2820
16.6
TWD+0.10 (0.61%)
2025.08.28收盤
華票－現股當沖
華票最新現股當沖狀況
整理華票最新(2025/08/27) 當沖狀況。整體成交張數為76張，佔整體市場成交張數的5.76%。當日現股當沖之總損益為+400元、每張平均損益則為+5元。
開盤價
16.5
收盤價
16.6
當日範圍
16.5 - 16.7
成交張數
698
開盤價(昨)
16.55
收盤價(昨)
16.5
昨日範圍
16.4 - 16.6
成交張數(昨)
1,319
成交金額
1158.51萬
成交金額(昨)
2179.15萬
52週範圍
14.25 - 16.65
發行股數
13億
市值
223億
現股當沖－歷史逐日資訊
開盤價
16.5
收盤價
16.6
成交張數
698
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 | 17.05 | +0 | +0 | 1,490 | 2,531.6 | 246 | 16.51 | 417.56 | 16.49 | 418.06 | 16.51 | +0.5 | +20.33 | 0 | 0 |
| 2025/09/03 | 17.05 | +0.2 | +1.19 | 3,431 | 5,854.02 | 588 | 17.14 | 1,002.2 | 17.12 | 1,002.25 | 17.12 | +0.06 | +1.02 | 1 | 0.03 |
| 2025/09/02 | 16.85 | +0.25 | +1.51 | 1,884 | 3,165.63 | 133 | 7.06 | 222.25 | 7.02 | 223.81 | 7.07 | +1.56 | +117.29 | 0 | 0 |
| 2025/09/01 | 16.6 | +0 | +0 | 983 | 1,639.24 | 51 | 5.19 | 84.99 | 5.18 | 84.95 | 5.18 | -0.04 | -7.84 | 0 | 0 |
| 2025/08/29 | 16.6 | +0 | +0 | 486 | 804.78 | 22 | 4.53 | 36.5 | 4.54 | 36.48 | 4.53 | -0.02 | -9.09 | 0 | 0 |
| 2025/08/28 | 16.6 | +0.1 | +0.61 | 698 | 1,158.15 | 85 | 12.18 | 141.06 | 12.18 | 141.18 | 12.19 | +0.12 | +14.12 | 0 | 0 |
| 2025/08/27 | 16.5 | -0.05 | -0.3 | 1,319 | 2,178.74 | 76 | 5.76 | 125.38 | 5.75 | 125.42 | 5.76 | +0.04 | +5.26 | 0 | 0 |
| 2025/08/26 | 16.55 | -0.1 | -0.6 | 2,220 | 3,662.15 | 272 | 12.25 | 448 | 12.23 | 450.24 | 12.29 | +2.23 | +82.17 | 0 | 0 |
| 2025/08/25 | 16.65 | +0.05 | +0.3 | 897 | 1,497.58 | 37 | 4.12 | 61.72 | 4.12 | 61.71 | 4.12 | -0.01 | -2.7 | 0 | 0 |
| 2025/08/22 | 16.6 | -0.05 | -0.3 | 1,431 | 2,379.78 | 57 | 3.98 | 94.69 | 3.98 | 94.75 | 3.98 | +0.07 | +11.4 | 0 | 0 |
| 2025/08/21 | 16.65 | +0.05 | +0.3 | 1,092 | 1,819.02 | 96 | 8.79 | 159.88 | 8.79 | 160.03 | 8.8 | +0.16 | +16.67 | 0 | 0 |
| 2025/08/20 | 16.6 | +0.2 | +1.22 | 2,481 | 4,124.91 | 202 | 8.14 | 335.49 | 8.13 | 335.39 | 8.13 | -0.1 | -4.95 | 0 | 0 |
| 2025/08/19 | 16.4 | +0 | +0 | 1,473 | 2,415.48 | 221 | 15.01 | 361.6 | 14.97 | 361.71 | 14.97 | +0.11 | +4.98 | 0 | 0 |
| 2025/08/18 | 16.4 | +0.1 | +0.61 | 1,668 | 2,747.81 | 68 | 4.08 | 111.86 | 4.07 | 111.92 | 4.07 | +0.05 | +7.35 | 0 | 0 |
| 2025/08/15 | 16.3 | -0.15 | -0.91 | 1,631 | 2,666.11 | 99 | 6.07 | 162.07 | 6.08 | 161.84 | 6.07 | -0.23 | -22.73 | 0 | 0 |
| 2025/08/14 | 16.45 | +0.3 | +1.86 | 3,311 | 5,427.39 | 566 | 17.09 | 924.62 | 17.04 | 928.88 | 17.11 | +4.25 | +75.18 | 0 | 0 |
| 2025/08/13 | 16.15 | +0.55 | +3.53 | 4,592 | 7,348.46 | 695 | 15.13 | 1,109.78 | 15.1 | 1,118.98 | 15.23 | +9.21 | +132.45 | 0 | 0 |
| 2025/08/12 | 15.6 | +0.05 | +0.32 | 2,388 | 3,729.18 | 72 | 3.02 | 112.36 | 3.01 | 112.27 | 3.01 | -0.1 | -13.19 | 0 | 0 |
| 2025/08/11 | 15.55 | +0.15 | +0.97 | 1,778 | 2,765.07 | 215 | 12.09 | 334.27 | 12.09 | 334.12 | 12.08 | -0.14 | -6.74 | 0 | 0 |
| 2025/08/08 | 15.4 | -0.05 | -0.32 | 327 | 503.91 | 12 | 3.67 | 18.44 | 3.66 | 18.5 | 3.67 | +0.06 | +45.83 | 0 | 0 |
| 2025/08/07 | 15.45 | +0.05 | +0.32 | 539 | 831.64 | 10 | 1.86 | 15.38 | 1.85 | 15.45 | 1.86 | +0.07 | +65 | 0 | 0 |
| 2025/08/06 | 15.4 | +0 | +0 | 713 | 1,098.75 | 35 | 4.91 | 53.77 | 4.89 | 53.91 | 4.91 | +0.13 | +37.14 | 0 | 0 |
| 2025/08/05 | 15.4 | +0 | +0 | 327 | 503.02 | 52 | 15.92 | 80 | 15.9 | 80.05 | 15.91 | +0.04 | +8.65 | 0 | 0 |
| 2025/08/04 | 15.4 | +0.15 | +0.98 | 428 | 655.23 | 44 | 10.29 | 67.09 | 10.24 | 67.36 | 10.28 | +0.26 | +59.09 | 0 | 0 |
| 2025/08/01 | 15.25 | +0.1 | +0.66 | 509 | 775.58 | 26 | 5.1 | 39.52 | 5.1 | 39.67 | 5.11 | +0.14 | +55.77 | 0 | 0 |
| 2025/07/31 | 15.15 | -0.1 | -0.66 | 604 | 918.05 | 38 | 6.3 | 57.77 | 6.29 | 58.02 | 6.32 | +0.25 | +65.79 | 0 | 0 |
| 2025/07/30 | 15.25 | +0 | +0 | 463 | 708.13 | 18 | 3.88 | 27.45 | 3.88 | 27.48 | 3.88 | +0.03 | +13.89 | 0 | 0 |
| 2025/07/29 | 15.25 | -0.05 | -0.33 | 1,718 | 2,606.25 | 334 | 19.44 | 504.96 | 19.37 | 507.99 | 19.49 | +3.03 | +90.72 | 0 | 0 |
| 2025/07/28 | 15.3 | +0 | +0 | 512 | 782.13 | 14 | 2.73 | 21.39 | 2.74 | 21.39 | 2.74 | +0 | +0 | 0 | 0 |
| 2025/07/25 | 15.3 | -0.1 | -0.65 | 615 | 942.43 | 10 | 1.62 | 15.3 | 1.62 | 15.33 | 1.63 | +0.03 | +25 | 0 | 0 |
| 2025/07/24 | 15.4 | +0 | +0 | 244 | 375.12 | 40 | 16.4 | 61.52 | 16.4 | 61.5 | 16.39 | -0.02 | -5 | 0 | 0 |
| 2025/07/23 | 15.4 | +0.1 | +0.65 | 439 | 673.7 | 60 | 13.67 | 92.08 | 13.67 | 92.18 | 13.68 | +0.1 | +15.83 | 0 | 0 |
| 2025/07/22 | 15.3 | +0 | +0 | 699 | 1,067.39 | 35 | 5.01 | 53.49 | 5.01 | 53.42 | 5.01 | -0.07 | -18.57 | 0 | 0 |
| 2025/07/21 | 15.3 | -0.15 | -0.97 | 576 | 884.23 | 33 | 5.73 | 50.8 | 5.75 | 50.82 | 5.75 | +0.01 | +4.55 | 0 | 0 |
| 2025/07/18 | 15.45 | -0.05 | -0.32 | 613 | 944.98 | 22 | 3.59 | 33.94 | 3.59 | 33.96 | 3.59 | +0.03 | +11.36 | 0 | 0 |
| 2025/07/17 | 15.5 | +0.1 | +0.65 | 1,585 | 2,452.25 | 189 | 11.92 | 292.2 | 11.92 | 292.12 | 11.91 | -0.08 | -4.23 | 0 | 0 |
| 2025/07/16 | 15.4 | -0.05 | -0.32 | 483 | 744.8 | 39 | 8.08 | 60.26 | 8.09 | 60.1 | 8.07 | -0.16 | -41.03 | 0 | 0 |
| 2025/07/15 | 15.45 | +0 | +0 | 616 | 950.61 | 110 | 17.87 | 169.99 | 17.88 | 169.62 | 17.84 | -0.37 | -33.64 | 0 | 0 |
| 2025/07/14 | 15.45 | -0.1 | -0.64 | 771 | 1,191.33 | 130 | 16.85 | 200.4 | 16.82 | 201.11 | 16.88 | +0.71 | +54.62 | 0 | 0 |
| 2025/07/11 | 15.55 | +0.25 | +1.63 | 3,309 | 5,119.97 | 243 | 7.34 | 374.8 | 7.32 | 376.9 | 7.36 | +2.11 | +86.83 | 0 | 0 |
| 2025/07/10 | 15.3 | +0.05 | +0.33 | 666 | 1,014.34 | 70 | 10.51 | 106.54 | 10.5 | 106.61 | 10.51 | +0.07 | +10.71 | 0 | 0 |
| 2025/07/09 | 15.25 | -0.15 | -0.97 | 887 | 1,351.52 | 120 | 13.53 | 182.9 | 13.53 | 182.98 | 13.54 | +0.09 | +7.08 | 0 | 0 |
| 2025/07/08 | 15.4 | +0.1 | +0.65 | 1,185 | 1,817.71 | 127 | 10.72 | 194.59 | 10.71 | 195.01 | 10.73 | +0.41 | +32.68 | 0 | 0 |
| 2025/07/07 | 15.3 | +0.2 | +1.32 | 1,142 | 1,739.43 | 66 | 5.78 | 100.07 | 5.75 | 100.68 | 5.79 | +0.61 | +92.42 | 0 | 0 |
| 2025/07/04 | 15.1 | -0.05 | -0.33 | 391 | 589.97 | 21 | 5.37 | 31.65 | 5.36 | 31.68 | 5.37 | +0.03 | +11.9 | 0 | 0 |
| 2025/07/03 | 15.15 | +0.15 | +1 | 767 | 1,158.05 | 40 | 5.21 | 60.41 | 5.22 | 60.45 | 5.22 | +0.04 | +11.25 | 0 | 0 |
| 2025/07/02 | 15 | -0.1 | -0.66 | 461 | 693.08 | 16 | 3.47 | 24.07 | 3.47 | 24.02 | 3.47 | -0.05 | -31.25 | 0 | 0 |
| 2025/07/01 | 15.1 | +0.2 | +1.34 | 1,224 | 1,841.83 | 129 | 10.54 | 193.51 | 10.51 | 194.61 | 10.57 | +1.09 | +84.88 | 0 | 0 |
| 2025/06/30 | 14.9 | -0.7 | +0.54 | 2,874 | 4,277.75 | 155 | 5.39 | 230.47 | 5.39 | 231.01 | 5.4 | +0.55 | +35.16 | 0 | 0 |
| 2025/06/27 | 15.6 | +0.05 | +0.32 | 3,414 | 5,314.43 | 51 | 1.49 | 79.32 | 1.49 | 79.44 | 1.49 | +0.12 | +24.51 | 0 | 0 |
| 2025/06/26 | 15.55 | +0.05 | +0.32 | 1,418 | 2,199.5 | 11 | 0.78 | 17.05 | 0.78 | 17.1 | 0.78 | +0.05 | +45.45 | 0 | 0 |
| 2025/06/25 | 15.5 | +0.1 | +0.65 | 1,425 | 2,201.05 | 13 | 0.91 | 19.95 | 0.91 | 19.9 | 0.9 | -0.05 | -38.46 | 0 | 0 |
| 2025/06/24 | 15.4 | +0.1 | +0.65 | 771 | 1,185.21 | 12 | 1.56 | 18.47 | 1.56 | 18.46 | 1.56 | -0.01 | -8.33 | 0 | 0 |
| 2025/06/23 | 15.3 | -0.1 | -0.65 | 1,608 | 2,464.22 | 21 | 1.31 | 32.27 | 1.31 | 32.23 | 1.31 | -0.04 | -21.43 | 0 | 0 |
| 2025/06/20 | 15.4 | -0.05 | -0.32 | 610 | 940.39 | 39 | 6.4 | 60.27 | 6.41 | 60.16 | 6.4 | -0.11 | -28.21 | 0 | 0 |
| 2025/06/19 | 15.45 | +0 | +0 | 535 | 825.45 | 18 | 3.36 | 27.8 | 3.37 | 27.77 | 3.36 | -0.03 | -16.67 | 0 | 0 |
| 2025/06/18 | 15.45 | +0 | +0 | 869 | 1,343.25 | 25 | 2.88 | 38.58 | 2.87 | 38.67 | 2.88 | +0.1 | +38 | 0 | 0 |
| 2025/06/17 | 15.45 | +0.1 | +0.65 | 467 | 721.01 | 18 | 3.85 | 27.78 | 3.85 | 27.77 | 3.85 | -0.01 | -2.78 | 0 | 0 |
| 2025/06/16 | 15.35 | +0 | +0 | 690 | 1,060.48 | 59 | 8.55 | 90.56 | 8.54 | 91.06 | 8.59 | +0.49 | +83.05 | 0 | 0 |
| 2025/06/13 | 15.35 | -0.05 | -0.32 | 579 | 890.49 | 8 | 1.38 | 12.31 | 1.38 | 12.32 | 1.38 | +0.01 | +18.75 | 0 | 0 |
| 2025/06/12 | 15.4 | -0.1 | -0.65 | 467 | 720.07 | 26 | 5.57 | 40.16 | 5.58 | 40.17 | 5.58 | +0.01 | +1.92 | 0 | 0 |
| 2025/06/11 | 15.5 | +0.1 | +0.65 | 790 | 1,221.15 | 27 | 3.42 | 41.77 | 3.42 | 41.72 | 3.42 | -0.05 | -18.52 | 0 | 0 |
| 2025/06/10 | 15.4 | +0.05 | +0.33 | 1,279 | 1,981.72 | 80 | 6.26 | 123.65 | 6.24 | 123.44 | 6.23 | -0.21 | -26.88 | 0 | 0 |
| 2025/06/09 | 15.35 | +0 | +0 | 328 | 504.67 | 9 | 2.75 | 13.86 | 2.75 | 13.82 | 2.74 | -0.04 | -44.44 | 0 | 0 |
| 2025/06/06 | 15.35 | +0 | +0 | 323 | 496.12 | 15 | 4.64 | 23.09 | 4.65 | 23.08 | 4.65 | -0.01 | -6.67 | 0 | 0 |
| 2025/06/05 | 15.35 | -0.1 | -0.65 | 253 | 389.53 | 15 | 5.92 | 23.07 | 5.92 | 23.05 | 5.92 | -0.03 | -16.67 | 0 | 0 |
| 2025/06/04 | 15.45 | +0.15 | +0.98 | 576 | 887.93 | 54 | 9.37 | 83.09 | 9.36 | 83.19 | 9.37 | +0.09 | +16.67 | 0 | 0 |
| 2025/06/03 | 15.3 | +0.05 | +0.33 | 362 | 553.55 | 25 | 6.91 | 38.28 | 6.92 | 38.26 | 6.91 | -0.03 | -12 | 0 | 0 |
| 2025/06/02 | 15.25 | -0.25 | -1.61 | 653 | 1,000.54 | 43 | 6.58 | 65.81 | 6.58 | 66.02 | 6.6 | +0.2 | +47.67 | 0 | 0 |
| 2025/05/29 | 15.5 | +0.15 | +0.98 | 1,538 | 2,376.53 | 127 | 8.26 | 195.72 | 8.24 | 196.49 | 8.27 | +0.77 | +60.63 | 0 | 0 |
| 2025/05/28 | 15.35 | +0 | +0 | 198 | 303.46 | 4 | 2.03 | 6.16 | 2.03 | 6.15 | 2.03 | -0.01 | -12.5 | 0 | 0 |
| 2025/05/27 | 15.35 | -0.15 | -0.97 | 555 | 854.5 | 70 | 12.62 | 107.8 | 12.62 | 108.03 | 12.64 | +0.24 | +34.29 | 0 | 0 |
| 2025/05/26 | 15.5 | +0.05 | +0.32 | 1,088 | 1,686.05 | 79 | 7.26 | 122.24 | 7.25 | 122.37 | 7.26 | +0.13 | +16.46 | 0 | 0 |
| 2025/05/23 | 15.45 | -0.05 | -0.32 | 384 | 594.59 | 22 | 5.72 | 34.02 | 5.72 | 34.02 | 5.72 | -0.01 | -2.27 | 0 | 0 |
| 2025/05/22 | 15.5 | +0.05 | +0.32 | 1,143 | 1,762.88 | 46 | 4.03 | 70.81 | 4.02 | 71.12 | 4.03 | +0.32 | +69.57 | 0 | 0 |
| 2025/05/21 | 15.45 | +0.05 | +0.32 | 781 | 1,202.95 | 22 | 2.82 | 33.88 | 2.82 | 33.91 | 2.82 | +0.03 | +13.64 | 0 | 0 |
| 2025/05/20 | 15.4 | +0.05 | +0.33 | 455 | 699.14 | 9 | 1.98 | 13.83 | 1.98 | 13.83 | 1.98 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 15.35 | -0.05 | -0.32 | 831 | 1,274.17 | 57 | 6.86 | 87.45 | 6.86 | 87.53 | 6.87 | +0.08 | +14.04 | 0 | 0 |
| 2025/05/16 | 15.4 | +0.05 | +0.33 | 928 | 1,425.33 | 115 | 12.39 | 176.79 | 12.4 | 176.05 | 12.35 | -0.74 | -64.78 | 0 | 0 |
| 2025/05/15 | 15.35 | +0.05 | +0.33 | 1,553 | 2,384.43 | 118 | 7.6 | 181.1 | 7.6 | 181.11 | 7.6 | +0.01 | +0.42 | 0 | 0 |
| 2025/05/14 | 15.3 | +0.1 | +0.66 | 1,302 | 1,985.82 | 37 | 2.84 | 56.47 | 2.84 | 56.42 | 2.84 | -0.05 | -13.51 | 0 | 0 |
| 2025/05/13 | 15.2 | +0.05 | +0.33 | 1,019 | 1,547.72 | 77 | 7.55 | 117.02 | 7.56 | 116.78 | 7.55 | -0.23 | -30.52 | 0 | 0 |
| 2025/05/12 | 15.15 | +0.1 | +0.66 | 839 | 1,270.39 | 45 | 5.37 | 68.18 | 5.37 | 68.17 | 5.37 | -0.01 | -1.11 | 0 | 0 |
| 2025/05/09 | 15.05 | +0.1 | +0.67 | 744 | 1,118.68 | 20 | 2.69 | 30.05 | 2.69 | 30.08 | 2.69 | +0.04 | +17.5 | 0 | 0 |
| 2025/05/08 | 14.95 | +0 | +0 | 771 | 1,152.18 | 18 | 2.33 | 26.91 | 2.34 | 26.91 | 2.34 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 14.95 | +0 | +0 | 287 | 428.41 | 4 | 1.39 | 5.97 | 1.39 | 5.98 | 1.4 | +0.01 | +12.5 | 0 | 0 |
| 2025/05/06 | 14.95 | +0.1 | +0.67 | 674 | 1,003.72 | 67 | 9.95 | 99.81 | 9.94 | 99.86 | 9.95 | +0.04 | +6.72 | 0 | 0 |
| 2025/05/05 | 14.85 | -0.15 | -1 | 2,144 | 3,182.48 | 360 | 16.79 | 532.58 | 16.73 | 536.16 | 16.85 | +3.58 | +99.58 | 0 | 0 |
| 2025/05/02 | 15 | +0.1 | +0.67 | 400 | 597.96 | 13 | 3.25 | 19.43 | 3.25 | 19.45 | 3.25 | +0.02 | +15.38 | 0 | 0 |
| 2025/04/30 | 14.9 | -0.05 | -0.33 | 608 | 906.36 | 26 | 4.28 | 38.78 | 4.28 | 38.86 | 4.29 | +0.07 | +28.85 | 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。
