2468
58.3
TWD-5.60 (-8.76%)
2025.04.17收盤
華經－現股當沖
華經最新現股當沖狀況
整理華經最新(2025/04/17) 當沖狀況。整體成交張數為52,907張，佔整體市場成交張數的84.5%。當日現股當沖之總損益為-349萬元、每張平均損益則為-66元。
開盤價
66.2
收盤價
58.3
當日範圍
57.8 - 68.5
成交張數
62,612
開盤價(昨)
59.4
收盤價(昨)
63.9
昨日範圍
59.4 - 64.9
成交張數(昨)
4,696
成交金額
39.91億
成交金額(昨)
2.97億
52週範圍
21.45 - 63.9
發行股數
6996萬
市值
41億
現股當沖－歷史逐日資訊
開盤價
66.2
收盤價
58.3
成交張數
62,612
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(%) | ||||||
| 2025/04/17 | 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 | 52 | 0.28 |
| 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 | 47 | 0.12 |
| 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 | 62 | 0.4 |
| 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 | 6 | 0.1 |
| 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 | 17 | 0.18 |
| 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 | 9 | 0.2 |
| 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 | 13 | 0.24 |
| 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 | 26 | 0.38 |
| 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 | 50 | 0.3 |
| 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 | 43 | 0.15 |
| 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 | 28 | 0.16 |
| 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 | 65 | 0.72 |
| 2025/02/17 | 37.55 | -1.05 | -2.72 | 11,971 | 45,362.42 | 8,122 | 67.85 | 30,751.15 | 67.79 | 30,815.99 | 67.93 | +64.83 | +79.82 | 11 | 0.09 |
| 2025/02/14 | 38.6 | -0.7 | -1.78 | 13,098 | 50,518.13 | 8,948 | 68.32 | 34,523.67 | 68.34 | 34,544.04 | 68.38 | +20.36 | +22.76 | 42 | 0.32 |
| 2025/02/13 | 39.3 | +2.55 | +6.94 | 35,472 | 140,067.82 | 27,314 | 77 | 107,800.66 | 76.96 | 107,984.56 | 77.09 | +183.9 | +67.33 | 53 | 0.15 |
| 2025/02/12 | 36.75 | -0.65 | -1.74 | 28,278 | 105,074.62 | 19,903 | 70.38 | 73,876.01 | 70.31 | 73,940.22 | 70.37 | +64.21 | +32.26 | 37 | 0.13 |
| 2025/02/11 | 37.4 | +3.4 | +10 | 24,713 | 88,930.67 | 16,399 | 66.36 | 58,631.68 | 65.93 | 58,951.85 | 66.29 | +320.16 | +195.23 | 20 | 0.08 |
| 2025/02/10 | 34 | +0.65 | +1.95 | 35,718 | 124,476.46 | 25,347 | 70.96 | 88,360.01 | 70.99 | 88,217.77 | 70.87 | -142.24 | -56.12 | 81 | 0.23 |
| 2025/02/07 | 33.35 | +3 | +9.88 | 13,494 | 44,302.75 | 6,667 | 49.41 | 21,705.18 | 48.99 | 21,878 | 49.38 | +172.82 | +259.22 | 18 | 0.13 |
| 2025/02/06 | 30.35 | +0 | +0 | 11,364 | 34,025.51 | 7,278 | 64.04 | 21,735.78 | 63.88 | 21,828.34 | 64.15 | +92.56 | +127.18 | 10 | 0.09 |
| 2025/02/05 | 30.35 | +1.6 | +5.57 | 28,499 | 85,499.02 | 22,063 | 77.42 | 66,190.05 | 77.42 | 66,148.96 | 77.37 | -41.09 | -18.62 | 61 | 0.21 |
| 2025/02/04 | 28.75 | +2.6 | +9.94 | 7,843 | 21,918.16 | 3,682 | 46.95 | 10,114.81 | 46.15 | 10,205.93 | 46.56 | +91.12 | +247.49 | 10 | 0.13 |
| 2025/02/03 | 26.15 | +1.5 | +6.09 | 5,946 | 15,616.81 | 3,882 | 65.29 | 10,205.72 | 65.35 | 10,198.89 | 65.31 | -6.83 | -17.61 | 19 | 0.32 |
| 2025/01/22 | 24.65 | +0.25 | +1.02 | 502 | 1,225.23 | 242 | 48.25 | 590.28 | 48.18 | 591.2 | 48.25 | +0.92 | +37.81 | 1 | 0.2 |
| 2025/01/21 | 24.4 | -0.45 | -1.81 | 523 | 1,280.37 | 113 | 21.59 | 277.08 | 21.64 | 277.69 | 21.69 | +0.61 | +54.42 | 0 | 0 |
| 2025/01/20 | 24.85 | -0.1 | -0.4 | 1,252 | 3,143.73 | 381 | 30.44 | 960.25 | 30.54 | 958.3 | 30.48 | -1.95 | -51.05 | 2 | 0.16 |
| 2025/01/17 | 24.95 | -0.45 | -1.77 | 272 | 681.76 | 81 | 29.82 | 203.4 | 29.83 | 203.44 | 29.84 | +0.04 | +5.56 | 0 | 0 |
| 2025/01/16 | 25.4 | +0.6 | +2.42 | 524 | 1,327.71 | 122 | 23.3 | 308.85 | 23.26 | 309.59 | 23.32 | +0.74 | +60.66 | 0 | 0 |
| 2025/01/15 | 24.8 | -0.6 | -2.36 | 537 | 1,343.92 | 212 | 39.49 | 530.82 | 39.5 | 531.73 | 39.57 | +0.91 | +42.69 | 5 | 0.93 |
| 2025/01/14 | 25.4 | +0.4 | +1.6 | 704 | 1,761.6 | 349 | 49.56 | 872.66 | 49.54 | 871.66 | 49.48 | -1 | -28.65 | 2 | 0.28 |
| 2025/01/13 | 25 | +0.65 | +2.67 | 1,302 | 3,226.18 | 762 | 58.54 | 1,888.97 | 58.55 | 1,891.07 | 58.62 | +2.1 | +27.49 | 2 | 0.15 |
| 2025/01/10 | 24.35 | -0.15 | -0.61 | 599 | 1,464.03 | 175 | 29.21 | 427.23 | 29.18 | 429.07 | 29.31 | +1.85 | +105.71 | 1 | 0.17 |
| 2025/01/09 | 24.5 | -1.25 | -4.85 | 983 | 2,448.94 | 363 | 36.93 | 901.12 | 36.8 | 908.04 | 37.08 | +6.92 | +190.77 | 6 | 0.61 |
| 2025/01/08 | 25.75 | +0.55 | +2.18 | 2,069 | 5,348.96 | 1,498 | 72.4 | 3,868.72 | 72.33 | 3,876.93 | 72.48 | +8.21 | +54.77 | 1 | 0.05 |
| 2025/01/07 | 25.2 | -0.65 | -2.51 | 816 | 2,078.58 | 393 | 48.18 | 1,003.57 | 48.28 | 1,003.53 | 48.28 | -0.04 | -1.02 | 1 | 0.12 |
| 2025/01/06 | 25.85 | +0.6 | +2.38 | 1,155 | 2,951.19 | 616 | 53.35 | 1,571.23 | 53.24 | 1,576.8 | 53.43 | +5.57 | +90.34 | 1 | 0.09 |
| 2025/01/03 | 25.25 | -0.6 | -2.32 | 1,943 | 5,019.31 | 1,063 | 54.72 | 2,746.95 | 54.73 | 2,743.2 | 54.65 | -3.75 | -35.28 | 1 | 0.05 |
| 2025/01/02 | 25.85 | +1 | +4.02 | 4,011 | 10,389.02 | 2,727 | 67.99 | 7,051.61 | 67.88 | 7,075.06 | 68.1 | +23.45 | +86.01 | 17 | 0.42 |
| 2024/12/31 | 24.85 | -1.95 | -7.28 | 3,599 | 9,166.43 | 1,234 | 34.29 | 3,158.01 | 34.45 | 3,144.84 | 34.31 | -13.16 | -106.69 | 2 | 0.06 |
| 2024/12/30 | 26.8 | -1.3 | -4.63 | 1,818 | 4,951.56 | 667 | 36.7 | 1,820.25 | 36.76 | 1,818.47 | 36.73 | -1.77 | -26.61 | 0 | 0 |
| 2024/12/27 | 28.1 | -0.45 | -1.58 | 4,469 | 12,816.39 | 2,651 | 59.32 | 7,613.88 | 59.41 | 7,601.4 | 59.31 | -12.47 | -47.04 | 5 | 0.11 |
| 2024/12/26 | 28.55 | +0.8 | +2.88 | 4,850 | 13,732.01 | 2,566 | 52.9 | 7,270.48 | 52.95 | 7,259.06 | 52.86 | -11.43 | -44.52 | 5 | 0.1 |
| 2024/12/25 | 27.75 | +0.95 | +3.54 | 1,925 | 5,288.16 | 1,113 | 57.82 | 3,053.69 | 57.75 | 3,054.74 | 57.77 | +1.05 | +9.48 | 1 | 0.05 |
| 2024/12/24 | 26.8 | -0.5 | -1.83 | 3,045 | 8,391.77 | 2,071 | 68.01 | 5,720.81 | 68.17 | 5,715.06 | 68.1 | -5.76 | -27.81 | 6 | 0.2 |
| 2024/12/23 | 27.3 | -0.4 | -1.44 | 2,623 | 7,262.54 | 1,569 | 59.82 | 4,348.59 | 59.88 | 4,350.01 | 59.9 | +1.42 | +9.05 | 4 | 0.15 |
| 2024/12/20 | 27.7 | +0.6 | +2.21 | 7,047 | 19,880.39 | 4,830 | 68.54 | 13,594.92 | 68.38 | 13,604.41 | 68.43 | +9.49 | +19.65 | 8 | 0.11 |
| 2024/12/19 | 27.1 | -1.1 | -3.9 | 5,157 | 14,340.9 | 3,413 | 66.19 | 9,495.3 | 66.21 | 9,478.86 | 66.1 | -16.43 | -48.15 | 6 | 0.12 |
| 2024/12/18 | 28.2 | +1.4 | +5.22 | 6,254 | 17,186.34 | 4,448 | 71.12 | 12,180.26 | 70.87 | 12,212.08 | 71.06 | +31.82 | +71.54 | 18 | 0.29 |
| 2024/12/17 | 26.8 | -0.35 | -1.29 | 6,115 | 16,586.99 | 4,215 | 68.93 | 11,453.25 | 69.05 | 11,462.99 | 69.11 | +9.74 | +23.12 | 6 | 0.1 |
| 2024/12/16 | 27.15 | -0.95 | -3.38 | 6,582 | 18,427.97 | 4,821 | 73.25 | 13,512.56 | 73.33 | 13,525.41 | 73.4 | +12.85 | +26.65 | 13 | 0.2 |
| 2024/12/13 | 28.1 | +0.1 | +0.36 | 17,082 | 48,768.94 | 13,738 | 80.42 | 39,196.58 | 80.37 | 39,232.92 | 80.45 | +36.34 | +26.45 | 40 | 0.23 |
| 2024/12/12 | 28 | +0.1 | +0.36 | 27,569 | 77,194.16 | 22,341 | 81.04 | 62,555.31 | 81.04 | 62,632.48 | 81.14 | +77.17 | +34.54 | 68 | 0.25 |
| 2024/12/11 | 27.9 | +2.5 | +9.84 | 5,911 | 16,247.85 | 2,911 | 49.24 | 7,981.68 | 49.12 | 8,034.16 | 49.45 | +52.49 | +180.32 | 8 | 0.14 |
| 2024/12/10 | 25.4 | -0.6 | -2.31 | 2,124 | 5,400.52 | 1,327 | 62.46 | 3,377.3 | 62.54 | 3,375.45 | 62.5 | -1.84 | -13.9 | 1 | 0.05 |
| 2024/12/09 | 26 | +0 | +0 | 8,523 | 22,008.6 | 6,039 | 70.85 | 15,588.08 | 70.83 | 15,604.98 | 70.9 | +16.89 | +27.98 | 1 | 0.01 |
| 2024/12/06 | 26 | +2.35 | +9.94 | 6,931 | 17,391.94 | 3,963 | 57.18 | 9,864.93 | 56.72 | 9,926.67 | 57.08 | +61.74 | +155.79 | 21 | 0.3 |
| 2024/12/05 | 23.65 | +2.15 | +10 | 1,102 | 2,581.22 | 513 | 46.56 | 1,193.39 | 46.23 | 1,205.03 | 46.68 | +11.64 | +226.9 | 0 | 0 |
| 2024/12/04 | 21.5 | -0.15 | -0.69 | 144 | 310.81 | 8 | 5.55 | 17.2 | 5.53 | 17.23 | 5.54 | +0.03 | +31.25 | 0 | 0 |
| 2024/12/03 | 21.65 | +0 | +0 | 51 | 110.59 | 2 | 3.92 | 4.33 | 3.92 | 4.37 | 3.95 | +0.03 | +150 | 0 | 0 |
| 2024/12/02 | 21.65 | +0.2 | +0.93 | 40 | 87.34 | 9 | 22.45 | 19.61 | 22.46 | 19.64 | 22.48 | +0.02 | +22.22 | 0 | 0 |
| 2024/11/29 | 21.45 | +0 | +0 | 35 | 74.66 | 513 | 1,469.83 | 1,193.39 | 1,598.36 | 1,205.03 | 1,613.95 | +11.64 | +226.9 | 0 | 0 |
| 2024/11/28 | 21.45 | -0.35 | -1.61 | 75 | 162.56 | 3 | 3.98 | 6.48 | 3.99 | 6.55 | 4.03 | +0.07 | +233.33 | 0 | 0 |
| 2024/11/27 | 21.8 | -0.4 | -1.8 | 107 | 232.95 | 5 | 4.69 | 10.96 | 4.71 | 10.99 | 4.72 | +0.03 | +50 | -- | -- |
| 2024/11/26 | 22.2 | +0 | +0 | 27 | 60.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/11/25 | 22.2 | +0.3 | +1.37 | 44 | 97.29 | 3 | 6.79 | 6.64 | 6.83 | 6.62 | 6.81 | -0.01 | -50 | -- | -- |
| 2024/11/22 | 21.9 | -0.15 | -0.68 | 75 | 165.62 | 6 | 7.98 | 13.25 | 8 | 13.18 | 7.96 | -0.07 | -125 | -- | -- |
| 2024/11/21 | 22.05 | +0.2 | +0.92 | 82 | 180.76 | 27 | 32.93 | 59.24 | 32.77 | 59.8 | 33.08 | +0.56 | +205.56 | -- | -- |
| 2024/11/20 | 21.85 | -0.15 | -0.68 | 42 | 92.63 | 7 | 16.54 | 15.37 | 16.59 | 15.32 | 16.54 | -0.04 | -64.29 | -- | -- |
| 2024/11/19 | 22 | +0.35 | +1.62 | 119 | 261.1 | 14 | 11.75 | 30.57 | 11.71 | 30.7 | 11.76 | +0.14 | +96.43 | -- | -- |
| 2024/11/18 | 21.65 | -0.35 | -1.59 | 111 | 242.2 | 17 | 15.29 | 37.09 | 15.31 | 37.09 | 15.32 | +0.01 | +2.94 | -- | -- |
| 2024/11/15 | 22 | -0.05 | -0.23 | 81 | 179.39 | 7 | 8.63 | 15.52 | 8.65 | 15.46 | 8.62 | -0.07 | -92.86 | -- | -- |
| 2024/11/14 | 22.05 | -0.2 | -0.9 | 118 | 262.47 | 21 | 17.75 | 46.62 | 17.76 | 46.63 | 17.77 | +0.02 | +9.52 | -- | -- |
| 2024/11/13 | 22.25 | -0.2 | -0.89 | 91 | 204.14 | 3 | 3.29 | 6.71 | 3.29 | 6.71 | 3.29 | -0.01 | -16.67 | -- | -- |
| 2024/11/12 | 22.45 | -0.45 | -1.97 | 85 | 191.91 | 9 | 10.53 | 20.25 | 10.55 | 20.27 | 10.56 | +0.01 | +11.11 | -- | -- |
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。
