2468
61.1
TWD-0.40 (-0.65%)
2025.07.17收盤
華經－現股當沖
華經最新現股當沖狀況
整理華經最新(2025/07/16) 當沖狀況。整體成交張數為1,130張，佔整體市場成交張數的48.34%。當日現股當沖之總損益為+600元、每張平均損益則為+1元。
開盤價
61.2
收盤價
61.1
當日範圍
60.7 - 61.8
成交張數
1,422
開盤價(昨)
62.1
收盤價(昨)
61.5
昨日範圍
61 - 62.8
成交張數(昨)
2,337
成交金額
8706.27萬
成交金額(昨)
1.44億
52週範圍
21.45 - 81
發行股數
6996萬
市值
43億
現股當沖－歷史逐日資訊
開盤價
61.2
收盤價
61.1
成交張數
1,422
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(%) | ||||||
| 2025/07/16 | 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 |
| 2025/04/29 | 81 | +1 | +1.25 | 40,983 | 339,997.72 | 26,551 | 64.79 | 221,267.5 | 65.08 | 220,277.71 | 64.79 | -989.79 | -372.79 | 2,315 | 5.65 |
| 2025/04/28 | 80 | +7.2 | +9.89 | 26,920 | 211,106.29 | 17,312 | 64.31 | 135,138.46 | 64.01 | 136,569.81 | 64.69 | +1,431.35 | +826.8 | 0 | 0 |
| 2025/04/25 | 72.8 | -1.5 | -2.02 | 38,571 | 298,338.46 | 25,300 | 65.59 | 197,472.94 | 66.19 | 195,138.31 | 65.41 | -2,334.63 | -922.78 | 0 | 0 |
| 2025/04/24 | 74.3 | +6.7 | +9.91 | 32,974 | 238,705.62 | 20,013 | 60.69 | 143,995.14 | 60.32 | 145,350.24 | 60.89 | +1,355.1 | +677.11 | 0 | 0 |
| 2025/04/23 | 67.6 | +6.1 | +9.92 | 13,127 | 86,566.19 | 5,081 | 38.71 | 32,703.76 | 37.78 | 33,412.75 | 38.6 | +708.99 | +1,395.37 | 0 | 0 |
| 2025/04/22 | 61.5 | -1.3 | -2.07 | 39,494 | 245,768.87 | 34,634 | 87.69 | 215,559.69 | 87.71 | 215,547.64 | 87.7 | -12.05 | -3.48 | 45 | 0.11 |
| 2025/04/21 | 62.8 | +1.8 | +2.95 | 79,453 | 490,917 | 73,091 | 91.99 | 451,540.66 | 91.98 | 451,545.26 | 91.98 | +4.6 | +0.63 | 93 | 0.12 |
| 2025/04/18 | 61 | +2.7 | +4.63 | 56,216 | 331,582.47 | 49,661 | 88.34 | 291,941.71 | 88.04 | 292,919.19 | 88.34 | +977.48 | +196.83 | 145 | 0.26 |
| 2025/04/17 | 58.3 | -5.6 | -8.76 | 62,612 | 399,062.42 | 52,907 | 84.5 | 337,463.45 | 84.56 | 337,114.65 | 84.48 | -348.8 | -65.93 | 173 | 0.28 |
| 2025/03/27 | 63.8 | +1 | +1.59 | 99,497 | 630,583.09 | 92,964 | 93.43 | 589,094.87 | 93.42 | 589,267.9 | 93.45 | +173.03 | +18.61 | 29 | 0.03 |
| 2025/03/26 | 62.8 | +3.6 | +6.08 | 128,173 | 799,351.53 | 112,208 | 87.54 | 699,248.58 | 87.48 | 699,707.72 | 87.53 | +459.14 | +40.92 | 67 | 0.05 |
| 2025/03/25 | 59.2 | +5.3 | +9.83 | 10,524 | 61,854.87 | 5,287 | 50.24 | 31,027.4 | 50.16 | 31,116.37 | 50.31 | +88.97 | +168.28 | 5 | 0.05 |
| 2025/03/24 | 53.9 | +4.9 | +10 | 24,055 | 126,707.92 | 17,056 | 70.91 | 89,632.24 | 70.74 | 90,017.23 | 71.04 | +384.99 | +225.72 | 2 | 0.01 |
| 2025/03/21 | 49 | +4.45 | +9.99 | 21,918 | 104,405.97 | 12,610 | 57.53 | 59,502.64 | 56.99 | 60,393.16 | 57.84 | +890.51 | +706.2 | 18 | 0.08 |
| 2025/03/20 | 44.55 | +4.05 | +10 | 14,748 | 64,746.95 | 7,803 | 52.91 | 34,010.22 | 52.53 | 34,331.36 | 53.02 | +321.14 | +411.57 | 7 | 0.05 |
| 2025/03/19 | 40.5 | -1.25 | -2.99 | 5,701 | 23,311.23 | 3,207 | 56.25 | 13,123.66 | 56.3 | 13,114.66 | 56.26 | -8.99 | -28.05 | 10 | 0.18 |
| 2025/03/18 | 41.75 | -0.65 | -1.53 | 9,837 | 41,512.68 | 6,718 | 68.3 | 28,377.56 | 68.36 | 28,364.9 | 68.33 | -12.65 | -18.84 | 13 | 0.13 |
| 2025/03/17 | 42.4 | +0.1 | +0.24 | 10,074 | 42,695.13 | 7,368 | 73.14 | 31,221.6 | 73.13 | 31,251.39 | 73.2 | +29.79 | +40.42 | 9 | 0.09 |
| 2025/03/14 | 42.3 | -1.05 | -2.42 | 15,997 | 68,309.06 | 12,062 | 75.4 | 51,475.39 | 75.36 | 51,592.85 | 75.53 | +117.45 | +97.38 | 40 | 0.25 |
| 2025/03/13 | 43.35 | -0.35 | -0.8 | 26,251 | 115,099.59 | 20,978 | 79.91 | 91,987.99 | 79.92 | 91,999.66 | 79.93 | +11.68 | +5.57 | 31 | 0.12 |
| 2025/03/12 | 43.7 | +0.9 | +2.1 | 55,223 | 244,248.51 | 47,683 | 86.35 | 210,822.17 | 86.31 | 211,063.47 | 86.41 | +241.3 | +50.61 | 40 | 0.07 |
| 2025/03/11 | 42.8 | +1.9 | +4.65 | 57,636 | 241,449.27 | 50,361 | 87.38 | 210,827.44 | 87.32 | 211,297.89 | 87.51 | +470.45 | +93.42 | 64 | 0.11 |
| 2025/03/10 | 40.9 | +1.55 | +3.94 | 46,081 | 190,178.66 | 38,392 | 83.31 | 158,199.72 | 83.18 | 158,398.86 | 83.29 | +199.13 | +51.87 | 147 | 0.32 |
| 2025/03/07 | 39.35 | +0.9 | +2.34 | 42,994 | 173,020.16 | 35,977 | 83.68 | 144,777.07 | 83.68 | 144,782.41 | 83.68 | +5.34 | +1.49 | 129 | 0.3 |
| 2025/03/06 | 38.45 | -0.55 | -1.41 | 18,565 | 73,002.46 | 14,087 | 75.88 | 55,389.25 | 75.87 | 55,360.04 | 75.83 | -29.21 | -20.74 | -- | -- |
| 2025/03/05 | 39 | +1.15 | +3.04 | 39,458 | 151,354.65 | 32,663 | 82.78 | 125,189.37 | 82.71 | 125,340.82 | 82.81 | +151.46 | +46.37 | -- | -- |
| 2025/03/04 | 37.85 | +3.4 | +9.87 | 15,411 | 55,741.36 | 10,073 | 65.36 | 35,981.54 | 64.55 | 36,475.77 | 65.44 | +494.23 | +490.65 | -- | -- |
| 2025/03/03 | 34.45 | -2.2 | -6 | 5,922 | 20,607.13 | 3,181 | 53.72 | 11,051.68 | 53.63 | 11,118.06 | 53.95 | +66.38 | +208.68 | -- | -- |
| 2025/02/27 | 36.65 | -1.85 | -4.81 | 9,543 | 36,001.82 | 6,056 | 63.46 | 22,903.91 | 63.62 | 22,919.88 | 63.66 | +15.96 | +26.36 | -- | -- |
| 2025/02/26 | 38.5 | -0.4 | -1.03 | 4,554 | 17,603.06 | 2,713 | 59.57 | 10,485.41 | 59.57 | 10,501.44 | 59.66 | +16.04 | +59.1 | -- | -- |
| 2025/02/25 | 38.9 | -0.9 | -2.26 | 5,409 | 21,289.93 | 3,214 | 59.41 | 12,655.5 | 59.44 | 12,665.25 | 59.49 | +9.74 | +30.32 | -- | -- |
| 2025/02/24 | 39.8 | +0.15 | +0.38 | 6,854 | 27,306.87 | 4,307 | 62.84 | 17,138.03 | 62.76 | 17,182 | 62.92 | +43.97 | +102.08 | -- | -- |
| 2025/02/21 | 39.65 | +0.55 | +1.41 | 16,631 | 66,664.26 | 12,151 | 73.06 | 48,658.36 | 72.99 | 48,707.93 | 73.06 | +49.57 | +40.79 | -- | -- |
| 2025/02/20 | 39.1 | -1.25 | -3.1 | 28,074 | 113,540.48 | 19,056 | 67.88 | 76,916.91 | 67.74 | 77,077.21 | 67.89 | +160.3 | +84.12 | -- | -- |
| 2025/02/19 | 40.35 | +3.65 | +9.95 | 17,329 | 67,794.28 | 9,170 | 52.92 | 35,551.39 | 52.44 | 35,903.01 | 52.96 | +351.62 | +383.45 | -- | -- |
| 2025/02/18 | 36.7 | -0.85 | -2.26 | 8,998 | 33,516.35 | 5,550 | 61.68 | 20,693.6 | 61.74 | 20,708.38 | 61.79 | +14.77 | +26.61 | -- | -- |
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。
