1603
39.55
TWD+0.80 (2.06%)
2025.11.05收盤
華電－現股當沖
華電最新現股當沖狀況
整理華電最新(2025/11/05) 當沖狀況。整體成交張數為94張，佔整體市場成交張數的26.56%。當日現股當沖之總損益為+1.12萬元、每張平均損益則為+120元。
開盤價
38.75
收盤價
39.55
當日範圍
38.2 - 39.55
成交張數
354
開盤價(昨)
40.35
收盤價(昨)
38.75
昨日範圍
38.75 - 40.7
成交張數(昨)
1,166
成交金額
1381.71萬
成交金額(昨)
4621.09萬
52週範圍
25.75 - 41.6
發行股數
2億
市值
76億
現股當沖－歷史逐日資訊
開盤價
38.75
收盤價
39.55
成交張數
354
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(%) | ||||||
| 2025/11/05 | 39.55 | +0.8 | +2.06 | 354 | 1,381.5 | 94 | 26.56 | 365.31 | 26.44 | 366.44 | 26.52 | +1.12 | +119.68 | 0 | 0 |
| 2025/11/04 | 38.75 | -1.55 | -3.85 | 1,166 | 4,621.45 | 421 | 36.1 | 1,674.69 | 36.24 | 1,665.29 | 36.03 | -9.4 | -223.28 | 0 | 0 |
| 2025/11/03 | 40.3 | +2.1 | +5.5 | 1,778 | 7,082.78 | 429 | 24.13 | 1,699.49 | 23.99 | 1,703.72 | 24.05 | +4.24 | +98.72 | 0 | 0 |
| 2025/10/31 | 38.2 | -0.2 | -0.52 | 353 | 1,364.52 | 129 | 36.52 | 499.53 | 36.61 | 497.64 | 36.47 | -1.89 | -146.51 | 0 | 0 |
| 2025/10/30 | 38.4 | -0.15 | -0.39 | 328 | 1,269.72 | 128 | 39.02 | 497.19 | 39.16 | 495.38 | 39.01 | -1.81 | -141.8 | 0 | 0 |
| 2025/10/29 | 38.55 | -0.7 | -1.78 | 347 | 1,344.19 | 37 | 10.66 | 143.97 | 10.71 | 143.21 | 10.65 | -0.76 | -204.05 | 0 | 0 |
| 2025/10/28 | 39.25 | +0.05 | +0.13 | 348 | 1,371.33 | 75 | 21.53 | 295.13 | 21.52 | 295.06 | 21.52 | -0.07 | -9.33 | 0 | 0 |
| 2025/10/27 | 39.2 | +0.4 | +1.03 | 474 | 1,861.11 | 86 | 18.14 | 337.15 | 18.12 | 337.41 | 18.13 | +0.26 | +29.65 | 0 | 0 |
| 2025/10/23 | 38.8 | -0.4 | -1.02 | 388 | 1,498.89 | 57 | 14.7 | 220.16 | 14.69 | 220.94 | 14.74 | +0.78 | +136.84 | 0 | 0 |
| 2025/10/22 | 39.2 | +0.05 | +0.13 | 394 | 1,541.82 | 82 | 20.8 | 320.5 | 20.79 | 321.27 | 20.84 | +0.78 | +94.51 | 0 | 0 |
| 2025/10/21 | 39.15 | +0.4 | +1.03 | 343 | 1,339.47 | 64 | 18.63 | 249.13 | 18.6 | 250.32 | 18.69 | +1.19 | +185.94 | 0 | 0 |
| 2025/10/20 | 38.75 | +0.35 | +0.91 | 402 | 1,542.05 | 47 | 11.7 | 179.75 | 11.66 | 180.92 | 11.73 | +1.18 | +250 | 0 | 0 |
| 2025/10/17 | 38.4 | -0.6 | -1.54 | 280 | 1,076.21 | 42 | 15.02 | 162.11 | 15.06 | 161.66 | 15.02 | -0.45 | -107.14 | 0 | 0 |
| 2025/10/16 | 39 | +0.9 | +2.36 | 421 | 1,624.45 | 71 | 16.88 | 273.38 | 16.83 | 273.67 | 16.85 | +0.29 | +41.55 | 0 | 0 |
| 2025/10/15 | 38.1 | -0.25 | -0.65 | 675 | 2,560.41 | 73 | 10.82 | 277.8 | 10.85 | 277.87 | 10.85 | +0.07 | +9.59 | 0 | 0 |
| 2025/10/14 | 38.35 | -0.9 | -2.29 | 986 | 3,819.93 | 161 | 16.32 | 624.15 | 16.34 | 624.25 | 16.34 | +0.1 | +6.21 | 0 | 0 |
| 2025/10/13 | 39.25 | -0.7 | -1.75 | 496 | 1,929.62 | 167 | 33.65 | 647.92 | 33.58 | 650.07 | 33.69 | +2.15 | +128.74 | 0 | 0 |
| 2025/10/09 | 39.95 | -0.05 | -0.12 | 630 | 2,537.98 | 229 | 36.34 | 922.34 | 36.34 | 923.34 | 36.38 | +1 | +43.89 | 0 | 0 |
| 2025/10/08 | 40 | +0.1 | +0.25 | 412 | 1,650.69 | 112 | 27.17 | 449.08 | 27.21 | 449.15 | 27.21 | +0.07 | +6.25 | 0 | 0 |
| 2025/10/07 | 39.9 | +1 | +2.57 | 897 | 3,582.24 | 153 | 17.06 | 607.6 | 16.96 | 610.53 | 17.04 | +2.94 | +191.83 | 0 | 0 |
| 2025/10/03 | 38.9 | -0.2 | -0.51 | 273 | 1,061.91 | 33 | 12.1 | 128.88 | 12.14 | 128.55 | 12.11 | -0.34 | -101.52 | 0 | 0 |
| 2025/10/02 | 39.1 | -0.05 | -0.13 | 338 | 1,318.68 | 34 | 10.07 | 133 | 10.09 | 133.03 | 10.09 | +0.03 | +8.82 | 0 | 0 |
| 2025/10/01 | 39.15 | -0.75 | -1.88 | 338 | 1,331.32 | 67 | 19.8 | 264.3 | 19.85 | 263.43 | 19.79 | -0.88 | -130.6 | 0 | 0 |
| 2025/09/30 | 39.9 | +0.7 | +1.79 | 229 | 907.96 | 54 | 23.56 | 213.26 | 23.49 | 213.15 | 23.48 | -0.12 | -21.3 | 0 | 0 |
| 2025/09/26 | 39.2 | -0.85 | -2.12 | 663 | 2,618.86 | 210 | 31.67 | 833.16 | 31.81 | 833.86 | 31.84 | +0.7 | +33.33 | 0 | 0 |
| 2025/09/25 | 40.05 | +0.2 | +0.5 | 2,012 | 8,213.46 | 1,033 | 51.33 | 4,220.59 | 51.39 | 4,211.98 | 51.28 | -8.62 | -83.4 | 0 | 0 |
| 2025/09/24 | 39.85 | -0.05 | -0.13 | 521 | 2,093.16 | 193 | 37.04 | 773.52 | 36.95 | 773.62 | 36.96 | +0.1 | +5.44 | 0 | 0 |
| 2025/09/23 | 39.9 | +0.75 | +1.92 | 589 | 2,335.75 | 90 | 15.29 | 354.66 | 15.18 | 354.77 | 15.19 | +0.11 | +12.22 | 0 | 0 |
| 2025/09/22 | 39.15 | +0.1 | +0.26 | 334 | 1,302.33 | 67 | 20.06 | 261.27 | 20.06 | 261.83 | 20.11 | +0.56 | +83.58 | 0 | 0 |
| 2025/09/19 | 39.05 | -0.5 | -1.26 | 235 | 922.23 | 32 | 13.6 | 125.73 | 13.63 | 125.66 | 13.63 | -0.07 | -21.88 | 0 | 0 |
| 2025/09/18 | 39.55 | -0.05 | -0.13 | 753 | 2,953.62 | 120 | 15.93 | 469.61 | 15.9 | 472.97 | 16.01 | +3.36 | +280 | 0 | 0 |
| 2025/09/17 | 39.6 | +0 | +0 | 290 | 1,153.42 | 36 | 12.42 | 143.31 | 12.43 | 143.13 | 12.41 | -0.18 | -51.39 | 0 | 0 |
| 2025/09/16 | 39.6 | -1.05 | -2.58 | 896 | 3,563.66 | 144 | 16.08 | 570.99 | 16.02 | 572.45 | 16.06 | +1.46 | +101.39 | 0 | 0 |
| 2025/09/15 | 40.65 | +0.4 | +0.99 | 875 | 3,548.96 | 161 | 18.4 | 651.87 | 18.37 | 651.52 | 18.36 | -0.35 | -21.74 | 0 | 0 |
| 2025/09/12 | 40.25 | +0.45 | +1.13 | 634 | 2,538.77 | 135 | 21.3 | 540.35 | 21.28 | 541.6 | 21.33 | +1.25 | +92.59 | 1 | 0.16 |
| 2025/09/11 | 39.8 | +1.2 | +3.11 | 2,321 | 9,296.15 | 432 | 18.61 | 1,725.37 | 18.56 | 1,727.63 | 18.58 | +2.27 | +52.43 | 0 | 0 |
| 2025/09/10 | 38.6 | -0.4 | -1.03 | 890 | 3,422.78 | 342 | 38.41 | 1,317.26 | 38.49 | 1,315.13 | 38.42 | -2.12 | -62.13 | 1 | 0.11 |
| 2025/09/09 | 39 | +0.4 | +1.04 | 828 | 3,271 | 363 | 43.85 | 1,434.61 | 43.86 | 1,432.76 | 43.8 | -1.84 | -50.83 | 2 | 0.24 |
| 2025/09/08 | 38.6 | -0.2 | -0.52 | 176 | 679.54 | 47 | 26.76 | 181.59 | 26.72 | 182.69 | 26.88 | +1.1 | +234.04 | 0 | 0 |
| 2025/09/05 | 38.8 | -0.65 | -1.65 | 283 | 1,103.09 | 35 | 12.37 | 136.51 | 12.38 | 136.79 | 12.4 | +0.28 | +81.43 | 0 | 0 |
| 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 |
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。
