 1,434.38 | 148 | 38.09 | 545.32 | 38.02 | 546.42 | 38.09 | +1.1 | +74.66 | 0 | 0 |
| 2025/05/12 | 36.6 | +0.8 | +2.23 | 418 | 1,524.1 | 106 | 25.37 | 386.41 | 25.35 | 386.99 | 25.39 | +0.57 | +54.25 | 0 | 0 |
| 2025/05/09 | 35.8 | +0.15 | +0.42 | 173 | 617.9 | 52 | 30.01 | 185.16 | 29.97 | 185.88 | 30.08 | +0.73 | +140.38 | 0 | 0 |
| 2025/05/08 | 35.65 | +0.05 | +0.14 | 180 | 643.62 | 32 | 17.75 | 114.31 | 17.76 | 114.34 | 17.77 | +0.03 | +9.38 | 0 | 0 |
| 2025/05/07 | 35.6 | +0.1 | +0.28 | 201 | 715.32 | 52 | 25.81 | 184.35 | 25.77 | 184.72 | 25.82 | +0.37 | +71.15 | 0 | 0 |
| 2025/05/06 | 35.5 | -0.75 | -2.07 | 843 | 3,007.31 | 311 | 36.89 | 1,110.67 | 36.93 | 1,110.34 | 36.92 | -0.33 | -10.61 | 1 | 0.12 |
| 2025/05/05 | 36.25 | +2.15 | +6.3 | 1,290 | 4,597.42 | 472 | 36.59 | 1,667.95 | 36.28 | 1,686.27 | 36.68 | +18.32 | +388.03 | 2 | 0.16 |
| 2025/05/02 | 34.1 | +0.45 | +1.34 | 254 | 872.41 | 69 | 27.18 | 237.2 | 27.19 | 237.62 | 27.24 | +0.41 | +60.14 | 0 | 0 |
| 2025/04/30 | 33.65 | -0.1 | -0.3 | 104 | 349.34 | 26 | 25.09 | 87.69 | 25.1 | 87.73 | 25.11 | +0.04 | +15.38 | 0 | 0 |
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。
