2313
62.1
TWD-0.20 (-0.32%)
2025.07.17收盤
華通－現股當沖
華通最新現股當沖狀況
整理華通最新(2025/07/16) 當沖狀況。整體成交張數為3,940張，佔整體市場成交張數的29.35%。當日現股當沖之總損益為+74.65萬元、每張平均損益則為+189元。
開盤價
62.3
收盤價
62.1
當日範圍
62 - 63
成交張數
7,806
開盤價(昨)
61.6
收盤價(昨)
62.3
昨日範圍
61.5 - 63.5
成交張數(昨)
13,426
成交金額
4.87億
成交金額(昨)
8.39億
52週範圍
44.15 - 82.9
發行股數
12億
市值
740億
現股當沖－歷史逐日資訊
開盤價
62.3
收盤價
62.1
成交張數
7,806
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/07/17 | 62.1 | -0.2 | -0.32 | 7,806 | 48,654.38 | 1,937 | 24.82 | 12,072.41 | 24.81 | 12,091.86 | 24.85 | +19.45 | +100.41 | 1 | 0.01 |
| 2025/07/16 | 62.3 | +1 | +1.63 | 13,426 | 83,915.49 | 3,940 | 29.35 | 24,577.18 | 29.29 | 24,651.83 | 29.38 | +74.65 | +189.47 | 13 | 0.1 |
| 2025/07/15 | 61.3 | +0.3 | +0.49 | 9,575 | 58,613.96 | 3,109 | 32.47 | 19,049.25 | 32.5 | 19,066.02 | 32.53 | +16.77 | +53.94 | 1 | 0.01 |
| 2025/07/14 | 61 | +0.4 | +0.66 | 7,284 | 44,370.45 | 2,332 | 32.02 | 14,189.18 | 31.98 | 14,225.82 | 32.06 | +36.64 | +157.12 | 0 | 0 |
| 2025/07/11 | 60.6 | +0.7 | +1.17 | 5,478 | 33,181.49 | 1,364 | 24.9 | 8,254.49 | 24.88 | 8,265.77 | 24.91 | +11.28 | +82.7 | 1 | 0.02 |
| 2025/07/10 | 59.9 | -0.2 | -0.33 | 4,121 | 24,697.42 | 917 | 22.25 | 5,500.78 | 22.27 | 5,496.79 | 22.26 | -3.99 | -43.51 | 0 | 0 |
| 2025/07/09 | 60.1 | +0.6 | +1.01 | 6,379 | 38,306.35 | 1,733 | 27.17 | 10,410.22 | 27.18 | 10,407.13 | 27.17 | -3.09 | -17.83 | 1 | 0.02 |
| 2025/07/08 | 59.5 | +0.5 | +0.85 | 5,390 | 31,968.07 | 1,749 | 32.45 | 10,362.38 | 32.41 | 10,368.01 | 32.43 | +5.63 | +32.19 | 0 | 0 |
| 2025/07/07 | 59 | +0.2 | +0.34 | 7,393 | 43,877.87 | 2,385 | 32.26 | 14,127.58 | 32.2 | 14,193.21 | 32.35 | +65.63 | +275.18 | 2 | 0.03 |
| 2025/07/04 | 58.8 | -0.6 | -1.01 | 9,062 | 53,886.84 | 2,769 | 30.56 | 16,458.98 | 30.54 | 16,511.81 | 30.64 | +52.83 | +190.79 | 1 | 0.01 |
| 2025/07/03 | 59.4 | +0.9 | +1.54 | 16,374 | 98,431 | 7,896 | 48.22 | 47,470.82 | 48.23 | 47,455.48 | 48.21 | -15.34 | -19.43 | 8 | 0.05 |
| 2025/07/02 | 58.5 | +0.4 | +0.69 | 5,741 | 33,364.75 | 1,717 | 29.91 | 9,973.8 | 29.89 | 9,988.47 | 29.94 | +14.67 | +85.44 | 1 | 0.02 |
| 2025/07/01 | 58.1 | +0.2 | +0.35 | 7,168 | 41,781.92 | 1,552 | 21.65 | 9,055.07 | 21.67 | 9,063.6 | 21.69 | +8.53 | +54.96 | 0 | 0 |
| 2025/06/30 | 57.9 | +0.5 | +0.87 | 6,581 | 38,126.16 | 2,194 | 33.34 | 12,721.13 | 33.37 | 12,705.17 | 33.32 | -15.96 | -72.74 | 2 | 0.03 |
| 2025/06/27 | 57.4 | +0.4 | +0.7 | 5,713 | 32,806.83 | 1,381 | 24.17 | 7,934.34 | 24.19 | 7,938.33 | 24.2 | +3.99 | +28.89 | 0 | 0 |
| 2025/06/26 | 57 | +0.3 | +0.53 | 3,445 | 19,645.06 | 954 | 27.69 | 5,441.5 | 27.7 | 5,440.19 | 27.69 | -1.31 | -13.73 | 0 | 0 |
| 2025/06/25 | 56.7 | -0.3 | -0.53 | 6,100 | 34,644.46 | 2,909 | 47.69 | 12,583.6 | 36.32 | 12,622.61 | 36.43 | +39.01 | +134.1 | 23 | 0.38 |
| 2025/06/24 | 57 | +2 | +3.64 | 7,195 | 40,608.64 | 1,947 | 27.06 | 10,949.74 | 26.96 | 11,015.25 | 27.13 | +65.51 | +336.47 | 0 | 0 |
| 2025/06/23 | 55 | +0.9 | +1.66 | 5,867 | 31,775.62 | 1,839 | 31.35 | 9,899.09 | 31.15 | 9,959.03 | 31.34 | +59.94 | +325.94 | 1 | 0.02 |
| 2025/06/20 | 54.1 | -3.3 | -5.75 | 15,250 | 83,584.19 | 4,528 | 29.69 | 24,758.9 | 29.62 | 25,057.39 | 29.98 | +298.49 | +659.21 | 0 | 0 |
| 2025/06/19 | 57.4 | -0.7 | -1.2 | 2,764 | 15,958.13 | 550 | 19.9 | 3,180.05 | 19.93 | 3,180.39 | 19.93 | +0.34 | +6.18 | 0 | 0 |
| 2025/06/18 | 58.1 | +0.8 | +1.4 | 3,077 | 17,882.51 | 856 | 27.82 | 4,957.36 | 27.72 | 4,969.96 | 27.79 | +12.6 | +147.2 | 0 | 0 |
| 2025/06/17 | 57.3 | -0.7 | -1.21 | 3,630 | 20,962.64 | 1,139 | 31.38 | 6,589.11 | 31.43 | 6,590.8 | 31.44 | +1.69 | +14.84 | 1 | 0.03 |
| 2025/06/16 | 58 | +0.1 | +0.17 | 2,456 | 14,174.13 | 1,057 | 43.03 | 6,090.55 | 42.97 | 6,100.78 | 43.04 | +10.23 | +96.78 | 1 | 0.04 |
| 2025/06/13 | 57.9 | -1.3 | -2.2 | 5,498 | 31,983.77 | 1,168 | 21.25 | 6,802.57 | 21.27 | 6,802.9 | 21.27 | +0.33 | +2.83 | 0 | 0 |
| 2025/06/12 | 59.2 | -0.2 | -0.34 | 4,292 | 25,479.82 | 1,183 | 27.56 | 7,026.63 | 27.58 | 7,030.25 | 27.59 | +3.62 | +30.6 | 0 | 0 |
| 2025/06/11 | 59.4 | +0.9 | +1.54 | 13,456 | 80,155.46 | 3,752 | 27.88 | 22,324.88 | 27.85 | 22,381.56 | 27.92 | +56.68 | +151.07 | 6 | 0.04 |
| 2025/06/10 | 58.5 | +0.5 | +0.86 | 8,595 | 50,095.96 | 2,434 | 28.32 | 14,174.66 | 28.3 | 14,213.32 | 28.37 | +38.66 | +158.83 | 0 | 0 |
| 2025/06/09 | 58 | -0.8 | -1.36 | 6,792 | 39,419.64 | 1,977 | 29.11 | 11,476.79 | 29.11 | 11,502.72 | 29.18 | +25.93 | +131.16 | 0 | 0 |
| 2025/06/06 | 58.8 | -1.5 | -2.49 | 7,427 | 43,973.59 | 2,043 | 27.51 | 12,104.02 | 27.53 | 12,131.04 | 27.59 | +27.02 | +132.26 | 1 | 0.01 |
| 2025/06/05 | 60.3 | -0.5 | -0.82 | 9,584 | 57,574.23 | 2,249 | 23.47 | 13,527.03 | 23.49 | 13,547.32 | 23.53 | +20.29 | +90.22 | 2 | 0.02 |
| 2025/06/04 | 60.8 | +2.6 | +4.47 | 14,221 | 86,202.58 | 3,894 | 27.38 | 23,525.24 | 27.29 | 23,634.56 | 27.42 | +109.32 | +280.74 | 148 | 1.04 |
| 2025/06/03 | 58.2 | -2.3 | +0.17 | 13,633 | 79,508.84 | 3,533 | 25.92 | 20,508.6 | 25.79 | 20,568.76 | 25.87 | +60.16 | +170.28 | 461 | 3.38 |
| 2025/06/02 | 60.5 | -0.8 | -1.31 | 11,451 | 69,627.38 | 1,534 | 13.4 | 9,376.43 | 13.47 | 9,346.63 | 13.42 | -29.8 | -194.26 | 0 | 0 |
| 2025/05/29 | 61.3 | +0 | +0 | 7,519 | 46,143.96 | 1,555 | 20.68 | 9,525.72 | 20.64 | 9,560.64 | 20.72 | +34.92 | +224.57 | 0 | 0 |
| 2025/05/28 | 61.3 | -0.1 | -0.16 | 6,502 | 40,029.64 | 1,427 | 21.95 | 8,809.29 | 22.01 | 8,772.5 | 21.92 | -36.79 | -257.81 | 0 | 0 |
| 2025/05/27 | 61.4 | -0.2 | -0.32 | 5,079 | 31,306 | 1,881 | 37.04 | 11,611.6 | 37.09 | 11,613.26 | 37.1 | +1.66 | +8.83 | 0 | 0 |
| 2025/05/26 | 61.6 | +0.1 | +0.16 | 4,053 | 25,067.92 | 1,240 | 30.59 | 7,664.64 | 30.58 | 7,673.44 | 30.61 | +8.8 | +70.97 | 0 | 0 |
| 2025/05/23 | 61.5 | +0.5 | +0.82 | 6,002 | 36,890.81 | 2,138 | 35.62 | 13,127.77 | 35.59 | 13,157.97 | 35.67 | +30.2 | +141.25 | 0 | 0 |
| 2025/05/22 | 61 | -1.6 | -2.56 | 11,205 | 68,600.08 | 3,371 | 30.08 | 20,623.38 | 30.06 | 20,675.06 | 30.14 | +51.68 | +153.31 | 0 | 0 |
| 2025/05/21 | 62.6 | +0.1 | +0.16 | 7,377 | 46,005.39 | 2,635 | 35.72 | 16,426.12 | 35.7 | 16,442.79 | 35.74 | +16.67 | +63.26 | 1 | 0.01 |
| 2025/05/20 | 62.5 | +0.6 | +0.97 | 6,692 | 41,932.64 | 2,009 | 30.02 | 12,584.69 | 30.01 | 12,600.9 | 30.05 | +16.21 | +80.69 | 1 | 0.01 |
| 2025/05/19 | 61.9 | -2.1 | -3.28 | 7,243 | 45,573.71 | 2,294 | 31.67 | 14,459.5 | 31.73 | 14,510.39 | 31.84 | +50.89 | +221.84 | 0 | 0 |
| 2025/05/16 | 64 | -0.2 | -0.31 | 4,708 | 30,326.21 | 1,306 | 27.74 | 8,405.74 | 27.72 | 8,417.77 | 27.76 | +12.03 | +92.11 | 1 | 0.02 |
| 2025/05/15 | 64.2 | -0.2 | -0.31 | 6,469 | 41,450.66 | 1,702 | 26.31 | 10,901.22 | 26.3 | 10,911.29 | 26.32 | +10.07 | +59.17 | 0 | 0 |
| 2025/05/14 | 64.4 | +1.5 | +2.38 | 8,571 | 54,883.1 | 2,066 | 24.1 | 13,212 | 24.07 | 13,232.83 | 24.11 | +20.83 | +100.82 | 34 | 0.4 |
| 2025/05/13 | 62.9 | +0.6 | +0.96 | 12,705 | 80,614.19 | 5,128 | 40.36 | 32,529.93 | 40.35 | 32,612.65 | 40.46 | +82.72 | +161.31 | 31 | 0.24 |
| 2025/05/12 | 62.3 | +1.2 | +1.96 | 10,914 | 68,227.31 | 2,994 | 27.43 | 18,651.39 | 27.34 | 18,747.07 | 27.48 | +95.68 | +319.57 | 13 | 0.12 |
| 2025/05/09 | 61.1 | +0 | +0 | 13,662 | 84,041.48 | 5,773 | 42.26 | 35,517.95 | 42.26 | 35,622.22 | 42.39 | +104.27 | +180.62 | 23 | 0.17 |
| 2025/05/08 | 61.1 | +2.5 | +4.27 | 16,839 | 103,161.73 | 6,002 | 35.64 | 36,656.58 | 35.53 | 36,824.5 | 35.7 | +167.92 | +279.77 | 8 | 0.05 |
| 2025/05/07 | 58.6 | -1.5 | -2.5 | 12,115 | 71,779.04 | 4,464 | 36.85 | 26,468.01 | 36.87 | 26,472.52 | 36.88 | +4.51 | +10.1 | 2 | 0.02 |
| 2025/05/06 | 60.1 | +2.3 | +3.98 | 16,068 | 95,527.13 | 5,669 | 35.28 | 33,486.42 | 35.05 | 33,749.48 | 35.33 | +263.06 | +464.03 | 53 | 0.33 |
| 2025/05/05 | 57.8 | +1 | +1.76 | 16,730 | 95,776.42 | 6,433 | 38.45 | 36,791.11 | 38.41 | 36,870.74 | 38.5 | +79.63 | +123.78 | 22 | 0.13 |
| 2025/05/02 | 56.8 | +0.8 | +1.43 | 9,106 | 51,863.41 | 1,877 | 20.61 | 10,665.53 | 20.56 | 10,688.97 | 20.61 | +23.44 | +124.88 | 34 | 0.37 |
| 2025/04/30 | 56 | -0.9 | -1.58 | 10,893 | 61,253.48 | 3,699 | 33.96 | 20,787.12 | 33.94 | 20,829.36 | 34.01 | +42.24 | +114.19 | 2 | 0.02 |
| 2025/04/29 | 56.9 | +2.2 | +4.02 | 10,517 | 58,970.95 | 4,189 | 39.83 | 23,404.46 | 39.69 | 23,531.49 | 39.9 | +127.03 | +303.25 | 2 | 0.02 |
| 2025/04/28 | 54.7 | +0.4 | +0.74 | 7,597 | 41,643.77 | 1,654 | 21.77 | 9,052.9 | 21.74 | 9,071.84 | 21.78 | +18.94 | +114.51 | 1 | 0.01 |
| 2025/04/25 | 54.3 | +1.1 | +2.07 | 6,279 | 34,251.62 | 2,119 | 33.75 | 11,565.33 | 33.77 | 11,557.59 | 33.74 | -7.74 | -36.53 | 3 | 0.05 |
| 2025/04/24 | 53.2 | -0.7 | -1.3 | 8,674 | 46,564.32 | 3,045 | 35.1 | 16,361.6 | 35.14 | 16,366.41 | 35.15 | +4.81 | +15.8 | 15 | 0.17 |
| 2025/04/23 | 53.9 | +2.5 | +4.86 | 10,548 | 56,775.84 | 3,351 | 31.77 | 17,996.31 | 31.7 | 18,028.59 | 31.75 | +32.28 | +96.33 | 31 | 0.29 |
| 2025/04/22 | 51.4 | -0.2 | -0.39 | 8,656 | 44,715.1 | 3,167 | 36.59 | 16,353.52 | 36.57 | 16,411.49 | 36.7 | +57.97 | +183.04 | 3 | 0.03 |
| 2025/04/21 | 51.6 | -1.1 | -2.09 | 6,579 | 34,238.16 | 2,424 | 36.84 | 12,641.21 | 36.92 | 12,648.59 | 36.94 | +7.38 | +30.45 | 1 | 0.02 |
| 2025/04/18 | 52.7 | -0.5 | -0.94 | 7,544 | 39,942.7 | 2,526 | 33.48 | 13,389.18 | 33.52 | 13,421.13 | 33.6 | +31.95 | +126.48 | 1 | 0.01 |
| 2025/04/17 | 53.2 | -0.2 | -0.37 | 9,211 | 49,092.64 | 4,456 | 48.38 | 23,732.5 | 48.34 | 23,775.16 | 48.43 | +42.66 | +95.74 | 9 | 0.1 |
| 2025/04/16 | 53.4 | -1.3 | -2.38 | 9,906 | 53,756.93 | 3,780 | 38.16 | 20,554.38 | 38.24 | 20,567.23 | 38.26 | +12.85 | +33.99 | 1 | 0.01 |
| 2025/04/15 | 54.7 | +1.4 | +2.63 | 20,652 | 113,196.07 | 10,015 | 48.49 | 54,824.04 | 48.43 | 54,925.56 | 48.52 | +101.52 | +101.37 | 24 | 0.12 |
| 2025/04/14 | 53.3 | +4.55 | +9.33 | 20,928 | 111,001.34 | 7,989 | 38.17 | 42,177.4 | 38 | 42,433.2 | 38.23 | +255.8 | +320.19 | 15 | 0.07 |
| 2025/04/11 | 48.75 | +0.2 | +0.41 | 16,111 | 76,061.38 | 6,451 | 40.04 | 30,176.08 | 39.67 | 30,598.92 | 40.23 | +422.83 | +655.46 | 14 | 0.09 |
| 2025/04/10 | 48.55 | +4.4 | +9.97 | 16,647 | 80,727.53 | 2,622 | 15.75 | 12,695.77 | 15.73 | 12,695.99 | 15.73 | +0.22 | +0.84 | 0 | 0 |
| 2025/04/09 | 44.15 | -4.9 | -9.99 | 9,351 | 41,351.18 | 1,539 | 16.46 | 6,811.9 | 16.47 | 6,836.35 | 16.53 | +24.45 | +158.84 | 0 | 0 |
| 2025/04/08 | 49.05 | -5.45 | -10 | 5,010 | 24,571.8 | 32 | 0.64 | 156.96 | 0.64 | 156.96 | 0.64 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 54.5 | -6 | -9.92 | 721 | 3,930.03 | 4 | 0.55 | 21.8 | 0.55 | 21.8 | 0.55 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 60.5 | +1.1 | +1.85 | 7,118 | 42,718.86 | 2,564 | 36.02 | 15,339.54 | 35.91 | 15,369.12 | 35.98 | +29.58 | +115.37 | 2 | 0.03 |
| 2025/04/01 | 59.4 | +2.8 | +4.95 | 8,892 | 52,082.99 | 2,601 | 29.25 | 15,138.89 | 29.07 | 15,214.32 | 29.21 | +75.43 | +290 | 2 | 0.02 |
| 2025/03/31 | 56.6 | -4.9 | -7.97 | 15,682 | 90,116.74 | 3,993 | 25.46 | 22,935.34 | 25.45 | 23,108.65 | 25.64 | +173.31 | +434.03 | 3 | 0.02 |
| 2025/03/28 | 61.5 | -2.9 | -4.5 | 11,719 | 72,543.68 | 1,436 | 12.25 | 8,931.86 | 12.31 | 8,880.82 | 12.24 | -51.04 | -355.43 | 49 | 0.42 |
| 2025/03/27 | 64.4 | -0.5 | -0.77 | 5,227 | 33,470.82 | 857 | 16.39 | 5,493.68 | 16.41 | 5,500.18 | 16.43 | +6.5 | +75.85 | 13 | 0.25 |
| 2025/03/26 | 64.9 | +0.5 | +0.78 | 2,986 | 19,381.4 | 563 | 18.85 | 3,652.59 | 18.85 | 3,656.06 | 18.86 | +3.47 | +61.63 | 0 | 0 |
| 2025/03/25 | 64.4 | -0.7 | -1.08 | 3,890 | 25,275.19 | 959 | 24.65 | 6,266.59 | 24.79 | 6,220.17 | 24.61 | -46.42 | -484.05 | 0 | 0 |
| 2025/03/24 | 65.1 | -0.1 | -0.15 | 3,044 | 19,941.54 | 764 | 25.1 | 5,007.21 | 25.11 | 4,999.07 | 25.07 | -8.14 | -106.54 | 0 | 0 |
| 2025/03/21 | 65.2 | +0.2 | +0.31 | 6,219 | 40,506.12 | 1,603 | 25.78 | 10,427.34 | 25.74 | 10,456.28 | 25.81 | +28.94 | +180.54 | 0 | 0 |
| 2025/03/20 | 65 | +0.6 | +0.93 | 4,123 | 26,752.41 | 852 | 20.67 | 5,522.3 | 20.64 | 5,539.56 | 20.71 | +17.26 | +202.58 | 1 | 0.02 |
| 2025/03/19 | 64.4 | -1 | -1.53 | 5,350 | 34,700.62 | 1,752 | 32.75 | 11,391.09 | 32.83 | 11,411.65 | 32.89 | +20.56 | +117.35 | 0 | 0 |
| 2025/03/18 | 65.4 | +0.3 | +0.46 | 6,971 | 45,585.09 | 2,167 | 31.09 | 14,167.06 | 31.08 | 14,183.66 | 31.11 | +16.6 | +76.6 | 0 | 0 |
| 2025/03/17 | 65.1 | -0.4 | -0.61 | 7,260 | 47,628.29 | 1,953 | 26.9 | 12,808.72 | 26.89 | 12,848.26 | 26.98 | +39.54 | +202.46 | 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。
