2344
53.6
TWD-3.90 (-6.78%)
2025.11.26收盤
華邦電－現股當沖
華邦電最新現股當沖狀況
整理華邦電最新(2025/11/26) 當沖狀況。整體成交張數為106,949張，佔整體市場成交張數的54.86%。當日現股當沖之總損益為-892萬元、每張平均損益則為-83元。
開盤價
57
收盤價
53.6
當日範圍
52.7 - 57.8
成交張數
193,337
開盤價(昨)
59.1
收盤價(昨)
57.5
昨日範圍
55.9 - 59.4
成交張數(昨)
219,802
成交金額
105.61億
成交金額(昨)
126.48億
52週範圍
13.35 - 66.2
發行股數
45億
市值
2412億
現股當沖－歷史逐日資訊
開盤價
57
收盤價
53.6
成交張數
193,337
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 | 53.6 | -3.9 | -6.78 | 193,337 | 1,064,788.14 | 106,949 | 54.86 | 585,859.38 | 55.02 | 584,967.42 | 54.94 | -891.96 | -83.4 | 286 | 0.15 |
| 2025/11/25 | 57.5 | +2.9 | +5.31 | 219,802 | 1,264,846.72 | 131,970 | 60.04 | 758,186.28 | 59.94 | 759,543.91 | 60.05 | +1,357.63 | +102.87 | 354 | 0.16 |
| 2025/11/24 | 54.6 | +2.4 | +4.6 | 233,767 | 1,267,014.57 | 121,349 | 51.91 | 656,407.27 | 51.81 | 657,820.93 | 51.92 | +1,413.66 | +116.5 | 476 | 0.2 |
| 2025/11/21 | 52.2 | -5.8 | -10 | 153,645 | 805,396.84 | 40,163 | 26.14 | 210,767.88 | 26.17 | 211,243.39 | 26.23 | +475.51 | +118.4 | 42 | 0.03 |
| 2025/11/20 | 58 | -1.4 | -2.36 | 433,182 | 2,512,838.75 | 292,352 | 67.49 | 1,690,850.04 | 67.29 | 1,697,051.04 | 67.54 | +6,201 | +212.11 | 959 | 0.22 |
| 2025/11/19 | 59.4 | -2 | -3.26 | 262,846 | 1,566,046.09 | 160,282 | 60.98 | 955,133.15 | 60.99 | 957,244.27 | 61.12 | +2,111.12 | +131.71 | 351 | 0.13 |
| 2025/11/18 | 61.4 | -4.8 | -7.25 | 466,710 | 2,895,208.49 | 241,850 | 51.82 | 1,501,916.61 | 51.88 | 1,498,402.15 | 51.75 | -3,514.46 | -145.32 | 418 | 0.09 |
| 2025/10/20 | 46.35 | +2.4 | +5.46 | 578,807 | 2,647,603.95 | 395,055 | 68.25 | 1,802,566.4 | 68.08 | 1,808,618.97 | 68.31 | +6,052.57 | +153.21 | 1,531 | 0.26 |
| 2025/10/17 | 43.95 | -0.05 | -0.11 | 456,669 | 2,018,310.01 | 300,058 | 65.71 | 1,325,888.54 | 65.69 | 1,327,448.36 | 65.77 | +1,559.82 | +51.98 | 710 | 0.16 |
| 2025/10/16 | 44 | +4 | +10 | 437,430 | 1,902,849.59 | 226,871 | 51.86 | 984,716.28 | 51.75 | 987,126.61 | 51.88 | +2,410.34 | +106.24 | 395 | 0.09 |
| 2025/10/15 | 40 | -0.7 | -1.72 | 309,480 | 1,250,004.64 | 204,871 | 66.2 | 827,924.43 | 66.23 | 829,104.92 | 66.33 | +1,180.49 | +57.62 | 562 | 0.18 |
| 2025/10/14 | 40.7 | -2.3 | -5.35 | 598,421 | 2,550,577.34 | 383,255 | 64.04 | 1,630,763.69 | 63.94 | 1,634,318.2 | 64.08 | +3,554.51 | +92.75 | 1,174 | 0.2 |
| 2025/10/13 | 43 | -0.45 | -1.04 | 399,485 | 1,705,775.54 | 259,332 | 64.92 | 1,105,952.2 | 64.84 | 1,110,435.89 | 65.1 | +4,483.69 | +172.89 | 537 | 0.13 |
| 2025/10/09 | 43.45 | +2.2 | +5.33 | 546,684 | 2,356,824.25 | 356,300 | 65.17 | 1,533,168.66 | 65.05 | 1,536,117.58 | 65.18 | +2,948.93 | +82.77 | 875 | 0.16 |
| 2025/10/08 | 41.25 | -1.4 | -3.28 | 467,416 | 1,900,126.45 | 265,116 | 56.72 | 1,077,517.33 | 56.71 | 1,081,013.72 | 56.89 | +3,496.39 | +131.88 | 554 | 0.12 |
| 2025/10/07 | 42.65 | +3.85 | +9.92 | 272,730 | 1,146,512.13 | 123,736 | 45.37 | 517,663.08 | 45.15 | 520,200.9 | 45.37 | +2,537.82 | +205.1 | 256 | 0.09 |
| 2025/10/03 | 38.8 | +2.8 | +7.78 | 579,287 | 2,174,218.3 | 362,748 | 62.62 | 1,356,015.25 | 62.37 | 1,362,532.74 | 62.67 | +6,517.49 | +179.67 | 952 | 0.16 |
| 2025/10/02 | 36 | +2.2 | +6.51 | 466,424 | 1,672,594.66 | 260,674 | 55.89 | 933,359.1 | 55.8 | 934,273.31 | 55.86 | +914.21 | +35.07 | 1,010 | 0.22 |
| 2025/10/01 | 33.8 | -0.25 | -0.73 | 333,620 | 1,143,738.46 | 210,850 | 63.2 | 721,882.81 | 63.12 | 724,019.52 | 63.3 | +2,136.7 | +101.34 | 412 | 0.12 |
| 2025/09/30 | 34.05 | +2.65 | +8.44 | 281,480 | 950,244.27 | 155,491 | 55.24 | 524,432.32 | 55.19 | 524,897.67 | 55.24 | +465.35 | +29.93 | 313 | 0.11 |
| 2025/09/26 | 31.4 | -2 | -5.99 | 311,944 | 991,771.36 | 148,166 | 47.5 | 471,546.1 | 47.55 | 470,956.9 | 47.49 | -589.21 | -39.77 | 282 | 0.09 |
| 2025/09/25 | 33.4 | -1.8 | -5.11 | 453,056 | 1,550,009.67 | 272,438 | 60.13 | 932,027.83 | 60.13 | 935,234.06 | 60.34 | +3,206.23 | +117.69 | 524 | 0.12 |
| 2025/09/24 | 35.2 | -1.25 | -3.43 | 399,525 | 1,401,445.98 | 234,774 | 58.76 | 822,779.66 | 58.71 | 824,226.79 | 58.81 | +1,447.13 | +61.64 | 428 | 0.11 |
| 2025/09/23 | 36.45 | +2.2 | +6.42 | 534,414 | 1,917,887.23 | 340,219 | 63.66 | 1,218,248.52 | 63.52 | 1,221,954.53 | 63.71 | +3,706.01 | +108.93 | 1,021 | 0.19 |
| 2025/09/22 | 34.25 | +0.75 | +2.24 | 378,939 | 1,296,242.54 | 231,462 | 61.08 | 790,810.64 | 61.01 | 792,528.34 | 61.14 | +1,717.7 | +74.21 | 443 | 0.12 |
| 2025/09/19 | 33.5 | +1.2 | +3.72 | 581,855 | 1,945,547.63 | 359,055 | 61.71 | 1,198,433.32 | 61.6 | 1,201,167.7 | 61.74 | +2,734.38 | +76.15 | 875 | 0.15 |
| 2025/09/18 | 32.3 | +2.9 | +9.86 | 446,562 | 1,408,114.29 | 205,636 | 46.05 | 642,716.98 | 45.64 | 646,906.27 | 45.94 | +4,189.28 | +203.72 | 568 | 0.13 |
| 2025/09/17 | 29.4 | +1.45 | +5.19 | 444,180 | 1,261,423.08 | 254,324 | 57.26 | 718,411.68 | 56.95 | 721,062.6 | 57.16 | +2,650.92 | +104.23 | 542 | 0.12 |
| 2025/09/16 | 27.95 | +1.15 | +4.29 | 640,414 | 1,756,415.35 | 390,120 | 60.92 | 1,065,633.51 | 60.67 | 1,070,806.39 | 60.97 | +5,172.87 | +132.6 | 806 | 0.13 |
| 2025/09/15 | 26.8 | +1.35 | +5.3 | 468,175 | 1,247,648.81 | 280,129 | 59.83 | 745,448.47 | 59.75 | 747,396.18 | 59.9 | +1,947.7 | +69.53 | 655 | 0.14 |
| 2025/09/12 | 25.45 | +0.45 | +1.8 | 275,412 | 712,521.99 | 149,739 | 54.37 | 387,450.09 | 54.38 | 386,039.41 | 54.18 | -1,410.68 | -94.21 | 377 | 0.14 |
| 2025/09/11 | 25 | +0.05 | +0.2 | 311,904 | 797,843.93 | 182,279 | 58.44 | 466,810.3 | 58.51 | 466,133.7 | 58.42 | -676.6 | -37.12 | 876 | 0.28 |
| 2025/09/10 | 24.95 | +0.4 | +1.63 | 285,159 | 718,918.05 | 147,907 | 51.87 | 372,308.27 | 51.79 | 372,822.55 | 51.86 | +514.28 | +34.77 | 240 | 0.08 |
| 2025/09/09 | 24.55 | -0.05 | -0.2 | 237,839 | 576,426.93 | 137,681 | 57.89 | 333,174.24 | 57.8 | 333,983.88 | 57.94 | +809.63 | +58.81 | 277 | 0.12 |
| 2025/09/08 | 24.6 | +2.05 | +9.09 | 436,612 | 1,057,209.24 | 253,744 | 58.12 | 613,657.63 | 58.05 | 612,764.53 | 57.96 | -893.11 | -35.2 | 349 | 0.08 |
| 2025/09/05 | 22.55 | +2.05 | +10 | 227,254 | 499,213.14 | 56,459 | 24.84 | 121,668.51 | 24.37 | 123,295.74 | 24.7 | +1,627.23 | +288.21 | 186 | 0.08 |
| 2025/09/04 | 20.5 | +0.4 | +1.99 | 65,653 | 134,794.62 | 28,826 | 43.91 | 59,126.39 | 43.86 | 59,133.22 | 43.87 | +6.83 | +2.37 | 45 | 0.07 |
| 2025/09/03 | 20.1 | +0.15 | +0.75 | 65,369 | 132,246.55 | 34,742 | 53.15 | 70,258.54 | 53.13 | 70,208.16 | 53.09 | -50.38 | -14.5 | 45 | 0.07 |
| 2025/09/02 | 19.95 | -0.35 | -1.72 | 100,968 | 203,539.9 | 49,438 | 48.96 | 99,785.2 | 49.02 | 99,625.65 | 48.95 | -159.54 | -32.27 | 51 | 0.05 |
| 2025/09/01 | 20.3 | +0.6 | +3.05 | 79,269 | 159,094.25 | 25,353 | 31.98 | 50,659.89 | 31.84 | 50,902.25 | 32 | +242.36 | +95.59 | 117 | 0.15 |
| 2025/08/29 | 19.7 | +0.1 | +0.51 | 82,517 | 165,903.73 | 42,096 | 51.02 | 84,677.88 | 51.04 | 84,570.52 | 50.98 | -107.36 | -25.5 | 178 | 0.22 |
| 2025/08/28 | 19.6 | -0.2 | -1.01 | 54,452 | 107,685 | 18,861 | 34.64 | 37,308.1 | 34.65 | 37,342.01 | 34.68 | +33.91 | +17.98 | 54 | 0.1 |
| 2025/08/27 | 19.8 | +1.05 | +5.6 | 95,356 | 187,529.04 | 31,494 | 33.03 | 61,617.51 | 32.86 | 62,015.86 | 33.07 | +398.34 | +126.48 | 283 | 0.3 |
| 2025/08/26 | 18.75 | +0.35 | +1.9 | 30,607 | 57,004.66 | 7,293 | 23.83 | 13,531.02 | 23.74 | 13,563.4 | 23.79 | +32.38 | +44.4 | 6 | 0.02 |
| 2025/08/25 | 18.4 | +0.2 | +1.1 | 29,323 | 54,422.79 | 9,420 | 32.12 | 17,464.77 | 32.09 | 17,465.38 | 32.09 | +0.6 | +0.64 | 20 | 0.07 |
| 2025/08/22 | 18.2 | -0.2 | -1.09 | 18,457 | 33,572.21 | 5,527 | 29.95 | 10,069.89 | 29.99 | 10,072.35 | 30 | +2.46 | +4.46 | 0 | 0 |
| 2025/08/21 | 18.4 | +0.4 | +2.22 | 35,344 | 64,548.94 | 12,728 | 36.01 | 23,174.1 | 35.9 | 23,271.07 | 36.05 | +96.97 | +76.19 | 16 | 0.05 |
| 2025/08/20 | 18 | -0.6 | -3.23 | 47,050 | 85,564.97 | 13,692 | 29.1 | 24,953.29 | 29.16 | 24,964.62 | 29.18 | +11.32 | +8.27 | 34 | 0.07 |
| 2025/08/19 | 18.6 | -0.5 | -2.62 | 49,210 | 92,366.06 | 14,640 | 29.75 | 27,521.42 | 29.8 | 27,488.08 | 29.76 | -33.34 | -22.78 | 7 | 0.01 |
| 2025/08/18 | 19.1 | +0.7 | +3.8 | 107,923 | 203,394.99 | 40,689 | 37.7 | 76,057.16 | 37.39 | 76,690.6 | 37.71 | +633.45 | +155.68 | 263 | 0.24 |
| 2025/08/15 | 18.4 | +0.4 | +2.22 | 39,510 | 71,454.18 | 15,709 | 39.76 | 28,285.01 | 39.58 | 28,481.19 | 39.86 | +196.18 | +124.88 | 43 | 0.11 |
| 2025/08/14 | 18 | -0.1 | -0.55 | 34,602 | 62,773.03 | 11,798 | 34.1 | 21,403.19 | 34.1 | 21,425.59 | 34.13 | +22.39 | +18.98 | 15 | 0.04 |
| 2025/08/13 | 18.1 | -0.35 | -1.9 | 62,899 | 115,911.7 | 24,013 | 38.18 | 44,365.72 | 38.28 | 44,359.5 | 38.27 | -6.22 | -2.59 | 22 | 0.03 |
| 2025/08/12 | 18.45 | +1.05 | +6.03 | 104,374 | 191,564.12 | 43,695 | 41.86 | 79,915.62 | 41.72 | 80,274.62 | 41.9 | +359 | +82.16 | 159 | 0.15 |
| 2025/08/11 | 17.4 | -0.05 | -0.29 | 30,565 | 53,360.95 | 11,722 | 38.35 | 20,472.99 | 38.37 | 20,486.4 | 38.39 | +13.41 | +11.44 | 14 | 0.05 |
| 2025/08/08 | 17.45 | +0.95 | +5.76 | 103,048 | 180,739.47 | 45,818 | 44.46 | 80,228.29 | 44.39 | 80,535.07 | 44.56 | +306.77 | +66.96 | 195 | 0.19 |
| 2025/08/07 | 16.5 | -0.55 | -3.23 | 46,332 | 77,605.72 | 10,774 | 23.25 | 18,101.88 | 23.33 | 18,078.4 | 23.3 | -23.48 | -21.8 | 17 | 0.04 |
| 2025/08/06 | 17.05 | -0.55 | -3.13 | 46,773 | 80,288 | 11,099 | 23.73 | 19,089.87 | 23.78 | 19,049.17 | 23.73 | -40.7 | -36.67 | 2 | 0 |
| 2025/08/05 | 17.6 | +0.25 | +1.44 | 23,156 | 40,949.92 | 7,916 | 34.19 | 13,956.35 | 34.08 | 13,998.23 | 34.18 | +41.88 | +52.91 | 4 | 0.02 |
| 2025/08/04 | 17.35 | -0.25 | -1.42 | 24,659 | 42,592.84 | 9,120 | 36.98 | 15,747.92 | 36.97 | 15,777.75 | 37.04 | +29.82 | +32.7 | 6 | 0.02 |
| 2025/08/01 | 17.6 | +0.25 | +1.44 | 29,365 | 51,465.42 | 11,389 | 38.78 | 19,873.46 | 38.62 | 19,901.18 | 38.67 | +27.72 | +24.34 | 0 | 0 |
| 2025/07/31 | 17.35 | -0.5 | -2.8 | 25,463 | 44,519.15 | 9,023 | 35.44 | 15,757.52 | 35.39 | 15,827.8 | 35.55 | +70.28 | +77.88 | 6 | 0.02 |
| 2025/07/30 | 17.85 | +0.45 | +2.59 | 29,782 | 52,677.17 | 11,259 | 37.81 | 19,828.44 | 37.64 | 19,891.36 | 37.76 | +62.91 | +55.88 | 2 | 0.01 |
| 2025/07/29 | 17.4 | -0.1 | -0.57 | 37,870 | 66,859.8 | 15,834 | 41.81 | 28,006.9 | 41.89 | 28,037.37 | 41.93 | +30.47 | +19.24 | 23 | 0.06 |
| 2025/07/28 | 17.5 | +0.05 | +0.29 | 17,696 | 31,029.33 | 5,495 | 31.05 | 9,615.46 | 30.99 | 9,644.64 | 31.08 | +29.18 | +53.09 | 10 | 0.06 |
| 2025/07/25 | 17.45 | +0.1 | +0.58 | 13,129 | 22,927.07 | 3,907 | 29.76 | 6,812.89 | 29.72 | 6,823.27 | 29.76 | +10.38 | +26.57 | 0 | 0 |
| 2025/07/24 | 17.35 | -0.25 | -1.42 | 31,092 | 54,074.93 | 12,777 | 41.09 | 22,196.41 | 41.05 | 22,265.58 | 41.18 | +69.17 | +54.14 | 63 | 0.2 |
| 2025/07/23 | 17.6 | +0.45 | +2.62 | 28,303 | 49,679.06 | 11,312 | 39.97 | 19,801.58 | 39.86 | 19,864.62 | 39.99 | +63.05 | +55.74 | 3 | 0.01 |
| 2025/07/22 | 17.15 | -0.25 | -1.44 | 24,786 | 43,162.83 | 8,279 | 33.4 | 14,404.41 | 33.37 | 14,449.94 | 33.48 | +45.53 | +54.99 | 15 | 0.06 |
| 2025/07/21 | 17.4 | -0.25 | -1.42 | 24,053 | 42,088.39 | 6,039 | 25.11 | 10,571.16 | 25.12 | 10,572.73 | 25.12 | +1.57 | +2.6 | 31 | 0.13 |
| 2025/07/18 | 17.65 | -0.25 | -1.4 | 22,014 | 39,148.47 | 5,276 | 23.97 | 9,396.99 | 24 | 9,394.5 | 24 | -2.49 | -4.72 | 21 | 0.1 |
| 2025/07/17 | 17.9 | +0.25 | +1.42 | 39,526 | 70,627.59 | 15,665 | 39.63 | 27,909.12 | 39.52 | 27,983.57 | 39.62 | +74.45 | +47.53 | -- | -- |
| 2025/07/16 | 17.65 | -0.25 | -1.4 | 37,379 | 66,404.96 | 14,112 | 37.75 | 25,088.05 | 37.78 | 25,119.42 | 37.83 | +31.38 | +22.23 | -- | -- |
| 2025/07/15 | 17.9 | -0.35 | -1.92 | 43,454 | 78,218.98 | 15,211 | 35 | 27,378.12 | 35 | 27,485.62 | 35.14 | +107.49 | +70.67 | -- | -- |
| 2025/07/14 | 18.25 | -0.2 | -1.08 | 23,622 | 43,320.22 | 9,978 | 42.24 | 18,303.37 | 42.25 | 18,315.07 | 42.28 | +11.7 | +11.73 | -- | -- |
| 2025/07/11 | 18.45 | -0.05 | -0.27 | 41,944 | 76,860.77 | 24,577 | 58.59 | 44,989 | 58.53 | 45,093.07 | 58.67 | +104.07 | +42.34 | -- | -- |
| 2025/07/10 | 18.5 | -0.45 | -2.37 | 28,479 | 52,965.77 | 10,453 | 36.7 | 19,458.79 | 36.74 | 19,466.6 | 36.75 | +7.8 | +7.46 | -- | -- |
| 2025/07/09 | 18.95 | +0.05 | +0.26 | 19,012 | 36,021.34 | 8,168 | 42.96 | 15,476.48 | 42.96 | 15,488.92 | 43 | +12.45 | +15.24 | -- | -- |
| 2025/07/08 | 18.9 | -0.2 | -1.05 | 41,871 | 79,502.72 | 18,685 | 44.62 | 35,510.14 | 44.67 | 35,559.79 | 44.73 | +49.65 | +26.57 | -- | -- |
| 2025/07/07 | 19.1 | -0.05 | -0.26 | 29,315 | 55,756.52 | 11,250 | 38.38 | 21,387.44 | 38.36 | 21,416.26 | 38.41 | +28.82 | +25.62 | -- | -- |
| 2025/07/04 | 19.15 | -0.6 | -3.04 | 56,811 | 109,272.86 | 26,591 | 46.81 | 51,166.86 | 46.82 | 51,312.47 | 46.96 | +145.62 | +54.76 | -- | -- |
| 2025/07/03 | 19.75 | +0.2 | +1.02 | 32,903 | 64,776.71 | 16,184 | 49.19 | 31,829.06 | 49.14 | 31,863.2 | 49.19 | +34.13 | +21.09 | -- | -- |
| 2025/07/02 | 19.55 | -0.3 | -1.51 | 68,749 | 135,548.44 | 39,778 | 57.86 | 78,406.12 | 57.84 | 78,440.88 | 57.87 | +34.77 | +8.74 | -- | -- |
| 2025/07/01 | 19.85 | -0.3 | -1.49 | 76,615 | 153,356.29 | 40,440 | 52.78 | 81,030.8 | 52.84 | 81,078.95 | 52.87 | +48.15 | +11.91 | -- | -- |
| 2025/06/30 | 20.15 | -1 | -4.73 | 104,406 | 213,227.48 | 53,587 | 51.33 | 109,490.27 | 51.35 | 109,489.16 | 51.35 | -1.1 | -0.21 | -- | -- |
| 2025/06/27 | 21.15 | +0.3 | +1.44 | 169,640 | 359,042.4 | 109,418 | 64.5 | 231,700.45 | 64.53 | 231,773.48 | 64.55 | +73.04 | +6.68 | -- | -- |
| 2025/06/26 | 20.85 | +0.6 | +2.96 | 216,038 | 453,374.45 | 127,404 | 58.97 | 266,698.88 | 58.83 | 267,016.31 | 58.9 | +317.43 | +24.92 | -- | -- |
| 2025/06/25 | 20.25 | +0.2 | +1 | 147,333 | 301,463.3 | 3,543 | 2.4 | 8,836.58 | 2.93 | 8,791.92 | 2.92 | -44.67 | -126.08 | -- | -- |
| 2025/06/24 | 20.05 | +0.45 | +2.3 | 243,057 | 499,065.24 | 142,098 | 58.46 | 291,247.51 | 58.36 | 291,558.82 | 58.42 | +311.31 | +21.91 | -- | -- |
| 2025/06/23 | 19.6 | +0.65 | +3.43 | 81,777 | 157,945.15 | 36,650 | 44.82 | 70,455.95 | 44.61 | 70,836.01 | 44.85 | +380.06 | +103.7 | -- | -- |
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。
