2468
59.7
TWD-1.00 (-0.17%)
2025.08.28收盤
華經－現股當沖
華經最新現股當沖狀況
整理華經最新(2025/08/27) 當沖狀況。整體成交張數為460張，佔整體市場成交張數的25.72%。當日現股當沖之總損益為-23.48萬元、每張平均損益則為-510元。
開盤價
61
收盤價
59.7
當日範圍
59.7 - 62.9
成交張數
3,069
開盤價(昨)
62
收盤價(昨)
60.7
昨日範圍
60.6 - 62.5
成交張數(昨)
1,788
成交金額
1.88億
成交金額(昨)
1.09億
52週範圍
21.45 - 81
發行股數
6996萬
市值
42億
現股當沖－歷史逐日資訊
開盤價
61
收盤價
59.7
成交張數
3,069
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 | 51.2 | +0.1 | +0.2 | 883 | 4,555.23 | 357 | 40.44 | 1,841.3 | 40.42 | 1,843 | 40.46 | +1.7 | +47.62 | 0 | 0 |
| 2025/09/03 | 51.1 | -1.3 | -2.48 | 1,433 | 7,381.48 | 467 | 32.6 | 2,411.79 | 32.67 | 2,405.27 | 32.59 | -6.52 | -139.61 | 0 | 0 |
| 2025/09/02 | 52.4 | -1.7 | -3.14 | 1,597 | 8,427.5 | 557 | 34.87 | 2,942.63 | 34.92 | 2,941.87 | 34.91 | -0.76 | -13.64 | 0 | 0 |
| 2025/09/01 | 54.1 | -2.6 | -4.59 | 2,472 | 13,636.41 | 1,012 | 40.94 | 5,615.13 | 41.18 | 5,594.86 | 41.03 | -20.27 | -200.3 | 3 | 0.12 |
| 2025/08/29 | 56.7 | -3 | -5.03 | 2,123 | 12,293.7 | 414 | 19.5 | 2,419.32 | 19.68 | 2,378.84 | 19.35 | -40.48 | -977.78 | 24 | 1.13 |
| 2025/08/28 | 59.7 | -1 | -0.17 | 3,069 | 18,806.87 | 1,225 | 39.91 | 7,584.43 | 40.33 | 7,458.42 | 39.66 | -126.01 | -1,028.65 | 111 | 3.62 |
| 2025/08/27 | 60.7 | -0.3 | -0.49 | 1,788 | 10,932.65 | 460 | 25.72 | 2,830.49 | 25.89 | 2,807.01 | 25.68 | -23.48 | -510.43 | 0 | 0 |
| 2025/08/26 | 61 | +0.5 | +0.83 | 2,326 | 14,358.73 | 855 | 36.75 | 5,285.96 | 36.81 | 5,269.5 | 36.7 | -16.46 | -192.51 | 0 | 0 |
| 2025/08/25 | 60.5 | -1.1 | -1.79 | 2,858 | 17,702.97 | 856 | 29.95 | 5,351.13 | 30.23 | 5,254.16 | 29.68 | -96.97 | -1,132.83 | 0 | 0 |
| 2025/08/22 | 61.6 | +0.5 | +0.82 | 15,155 | 94,915.51 | 11,626 | 76.72 | 72,817.8 | 76.72 | 72,867.04 | 76.77 | +49.24 | +42.35 | 0 | 0 |
| 2025/08/21 | 61.1 | +0.6 | +0.99 | 35,332 | 224,087.9 | 26,931 | 76.22 | 170,798.57 | 76.22 | 171,038.1 | 76.33 | +239.53 | +88.94 | 84 | 0.24 |
| 2025/08/20 | 60.5 | +5.5 | +10 | 12,501 | 72,898.19 | 6,639 | 53.11 | 38,130.8 | 52.31 | 38,833.46 | 53.27 | +702.66 | +1,058.38 | 23 | 0.18 |
| 2025/08/19 | 55 | +1.6 | +3 | 4,677 | 26,038.42 | 2,820 | 60.29 | 15,682.88 | 60.23 | 15,738.21 | 60.44 | +55.33 | +196.21 | 9 | 0.19 |
| 2025/08/18 | 53.4 | +0.7 | +1.33 | 852 | 4,526.74 | 253 | 29.71 | 1,343.97 | 29.69 | 1,344.56 | 29.7 | +0.59 | +23.32 | 0 | 0 |
| 2025/08/15 | 52.7 | -1 | -1.86 | 933 | 4,945.05 | 240 | 25.73 | 1,272.17 | 25.73 | 1,275.41 | 25.79 | +3.24 | +135 | 0 | 0 |
| 2025/08/14 | 53.7 | -0.7 | -1.29 | 1,012 | 5,452.31 | 394 | 38.92 | 2,124.53 | 38.97 | 2,125.12 | 38.98 | +0.59 | +14.97 | 0 | 0 |
| 2025/08/13 | 54.4 | -0.5 | -0.91 | 1,242 | 6,763.44 | 561 | 45.17 | 3,057.92 | 45.21 | 3,057.66 | 45.21 | -0.26 | -4.63 | 0 | 0 |
| 2025/08/12 | 54.9 | +0.7 | +1.29 | 2,175 | 12,004.66 | 1,086 | 49.92 | 5,983.88 | 49.85 | 5,998.95 | 49.97 | +15.07 | +138.77 | 10 | 0.46 |
| 2025/08/11 | 54.2 | +0.6 | +1.12 | 1,962 | 10,694.04 | 1,342 | 68.4 | 7,320.52 | 68.45 | 7,322.83 | 68.48 | +2.31 | +17.21 | 4 | 0.2 |
| 2025/08/08 | 53.6 | -0.9 | -1.65 | 893 | 4,814 | 345 | 38.65 | 1,864.01 | 38.72 | 1,864.98 | 38.74 | +0.97 | +28.12 | 0 | 0 |
| 2025/08/07 | 54.5 | -0.9 | -1.62 | 942 | 5,172.31 | 366 | 38.84 | 2,012.61 | 38.91 | 2,014.26 | 38.94 | +1.65 | +45.08 | 1 | 0.11 |
| 2025/08/06 | 55.4 | +0.1 | +0.18 | 999 | 5,503.39 | 384 | 38.45 | 2,112.6 | 38.39 | 2,118.35 | 38.49 | +5.75 | +149.74 | 3 | 0.3 |
| 2025/08/05 | 55.3 | -0.4 | -0.72 | 1,318 | 7,345.77 | 587 | 44.55 | 3,272.92 | 44.56 | 3,274.96 | 44.58 | +2.04 | +34.75 | 1 | 0.08 |
| 2025/08/04 | 55.7 | +0.6 | +1.09 | 2,686 | 14,955.37 | 1,696 | 63.15 | 9,429.48 | 63.05 | 9,436.73 | 63.1 | +7.25 | +42.75 | 21 | 0.78 |
| 2025/08/01 | 55.1 | +2.1 | +3.96 | 4,392 | 24,310.33 | 2,887 | 65.74 | 15,969.88 | 65.69 | 15,987.89 | 65.77 | +18.01 | +62.38 | 10 | 0.23 |
| 2025/07/31 | 53 | -1.3 | -2.39 | 1,123 | 6,003.27 | 426 | 37.92 | 2,277.66 | 37.94 | 2,281.27 | 38 | +3.61 | +84.74 | 0 | 0 |
| 2025/07/30 | 54.3 | -0.5 | -0.91 | 848 | 4,607.19 | 355 | 41.84 | 1,926.15 | 41.81 | 1,929.71 | 41.88 | +3.56 | +100.28 | 1 | 0.12 |
| 2025/07/29 | 54.8 | -0.6 | -1.08 | 1,347 | 7,303.94 | 633 | 47 | 3,437.04 | 47.06 | 3,443.09 | 47.14 | +6.05 | +95.58 | 2 | 0.15 |
| 2025/07/28 | 55.4 | +1.3 | +2.4 | 2,398 | 13,117.49 | 1,558 | 64.97 | 8,518.25 | 64.94 | 8,519.69 | 64.95 | +1.44 | +9.24 | 6 | 0.25 |
| 2025/07/25 | 54.1 | -1.2 | -2.17 | 2,021 | 11,041.36 | 1,240 | 61.35 | 6,782.17 | 61.43 | 6,784.68 | 61.45 | +2.51 | +20.24 | 4 | 0.2 |
| 2025/07/24 | 55.3 | -1 | -1.78 | 2,176 | 12,061.12 | 1,144 | 52.57 | 6,358.16 | 52.72 | 6,350.25 | 52.65 | -7.91 | -69.14 | 3 | 0.14 |
| 2025/07/23 | 56.3 | +1.5 | +2.74 | 2,881 | 16,034.61 | 1,805 | 62.65 | 10,039.74 | 62.61 | 10,049.25 | 62.67 | +9.51 | +52.69 | 10 | 0.35 |
| 2025/07/22 | 54.8 | -5.7 | -9.42 | 4,726 | 26,901.07 | 1,799 | 38.07 | 10,251.05 | 38.11 | 10,244.19 | 38.08 | -6.86 | -38.13 | 4 | 0.08 |
| 2025/07/21 | 60.5 | -0.4 | -0.66 | 1,708 | 10,380.35 | 880 | 51.52 | 5,349.86 | 51.54 | 5,351.78 | 51.56 | +1.92 | +21.82 | 0 | 0 |
| 2025/07/18 | 60.9 | -0.2 | -0.33 | 1,463 | 8,920.06 | 686 | 46.88 | 4,184.73 | 46.91 | 4,187.89 | 46.95 | +3.16 | +46.06 | 1 | 0.07 |
| 2025/07/17 | 61.1 | -0.4 | -0.65 | 1,422 | 8,703.85 | 718 | 50.51 | 4,396.91 | 50.52 | 4,397.16 | 50.52 | +0.25 | +3.48 | 1 | 0.07 |
| 2025/07/16 | 61.5 | -0.6 | -0.97 | 2,337 | 14,386.35 | 1,130 | 48.34 | 6,972.28 | 48.46 | 6,972.34 | 48.46 | +0.06 | +0.53 | 0 | 0 |
| 2025/07/15 | 62.1 | -0.4 | -0.64 | 1,843 | 11,440.34 | 1,053 | 57.14 | 6,541.96 | 57.18 | 6,538.18 | 57.15 | -3.78 | -35.9 | 2 | 0.11 |
| 2025/07/14 | 62.5 | +0.7 | +1.13 | 6,132 | 38,528.17 | 5,173 | 84.36 | 32,489.95 | 84.33 | 32,498.8 | 84.35 | +8.85 | +17.11 | 17 | 0.28 |
| 2025/07/11 | 61.8 | -0.8 | -1.28 | 2,265 | 14,104.3 | 1,416 | 62.51 | 8,822.68 | 62.55 | 8,820.31 | 62.54 | -2.37 | -16.74 | 7 | 0.31 |
| 2025/07/10 | 62.6 | -0.9 | -1.42 | 2,063 | 12,941.32 | 1,347 | 65.3 | 8,457.34 | 65.35 | 8,452.99 | 65.32 | -4.35 | -32.29 | 2 | 0.1 |
| 2025/07/09 | 63.5 | -0.5 | -0.78 | 12,650 | 80,203.01 | 10,033 | 79.31 | 63,611.32 | 79.31 | 63,659.99 | 79.37 | +48.67 | +48.51 | 23 | 0.18 |
| 2025/07/08 | 64 | +3.5 | +5.79 | 21,694 | 141,305.65 | 17,728 | 81.72 | 115,529.47 | 81.76 | 115,464.21 | 81.71 | -65.26 | -36.81 | 58 | 0.27 |
| 2025/07/07 | 60.5 | -1.7 | -2.73 | 2,054 | 12,499.13 | 1,184 | 57.64 | 7,210.6 | 57.69 | 7,211.72 | 57.7 | +1.12 | +9.46 | 3 | 0.15 |
| 2025/07/04 | 62.2 | -1.6 | -2.51 | 3,242 | 20,343.13 | 1,881 | 58.03 | 11,822.26 | 58.11 | 11,837.53 | 58.19 | +15.27 | +81.18 | 5 | 0.15 |
| 2025/07/03 | 63.8 | -0.5 | -0.78 | 2,775 | 17,737.49 | 1,804 | 65.01 | 11,535.76 | 65.04 | 11,538.17 | 65.05 | +2.41 | +13.36 | 0 | 0 |
| 2025/07/02 | 64.3 | +1.8 | +2.88 | 9,727 | 62,846.12 | 7,779 | 79.97 | 50,236.42 | 79.94 | 50,222.76 | 79.91 | -13.66 | -17.56 | 26 | 0.27 |
| 2025/07/01 | 62.5 | -1 | -1.57 | 3,724 | 23,566.01 | 2,363 | 63.45 | 14,972.63 | 63.53 | 14,970.46 | 63.53 | -2.17 | -9.18 | 1 | 0.03 |
| 2025/06/30 | 63.5 | -1.5 | -2.31 | 5,123 | 32,979.6 | 3,300 | 64.41 | 21,244.56 | 64.42 | 21,237.22 | 64.4 | -7.34 | -22.24 | 22 | 0.43 |
| 2025/06/27 | 65 | +2.6 | +4.17 | 18,027 | 119,040.46 | 13,769 | 76.38 | 90,837.27 | 76.31 | 90,960.68 | 76.41 | +123.41 | +89.63 | 40 | 0.22 |
| 2025/06/26 | 62.4 | -0.3 | -0.48 | 2,278 | 14,305.2 | 1,418 | 62.25 | 8,907.16 | 62.27 | 8,908.67 | 62.28 | +1.51 | +10.65 | 1 | 0.04 |
| 2025/06/25 | 62.7 | -0.5 | -0.79 | 3,390 | 21,222.17 | 3 | 0.09 | 3.35 | 0.02 | 3.37 | 0.02 | +0.03 | +83.33 | 2 | 0.06 |
| 2025/06/24 | 63.2 | -0.3 | -0.47 | 4,565 | 29,190.57 | 3,198 | 70.06 | 20,446.98 | 70.05 | 20,457.24 | 70.08 | +10.26 | +32.08 | 7 | 0.15 |
| 2025/06/23 | 63.5 | +0.1 | +0.16 | 6,960 | 44,177.26 | 5,493 | 78.92 | 34,850.47 | 78.89 | 34,898.33 | 79 | +47.86 | +87.13 | 16 | 0.23 |
| 2025/06/20 | 63.4 | -3.1 | -4.66 | 9,317 | 60,888.49 | 6,488 | 69.64 | 42,478.21 | 69.76 | 42,463.44 | 69.74 | -14.77 | -22.77 | 22 | 0.24 |
| 2025/06/19 | 66.5 | -4.1 | -5.81 | 11,138 | 75,400.5 | 6,955 | 62.45 | 47,084.22 | 62.45 | 47,024 | 62.37 | -60.22 | -86.59 | 18 | 0.16 |
| 2025/06/18 | 70.6 | +1 | +1.44 | 18,748 | 131,468.6 | 14,400 | 76.81 | 100,956.46 | 76.79 | 101,002.26 | 76.83 | +45.8 | +31.81 | 40 | 0.21 |
| 2025/06/17 | 69.6 | +3.3 | +4.98 | 29,881 | 207,216.45 | 22,356 | 74.82 | 154,715.53 | 74.66 | 155,007.74 | 74.8 | +292.21 | +130.71 | 62 | 0.21 |
| 2025/06/16 | 66.3 | -1.1 | -1.63 | 5,884 | 39,125.24 | 4,054 | 68.9 | 26,954.63 | 68.89 | 26,961.46 | 68.91 | +6.83 | +16.85 | 0 | 0 |
| 2025/06/13 | 67.4 | -0.8 | -1.17 | 54,460 | 372,456.26 | 45,121 | 82.85 | 308,400.02 | 82.8 | 308,089.45 | 82.72 | -310.57 | -68.83 | 104 | 0.19 |
| 2025/06/12 | 68.2 | +6.2 | +10 | 26,822 | 178,213.52 | 17,864 | 66.6 | 118,112.34 | 66.28 | 118,761.61 | 66.64 | +649.27 | +363.45 | 28 | 0.1 |
| 2025/06/11 | 62 | +0.8 | +1.31 | 3,968 | 24,441.64 | 2,597 | 65.45 | 15,975.84 | 65.36 | 15,996.61 | 65.45 | +20.77 | +79.98 | 14 | 0.35 |
| 2025/06/10 | 61.2 | +0.7 | +1.16 | 5,517 | 33,570.8 | 3,935 | 71.32 | 23,931.08 | 71.29 | 23,954.85 | 71.36 | +23.77 | +60.41 | 9 | 0.16 |
| 2025/06/09 | 60.5 | -2.2 | -3.51 | 4,634 | 28,320.21 | 2,866 | 61.85 | 17,525.79 | 61.88 | 17,528.51 | 61.89 | +2.72 | +9.49 | 12 | 0.26 |
| 2025/06/06 | 62.7 | -0.5 | -0.79 | 5,274 | 33,192.53 | 3,865 | 73.29 | 24,337.12 | 73.32 | 24,352.1 | 73.37 | +14.98 | +38.76 | 12 | 0.23 |
| 2025/06/05 | 63.2 | -2.6 | -3.95 | 6,434 | 41,582.52 | 4,247 | 66.01 | 27,485.06 | 66.1 | 27,428.67 | 65.96 | -56.39 | -132.78 | 8 | 0.12 |
| 2025/06/04 | 65.8 | -0.2 | -0.3 | 17,781 | 117,340.77 | 13,882 | 78.07 | 91,613.53 | 78.07 | 91,570.78 | 78.04 | -42.75 | -30.8 | 16 | 0.09 |
| 2025/06/03 | 66 | +2.5 | +3.94 | 17,760 | 114,768.5 | 14,251 | 80.24 | 91,987.59 | 80.15 | 92,073.1 | 80.23 | +85.51 | +60 | 19 | 0.11 |
| 2025/06/02 | 63.5 | +2.4 | +3.93 | 20,344 | 128,709.91 | 16,367 | 80.45 | 103,478.71 | 80.4 | 103,682.93 | 80.56 | +204.22 | +124.78 | 71 | 0.35 |
| 2025/05/29 | 61.1 | -0.7 | -1.13 | 5,020 | 30,637.97 | 3,417 | 68.07 | 20,855.81 | 68.07 | 20,872.19 | 68.13 | +16.38 | +47.94 | 8 | 0.16 |
| 2025/05/28 | 61.8 | -2 | -3.13 | 5,204 | 32,940.98 | 3,479 | 66.85 | 22,038.02 | 66.9 | 22,053.91 | 66.95 | +15.89 | +45.67 | 6 | 0.12 |
| 2025/05/27 | 63.8 | -2 | -3.04 | 6,674 | 43,416.06 | 4,614 | 69.14 | 30,030.65 | 69.17 | 30,073.6 | 69.27 | +42.95 | +93.09 | 12 | 0.18 |
| 2025/05/26 | 65.8 | -1.3 | -1.94 | 4,691 | 31,289.34 | 3,199 | 68.19 | 21,334.47 | 68.18 | 21,343.07 | 68.21 | +8.6 | +26.88 | 16 | 0.34 |
| 2025/05/23 | 67.1 | -2.6 | -3.73 | 10,179 | 68,641.04 | 6,541 | 64.26 | 44,121.96 | 64.28 | 44,190.28 | 64.38 | +68.32 | +104.45 | 19 | 0.19 |
| 2025/05/22 | 69.7 | -0.3 | -0.43 | 8,494 | 59,618.22 | 6,742 | 79.37 | 47,310.18 | 79.36 | 47,326.68 | 79.38 | +16.5 | +24.47 | 13 | 0.15 |
| 2025/05/21 | 70 | -0.1 | -0.14 | 13,426 | 94,074.71 | 10,735 | 79.96 | 75,228.88 | 79.97 | 75,211.58 | 79.95 | -17.3 | -16.12 | 22 | 0.16 |
| 2025/05/20 | 70.1 | +1.5 | +2.19 | 19,960 | 140,804.56 | 15,883 | 79.57 | 112,040.73 | 79.57 | 112,060.37 | 79.59 | +19.64 | +12.37 | 56 | 0.28 |
| 2025/05/19 | 68.6 | -3.3 | -4.59 | 12,527 | 86,041.59 | 8,388 | 66.96 | 57,500.93 | 66.83 | 57,719.67 | 67.08 | +218.74 | +260.78 | 14 | 0.11 |
| 2025/05/16 | 71.9 | -0.3 | -0.42 | 9,131 | 65,992.96 | 6,517 | 71.37 | 47,079.16 | 71.34 | 47,115.13 | 71.39 | +35.97 | +55.19 | 22 | 0.24 |
| 2025/05/15 | 72.2 | +0.5 | +0.7 | 23,812 | 173,479.81 | 18,614 | 78.17 | 135,531.36 | 78.13 | 135,575.92 | 78.15 | +44.56 | +23.94 | 37 | 0.16 |
| 2025/05/14 | 71.7 | +0.3 | +0.42 | 11,787 | 84,615.58 | 8,929 | 75.76 | 64,072.13 | 75.72 | 64,128.89 | 75.79 | +56.76 | +63.57 | 13 | 0.11 |
| 2025/05/13 | 71.4 | -1.5 | -2.06 | 21,149 | 151,045.15 | 16,609 | 78.53 | 118,595.83 | 78.52 | 118,688.41 | 78.58 | +92.58 | +55.74 | 33 | 0.16 |
| 2025/05/12 | 72.9 | -0.1 | -0.14 | 14,019 | 101,614.88 | 9,434 | 67.29 | 68,320.84 | 67.24 | 68,425.43 | 67.34 | +104.59 | +110.86 | 25 | 0.18 |
| 2025/05/09 | 73 | -5 | -6.41 | 23,410 | 173,259.16 | 16,416 | 70.12 | 121,275.86 | 70 | 121,698.13 | 70.24 | +422.27 | +257.23 | 71 | 0.3 |
| 2025/05/08 | 78 | +0.3 | +0.39 | 18,929 | 148,213.84 | 15,413 | 81.43 | 120,652.52 | 81.4 | 120,723.4 | 81.45 | +70.88 | +45.99 | 33 | 0.17 |
| 2025/05/07 | 77.7 | -1.3 | -1.65 | 50,370 | 405,484.52 | 43,405 | 86.17 | 349,560.96 | 86.21 | 349,430.93 | 86.18 | -130.03 | -29.96 | 180 | 0.36 |
| 2025/05/06 | 79 | -1.8 | -2.23 | 33,079 | 262,991 | 26,570 | 80.32 | 211,209.06 | 80.31 | 211,395.46 | 80.38 | +186.4 | +70.15 | 41 | 0.12 |
| 2025/05/05 | 80.8 | +3.7 | +4.8 | 55,528 | 444,049.45 | 47,086 | 84.8 | 376,147.21 | 84.71 | 376,552.64 | 84.8 | +405.43 | +86.1 | 165 | 0.3 |
| 2025/05/02 | 77.1 | -1.7 | -2.16 | 24,168 | 190,262.63 | 19,240 | 79.61 | 151,500.07 | 79.63 | 151,511.98 | 79.63 | +11.91 | +6.19 | 36 | 0.15 |
| 2025/04/30 | 78.8 | -2.2 | -2.72 | 22,529 | 184,661.63 | 12,036 | 53.42 | 99,896.89 | 54.1 | 97,744.2 | 52.93 | -2,152.69 | -1,788.54 | 1,642 | 7.29 |
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。
