2313
82.2
TWD+2.90 (3.66%)
2025.11.26收盤
華通－現股當沖
華通最新現股當沖狀況
整理華通最新(2025/11/26) 當沖狀況。整體成交張數為3,569張，佔整體市場成交張數的38.42%。當日現股當沖之總損益為+119萬元、每張平均損益則為+332元。
開盤價
80.5
收盤價
82.2
當日範圍
80.1 - 82.3
成交張數
9,181
開盤價(昨)
78.4
收盤價(昨)
79.3
昨日範圍
78.4 - 79.4
成交張數(昨)
5,444
成交金額
7.48億
成交金額(昨)
4.30億
52週範圍
44.15 - 90.2
發行股數
12億
市值
980億
現股當沖－歷史逐日資訊
開盤價
80.5
收盤價
82.2
成交張數
9,181
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 | 82.2 | +2.9 | +3.66 | 9,181 | 75,663.31 | 3,569 | 38.42 | 28,980.5 | 38.3 | 29,099.03 | 38.46 | +118.53 | +332.11 | 42 | 0.45 |
| 2025/11/25 | 79.3 | +2.3 | +2.99 | 5,444 | 43,009.99 | 1,980 | 36.37 | 15,624.73 | 36.33 | 15,652.91 | 36.39 | +28.18 | +142.32 | 11 | 0.2 |
| 2025/11/24 | 77 | +0.6 | +0.79 | 4,307 | 33,169.7 | 1,849 | 42.93 | 14,239.37 | 42.93 | 14,242.01 | 42.94 | +2.64 | +14.28 | 0 | 0 |
| 2025/11/21 | 76.4 | -3.3 | -4.14 | 6,397 | 49,185.8 | 2,548 | 39.83 | 19,604.7 | 39.86 | 19,626.03 | 39.9 | +21.33 | +83.71 | 3 | 0.05 |
| 2025/11/20 | 79.7 | +2.4 | +3.1 | 7,551 | 60,133.55 | 3,027 | 40.09 | 24,087.65 | 40.06 | 24,124 | 40.12 | +36.35 | +120.09 | 6 | 0.08 |
| 2025/11/19 | 77.3 | -0.7 | -0.9 | 9,295 | 71,931.04 | 3,138 | 33.76 | 24,293.45 | 33.77 | 24,336.39 | 33.83 | +42.94 | +136.84 | 1 | 0.01 |
| 2025/11/18 | 78 | -3 | -3.7 | 12,989 | 102,532.25 | 3,925 | 30.22 | 31,027.01 | 30.26 | 30,988.6 | 30.22 | -38.41 | -97.86 | 9 | 0.07 |
| 2025/11/17 | 81 | -0.9 | -1.1 | 7,347 | 60,255.59 | 2,802 | 38.14 | 23,008.63 | 38.19 | 23,055.49 | 38.26 | +46.86 | +167.24 | 3 | 0.04 |
| 2025/11/14 | 81.9 | -3.5 | -4.1 | 12,700 | 105,155.06 | 3,886 | 30.6 | 32,253.27 | 30.67 | 32,223.92 | 30.64 | -29.35 | -75.53 | 13 | 0.1 |
| 2025/11/13 | 85.4 | +1.5 | +1.79 | 11,887 | 100,973.47 | 3,990 | 33.57 | 33,738.64 | 33.41 | 33,824.92 | 33.5 | +86.28 | +216.24 | 5 | 0.04 |
| 2025/11/12 | 83.9 | -0.6 | -0.71 | 16,413 | 138,994.12 | 7,021 | 42.78 | 59,613.33 | 42.89 | 59,518.92 | 42.82 | -94.41 | -134.47 | 9 | 0.05 |
| 2025/11/11 | 84.5 | +1 | +1.2 | 14,350 | 121,765.12 | 6,799 | 47.38 | 57,629.46 | 47.33 | 57,683.25 | 47.37 | +53.79 | +79.11 | 6 | 0.04 |
| 2025/11/10 | 83.5 | +0.8 | +0.97 | 17,595 | 145,728.31 | 8,081 | 45.93 | 66,717.77 | 45.78 | 67,101.58 | 46.05 | +383.81 | +474.95 | 32 | 0.18 |
| 2025/11/07 | 82.7 | -0.7 | -0.84 | 52,824 | 454,536.02 | 31,710 | 60.03 | 273,755.77 | 60.23 | 272,775.67 | 60.01 | -980.1 | -309.08 | 62 | 0.12 |
| 2025/11/06 | 83.4 | -1 | -1.18 | 17,845 | 148,518.8 | 7,852 | 44 | 65,321.94 | 43.98 | 65,454.63 | 44.07 | +132.69 | +168.99 | 0 | 0 |
| 2025/11/05 | 84.4 | -0.8 | -0.94 | 19,309 | 160,479.31 | 8,555 | 44.31 | 70,946.86 | 44.21 | 71,188.99 | 44.36 | +242.13 | +283.03 | 15 | 0.08 |
| 2025/11/04 | 85.2 | -2.2 | -2.52 | 12,369 | 107,271.12 | 4,111 | 33.24 | 35,678.4 | 33.26 | 35,673.12 | 33.26 | -5.28 | -12.84 | 12 | 0.1 |
| 2025/11/03 | 87.4 | +0.1 | +0.11 | 10,193 | 89,014.46 | 3,535 | 34.68 | 30,876.18 | 34.69 | 30,899.73 | 34.71 | +23.55 | +66.62 | 21 | 0.21 |
| 2025/10/31 | 87.3 | +0.3 | +0.34 | 19,846 | 174,570.87 | 9,452 | 47.63 | 83,083.55 | 47.59 | 83,102.44 | 47.6 | +18.89 | +19.99 | 34 | 0.17 |
| 2025/10/30 | 87 | +0.4 | +0.46 | 11,417 | 98,623.26 | 5,167 | 45.26 | 44,610.56 | 45.23 | 44,667.98 | 45.29 | +57.42 | +111.13 | 8 | 0.07 |
| 2025/10/29 | 86.6 | +0.5 | +0.58 | 18,155 | 158,544.38 | 7,910 | 43.57 | 69,071.02 | 43.57 | 69,122.65 | 43.6 | +51.63 | +65.27 | 9 | 0.05 |
| 2025/10/28 | 86.1 | -2.2 | -2.49 | 29,925 | 256,995.17 | 12,386 | 41.39 | 106,284.81 | 41.36 | 106,645.83 | 41.5 | +361.02 | +291.47 | 13 | 0.04 |
| 2025/10/27 | 88.3 | -0.4 | -0.45 | 29,800 | 264,564.92 | 11,245 | 37.73 | 99,931.71 | 37.77 | 100,078.97 | 37.83 | +147.26 | +130.96 | 28 | 0.09 |
| 2025/10/23 | 88.7 | -1.5 | -1.66 | 23,852 | 211,839.64 | 11,086 | 46.48 | 98,482.1 | 46.49 | 98,616.96 | 46.55 | +134.86 | +121.65 | 6 | 0.03 |
| 2025/10/22 | 90.2 | +1.5 | +1.69 | 38,315 | 343,909.5 | 20,161 | 52.62 | 180,573.38 | 52.51 | 180,890.16 | 52.6 | +316.78 | +157.13 | 124 | 0.32 |
| 2025/10/21 | 88.7 | +2.1 | +2.42 | 73,469 | 661,369.99 | 44,527 | 60.61 | 400,575.57 | 60.57 | 400,949.31 | 60.62 | +373.74 | +83.94 | 98 | 0.13 |
| 2025/10/20 | 86.6 | +0.7 | +0.81 | 20,036 | 173,501.09 | 9,129 | 45.56 | 78,999.8 | 45.53 | 79,207.9 | 45.65 | +208.1 | +227.95 | 53 | 0.26 |
| 2025/10/17 | 85.9 | -2.9 | -3.27 | 39,546 | 345,801.6 | 19,704 | 49.83 | 172,718.55 | 49.95 | 172,482.76 | 49.88 | -235.79 | -119.67 | 77 | 0.19 |
| 2025/10/16 | 88.8 | +2.6 | +3.02 | 53,622 | 471,341.88 | 26,609 | 49.62 | 233,233.44 | 49.48 | 234,087.1 | 49.66 | +853.66 | +320.82 | 23 | 0.04 |
| 2025/10/15 | 86.2 | +2.2 | +2.62 | 33,510 | 286,320.14 | 15,071 | 44.97 | 128,264.82 | 44.8 | 128,885.94 | 45.01 | +621.12 | +412.13 | 41 | 0.12 |
| 2025/10/14 | 84 | -4.1 | -4.65 | 56,872 | 490,328.22 | 27,004 | 47.48 | 233,127.68 | 47.55 | 233,854.85 | 47.69 | +727.17 | +269.28 | 27 | 0.05 |
| 2025/10/13 | 88.1 | +1.1 | +1.26 | 72,913 | 640,691.84 | 39,288 | 53.88 | 344,415.92 | 53.76 | 346,162.21 | 54.03 | +1,746.29 | +444.48 | 60 | 0.08 |
| 2025/10/09 | 87 | +3 | +3.57 | 84,265 | 729,354.91 | 53,359 | 63.32 | 461,314.2 | 63.25 | 461,860.85 | 63.32 | +546.65 | +102.45 | 136 | 0.16 |
| 2025/10/08 | 84 | +3.1 | +3.83 | 75,174 | 623,496.36 | 40,748 | 54.21 | 336,500.45 | 53.97 | 338,101.03 | 54.23 | +1,600.58 | +392.8 | 47 | 0.06 |
| 2025/10/07 | 80.9 | +5 | +6.59 | 59,301 | 476,246.35 | 21,516 | 36.28 | 171,690.78 | 36.05 | 172,963.35 | 36.32 | +1,272.57 | +591.45 | 119 | 0.2 |
| 2025/10/03 | 75.9 | +3.2 | +4.4 | 30,712 | 234,266.82 | 13,377 | 43.56 | 101,875.28 | 43.49 | 102,163.63 | 43.61 | +288.35 | +215.56 | 22 | 0.07 |
| 2025/10/02 | 72.7 | +0 | +0 | 7,647 | 55,578.64 | 2,372 | 31.02 | 17,237.08 | 31.01 | 17,271.75 | 31.08 | +34.67 | +146.16 | 7 | 0.09 |
| 2025/10/01 | 72.7 | -0.7 | -0.95 | 8,549 | 62,246 | 2,589 | 30.28 | 18,868.87 | 30.31 | 18,889.29 | 30.35 | +20.42 | +78.87 | 2 | 0.02 |
| 2025/09/30 | 73.4 | +1.7 | +2.37 | 9,136 | 66,642.6 | 3,084 | 33.76 | 22,494.92 | 33.75 | 22,516.01 | 33.79 | +21.09 | +68.39 | 4 | 0.04 |
| 2025/09/26 | 71.7 | -2.5 | -3.37 | 17,174 | 124,427.95 | 4,455 | 25.94 | 32,361.13 | 26.01 | 32,408.58 | 26.05 | +47.45 | +106.51 | 4 | 0.02 |
| 2025/09/25 | 74.2 | -1.4 | -1.85 | 14,440 | 107,939.19 | 3,287 | 22.76 | 24,604.47 | 22.79 | 24,575.44 | 22.77 | -29.03 | -88.32 | 8 | 0.06 |
| 2025/09/24 | 75.6 | -1.4 | -1.82 | 19,305 | 145,678.23 | 7,381 | 38.23 | 55,660.61 | 38.21 | 55,854.38 | 38.34 | +193.77 | +262.53 | 17 | 0.09 |
| 2025/09/23 | 77 | -1.7 | -2.16 | 22,772 | 177,958.83 | 7,764 | 34.09 | 60,881.24 | 34.21 | 60,914.15 | 34.23 | +32.91 | +42.39 | 44 | 0.19 |
| 2025/09/22 | 78.7 | +2.4 | +3.15 | 37,904 | 299,985.05 | 15,382 | 40.58 | 121,455.06 | 40.49 | 121,797.39 | 40.6 | +342.33 | +222.55 | 27 | 0.07 |
| 2025/09/19 | 76.3 | +0.3 | +0.39 | 14,574 | 111,216.19 | 4,184 | 28.71 | 31,896.9 | 28.68 | 31,935.99 | 28.72 | +39.09 | +93.43 | 5 | 0.03 |
| 2025/09/18 | 76 | +0.9 | +1.2 | 15,824 | 118,667.25 | 4,046 | 25.57 | 30,238.45 | 25.48 | 30,439.19 | 25.65 | +200.74 | +496.14 | 8 | 0.05 |
| 2025/09/17 | 75.1 | -2 | -2.59 | 16,477 | 125,035.4 | 3,801 | 23.07 | 28,902.34 | 23.12 | 28,962.08 | 23.16 | +59.74 | +157.17 | 0 | 0 |
| 2025/09/16 | 77.1 | +1.6 | +2.12 | 13,652 | 104,632.9 | 4,001 | 29.31 | 30,588.8 | 29.23 | 30,675.13 | 29.32 | +86.33 | +215.77 | 3 | 0.02 |
| 2025/09/15 | 75.5 | -1.8 | -2.33 | 21,214 | 161,406.26 | 8,042 | 37.91 | 61,175.42 | 37.9 | 61,437.61 | 38.06 | +262.19 | +326.03 | 6 | 0.03 |
| 2025/09/12 | 77.3 | +0.6 | +0.78 | 14,156 | 109,669.28 | 4,518 | 31.92 | 35,008.54 | 31.92 | 35,030.02 | 31.94 | +21.48 | +47.54 | 5 | 0.04 |
| 2025/09/11 | 76.7 | -0.5 | -0.65 | 29,137 | 225,873.22 | 11,704 | 40.17 | 90,643.22 | 40.13 | 90,736.24 | 40.17 | +93.02 | +79.48 | 12 | 0.04 |
| 2025/09/10 | 77.2 | -0.4 | -0.52 | 30,885 | 239,941.21 | 11,136 | 36.06 | 86,488.34 | 36.05 | 86,560.03 | 36.08 | +71.69 | +64.38 | 17 | 0.06 |
| 2025/09/09 | 77.6 | +2.2 | +2.92 | 42,473 | 328,788.58 | 16,947 | 39.9 | 131,050.21 | 39.86 | 131,389.61 | 39.96 | +339.4 | +200.27 | 25 | 0.06 |
| 2025/09/08 | 75.4 | -0.4 | -0.53 | 17,614 | 133,041.63 | 4,820 | 27.36 | 36,388.98 | 27.35 | 36,475.07 | 27.42 | +86.09 | +178.61 | 2 | 0.01 |
| 2025/09/05 | 75.8 | +0.2 | +0.26 | 18,333 | 139,399.43 | 5,111 | 27.88 | 38,899.22 | 27.9 | 38,942.12 | 27.94 | +42.9 | +83.94 | 8 | 0.04 |
| 2025/09/04 | 75.6 | -0.3 | -0.4 | 30,469 | 233,900.47 | 10,905 | 35.79 | 83,686.79 | 35.78 | 83,894.69 | 35.87 | +207.9 | +190.65 | 19 | 0.06 |
| 2025/09/03 | 75.9 | +1.4 | +1.88 | 32,368 | 247,851.62 | 12,080 | 37.32 | 92,458.29 | 37.3 | 92,631.24 | 37.37 | +172.95 | +143.17 | 21 | 0.06 |
| 2025/09/02 | 74.5 | -1.3 | -1.72 | 26,805 | 200,648.56 | 10,034 | 37.43 | 75,025.7 | 37.39 | 75,249.33 | 37.5 | +223.63 | +222.87 | 18 | 0.07 |
| 2025/09/01 | 75.8 | -5.3 | -6.54 | 51,850 | 399,763.37 | 18,998 | 36.64 | 146,227.26 | 36.58 | 147,033.21 | 36.78 | +805.95 | +424.23 | 44 | 0.08 |
| 2025/08/29 | 81.1 | +1.8 | +2.27 | 43,302 | 346,904.01 | 20,957 | 48.4 | 167,513.74 | 48.29 | 167,935.59 | 48.41 | +421.85 | +201.29 | 59 | 0.14 |
| 2025/08/28 | 79.3 | +1 | +1.28 | 56,619 | 454,107.73 | 28,021 | 49.49 | 224,664.09 | 49.47 | 225,096.97 | 49.57 | +432.88 | +154.48 | 35 | 0.06 |
| 2025/08/27 | 78.3 | +1.9 | +2.49 | 41,423 | 323,779.88 | 16,923 | 40.85 | 132,306.08 | 40.86 | 132,242.86 | 40.84 | -63.22 | -37.36 | 23 | 0.06 |
| 2025/08/26 | 76.4 | +0.2 | +0.26 | 20,551 | 156,894.98 | 7,383 | 35.92 | 56,354.91 | 35.92 | 56,407.18 | 35.95 | +52.27 | +70.8 | 5 | 0.02 |
| 2025/08/25 | 76.2 | +2 | +2.7 | 50,764 | 390,927.97 | 25,276 | 49.79 | 194,647.45 | 49.79 | 194,614.41 | 49.78 | -33.04 | -13.07 | 52 | 0.1 |
| 2025/08/22 | 74.2 | -1 | -1.33 | 30,643 | 229,959.71 | 13,538 | 44.18 | 101,661.7 | 44.21 | 101,518.1 | 44.15 | -143.6 | -106.07 | 53 | 0.17 |
| 2025/08/21 | 75.2 | +2 | +2.73 | 43,126 | 324,083.81 | 17,345 | 40.22 | 130,176.99 | 40.17 | 130,419.53 | 40.24 | +242.54 | +139.83 | 20 | 0.05 |
| 2025/08/20 | 73.2 | -1.9 | -2.53 | 42,165 | 312,506.46 | 16,657 | 39.5 | 123,601.32 | 39.55 | 123,553.34 | 39.54 | -47.98 | -28.8 | 45 | 0.11 |
| 2025/08/19 | 75.1 | -0.9 | -1.18 | 40,093 | 304,160.35 | 20,297 | 50.62 | 153,894.61 | 50.6 | 154,099.03 | 50.66 | +204.42 | +100.71 | 35 | 0.09 |
| 2025/08/18 | 76 | -0.2 | -0.26 | 40,979 | 310,051.83 | 18,167 | 44.33 | 137,410.08 | 44.32 | 137,667.64 | 44.4 | +257.56 | +141.77 | 36 | 0.09 |
| 2025/08/15 | 76.2 | -1.5 | -1.93 | 66,647 | 507,125.15 | 30,493 | 45.75 | 231,808.71 | 45.71 | 232,286.75 | 45.8 | +478.04 | +156.77 | 46 | 0.07 |
| 2025/08/14 | 77.7 | +6.6 | +9.28 | 138,256 | 1,074,807.24 | 64,537 | 46.68 | 500,604.43 | 46.58 | 502,632.22 | 46.76 | +2,027.79 | +314.21 | 65 | 0.05 |
| 2025/08/13 | 71.1 | +1.9 | +2.75 | 62,903 | 448,026.88 | 29,058 | 46.19 | 206,765.73 | 46.15 | 207,163.3 | 46.24 | +397.57 | +136.82 | 77 | 0.12 |
| 2025/08/12 | 69.2 | +0.2 | +0.29 | 26,886 | 185,822.59 | 9,321 | 34.67 | 64,381.99 | 34.65 | 64,490.84 | 34.71 | +108.85 | +116.78 | 10 | 0.04 |
| 2025/08/11 | 69 | +2.7 | +4.07 | 33,380 | 227,642.75 | 11,088 | 33.22 | 75,314.18 | 33.08 | 75,610.92 | 33.21 | +296.74 | +267.62 | 7 | 0.02 |
| 2025/08/08 | 66.3 | +2.2 | +3.43 | 38,985 | 260,302.83 | 12,794 | 32.82 | 85,425.1 | 32.82 | 85,362.46 | 32.79 | -62.64 | -48.96 | 23 | 0.06 |
| 2025/08/07 | 64.1 | -0.4 | -0.62 | 18,614 | 120,505 | 7,082 | 38.05 | 46,070.82 | 38.23 | 45,992.39 | 38.17 | -78.43 | -110.75 | 9 | 0.05 |
| 2025/08/06 | 64.5 | -0.9 | -1.38 | 11,562 | 74,984.59 | 2,961 | 25.61 | 19,214.41 | 25.62 | 19,227.41 | 25.64 | +13 | +43.9 | 5 | 0.04 |
| 2025/08/05 | 65.4 | +0.2 | +0.31 | 10,680 | 70,255.75 | 3,396 | 31.8 | 22,352.22 | 31.82 | 22,367.02 | 31.84 | +14.8 | +43.58 | 2 | 0.02 |
| 2025/08/04 | 65.2 | +0.3 | +0.46 | 5,699 | 36,936.26 | 1,630 | 28.6 | 10,543.84 | 28.55 | 10,585.48 | 28.66 | +41.64 | +255.46 | 2 | 0.04 |
| 2025/08/01 | 64.9 | -0.8 | -1.22 | 9,417 | 61,191.83 | 3,573 | 37.94 | 23,161.44 | 37.85 | 23,229.88 | 37.96 | +68.44 | +191.55 | 4 | 0.04 |
| 2025/07/31 | 65.7 | -0.1 | -0.15 | 11,198 | 73,824.6 | 3,994 | 35.67 | 26,333.1 | 35.67 | 26,338.44 | 35.68 | +5.34 | +13.37 | 0 | 0 |
| 2025/07/30 | 65.8 | -0.6 | -0.9 | 17,372 | 114,607.98 | 6,802 | 39.15 | 44,892.65 | 39.17 | 44,905.22 | 39.18 | +12.57 | +18.48 | 11 | 0.06 |
| 2025/07/29 | 66.4 | +3.3 | +5.23 | 46,022 | 306,937.31 | 23,732 | 51.57 | 158,039.14 | 51.49 | 158,595.94 | 51.67 | +556.8 | +234.62 | 67 | 0.15 |
| 2025/07/28 | 63.1 | +0.6 | +0.96 | 6,569 | 41,405.45 | 1,345 | 20.47 | 8,453.79 | 20.42 | 8,462.78 | 20.44 | +8.99 | +66.84 | 1 | 0.02 |
| 2025/07/25 | 62.5 | +0 | +0 | 5,239 | 32,899.57 | 1,445 | 27.58 | 9,076.88 | 27.59 | 9,071.21 | 27.57 | -5.67 | -39.24 | 4 | 0.08 |
| 2025/07/24 | 62.5 | +0 | +0 | 5,570 | 34,949.3 | 1,648 | 29.59 | 10,349.35 | 29.61 | 10,345.28 | 29.6 | -4.07 | -24.7 | 0 | 0 |
| 2025/07/23 | 62.5 | +0.5 | +0.81 | 10,872 | 67,877.76 | 2,860 | 26.31 | 17,830.12 | 26.27 | 17,867.38 | 26.32 | +37.26 | +130.28 | 10 | 0.09 |
| 2025/07/22 | 62 | -1 | -1.59 | 11,639 | 72,828.65 | 3,406 | 29.26 | 21,402.05 | 29.39 | 21,320.77 | 29.28 | -81.28 | -238.64 | 6 | 0.05 |
| 2025/07/21 | 63 | +0.6 | +0.96 | 12,030 | 76,047.63 | 2,777 | 23.08 | 17,551.68 | 23.08 | 17,552.63 | 23.08 | +0.95 | +3.42 | 0 | 0 |
| 2025/07/18 | 62.4 | +0.3 | +0.48 | 6,949 | 43,453.63 | 1,249 | 17.97 | 7,804.71 | 17.96 | 7,812.47 | 17.98 | +7.76 | +62.13 | 2 | 0.03 |
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。
