2820
15.45
TWD-0.05 (-0.32%)
2025.05.23收盤
華票－現股當沖
華票最新現股當沖狀況
整理華票最新(2025/05/23) 當沖狀況。整體成交張數為22張，佔整體市場成交張數的5.72%。當日現股當沖之總損益為-50元、每張平均損益則為-2元。
開盤價
15.5
收盤價
15.45
當日範圍
15.45 - 15.5
成交張數
384
開盤價(昨)
15.4
收盤價(昨)
15.5
昨日範圍
15.35 - 15.5
成交張數(昨)
1,143
成交金額
593.98萬
成交金額(昨)
1763.17萬
52週範圍
14.25 - 15.75
發行股數
13億
市值
207億
現股當沖－歷史逐日資訊
開盤價
15.5
收盤價
15.45
成交張數
384
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(%) | ||||||
| 2025/05/23 | 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 |
| 2025/04/29 | 14.95 | +0.05 | +0.34 | 227 | 339.53 | 10 | 4.4 | 14.96 | 4.41 | 14.95 | 4.4 | -0.01 | -10 | 0 | 0 |
| 2025/04/28 | 14.9 | +0.1 | +0.68 | 548 | 816.59 | 41 | 7.48 | 61.08 | 7.48 | 61.09 | 7.48 | +0.01 | +2.44 | 0 | 0 |
| 2025/04/25 | 14.8 | +0.05 | +0.34 | 537 | 794.61 | 24 | 4.47 | 35.49 | 4.47 | 35.51 | 4.47 | +0.01 | +4.17 | 0 | 0 |
| 2025/04/24 | 14.75 | +0.1 | +0.68 | 582 | 860.3 | 23 | 3.95 | 33.88 | 3.94 | 33.92 | 3.94 | +0.04 | +19.57 | 0 | 0 |
| 2025/04/23 | 14.65 | +0 | +0 | 741 | 1,089.09 | 78 | 10.53 | 114.57 | 10.52 | 114.64 | 10.53 | +0.07 | +9.62 | 0 | 0 |
| 2025/04/22 | 14.65 | +0 | +0 | 572 | 837.74 | 28 | 4.9 | 41.05 | 4.9 | 41.03 | 4.9 | -0.01 | -3.57 | 0 | 0 |
| 2025/04/21 | 14.65 | -0.1 | -0.68 | 457 | 671.85 | 46 | 10.07 | 67.76 | 10.09 | 67.65 | 10.07 | -0.11 | -23.91 | 0 | 0 |
| 2025/04/18 | 14.75 | +0.05 | +0.34 | 200 | 295.37 | 5 | 2.49 | 7.36 | 2.49 | 7.37 | 2.49 | +0.01 | +10 | 0 | 0 |
| 2025/04/17 | 14.7 | +0 | +0 | 322 | 473.57 | 10 | 3.1 | 14.69 | 3.1 | 14.69 | 3.1 | +0.01 | +5 | 0 | 0 |
| 2025/04/16 | 14.7 | -0.05 | -0.34 | 642 | 944.47 | 15 | 2.34 | 22.12 | 2.34 | 22.11 | 2.34 | -0.01 | -6.67 | 0 | 0 |
| 2025/04/15 | 14.75 | +0.05 | +0.34 | 457 | 675.89 | 81 | 17.71 | 119.69 | 17.71 | 119.67 | 17.7 | -0.03 | -3.09 | 0 | 0 |
| 2025/04/14 | 14.7 | -0.1 | -0.68 | 1,432 | 2,114.75 | 188 | 13.13 | 278.02 | 13.15 | 277.67 | 13.13 | -0.35 | -18.62 | 1 | 0.07 |
| 2025/04/11 | 14.8 | -0.15 | -1 | 2,099 | 3,111.34 | 267 | 12.72 | 395.8 | 12.72 | 395.93 | 12.73 | +0.12 | +4.68 | 0 | 0 |
| 2025/04/10 | 14.95 | +0.6 | +4.18 | 1,775 | 2,653.13 | 238 | 13.41 | 355.88 | 13.41 | 355.44 | 13.4 | -0.43 | -18.07 | 0 | 0 |
| 2025/04/09 | 14.35 | -0.25 | -1.71 | 2,819 | 4,086.32 | 336 | 11.92 | 488.52 | 11.96 | 486.44 | 11.9 | -2.08 | -61.9 | 0 | 0 |
| 2025/04/08 | 14.6 | +0.35 | +2.46 | 2,838 | 4,120.74 | 425 | 14.98 | 618.04 | 15 | 618.61 | 15.01 | +0.56 | +13.29 | 0 | 0 |
| 2025/04/07 | 14.25 | -0.8 | -5.32 | 5,732 | 8,139.21 | 1,373 | 23.95 | 1,940.49 | 23.84 | 1,960.57 | 24.09 | +20.07 | +146.21 | 0 | 0 |
| 2025/04/02 | 15.05 | +0.05 | +0.33 | 719 | 1,082.67 | 64 | 8.9 | 96.3 | 8.89 | 96.3 | 8.89 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 15 | +0 | +0 | 1,143 | 1,715.1 | 56 | 4.9 | 84.05 | 4.9 | 84 | 4.9 | -0.05 | -8.93 | 0 | 0 |
| 2025/03/31 | 15 | -0.15 | -0.99 | 2,716 | 4,081.85 | 244 | 8.98 | 366.04 | 8.97 | 367.29 | 9 | +1.25 | +51.02 | 0 | 0 |
| 2025/03/28 | 15.15 | -0.05 | -0.33 | 903 | 1,367.63 | 22 | 2.44 | 33.34 | 2.44 | 33.31 | 2.44 | -0.02 | -9.09 | 0 | 0 |
| 2025/03/27 | 15.2 | -0.05 | -0.33 | 411 | 624.37 | 7 | 1.7 | 10.62 | 1.7 | 10.64 | 1.7 | +0.03 | +35.71 | 0 | 0 |
| 2025/03/26 | 15.25 | +0.15 | +0.99 | 1,483 | 2,259.33 | 41 | 2.77 | 62.34 | 2.76 | 62.52 | 2.77 | +0.19 | +46.34 | 0 | 0 |
| 2025/03/25 | 15.1 | -0.05 | -0.33 | 690 | 1,043.83 | 58 | 8.4 | 87.72 | 8.4 | 87.83 | 8.41 | +0.12 | +19.83 | 0 | 0 |
| 2025/03/24 | 15.15 | +0 | +0 | 234 | 354.42 | 8 | 3.42 | 12.12 | 3.42 | 12.1 | 3.41 | -0.03 | -37.5 | 0 | 0 |
| 2025/03/21 | 15.15 | +0 | +0 | 357 | 539.57 | 10 | 2.8 | 15.14 | 2.81 | 15.15 | 2.81 | +0.01 | +5 | 0 | 0 |
| 2025/03/20 | 15.15 | +0 | +0 | 267 | 405.23 | 5 | 1.87 | 7.59 | 1.87 | 7.58 | 1.87 | -0.01 | -30 | 0 | 0 |
| 2025/03/19 | 15.15 | +0 | +0 | 473 | 714.87 | 37 | 7.83 | 55.92 | 7.82 | 56.02 | 7.84 | +0.1 | +25.68 | 0 | 0 |
| 2025/03/18 | 15.15 | +0.05 | +0.33 | 298 | 452.34 | 24 | 8.04 | 36.34 | 8.03 | 36.41 | 8.05 | +0.07 | +27.08 | 0 | 0 |
| 2025/03/17 | 15.1 | -0.05 | -0.33 | 806 | 1,219.68 | 47 | 5.83 | 71.05 | 5.83 | 71.23 | 5.84 | +0.18 | +38.3 | 0 | 0 |
| 2025/03/14 | 15.15 | +0.05 | +0.33 | 429 | 648.52 | 40 | 9.32 | 60.38 | 9.31 | 60.54 | 9.34 | +0.17 | +41.25 | 0 | 0 |
| 2025/03/13 | 15.1 | +0 | +0 | 768 | 1,159.08 | 32 | 4.16 | 48.22 | 4.16 | 48.42 | 4.18 | +0.2 | +64.06 | 0 | 0 |
| 2025/03/12 | 15.1 | +0 | +0 | 471 | 713.67 | 50 | 10.61 | 75.96 | 10.64 | 75.58 | 10.59 | -0.38 | -75 | 0 | 0 |
| 2025/03/11 | 15.1 | -0.05 | -0.33 | 843 | 1,273.27 | 39 | 4.63 | 58.98 | 4.63 | 59.02 | 4.63 | +0.04 | +8.97 | 0 | 0 |
| 2025/03/10 | 15.15 | -0.05 | -0.33 | 563 | 854.27 | 6 | 1.07 | 9.11 | 1.07 | 9.12 | 1.07 | +0.01 | +16.67 | 0 | 0 |
| 2025/03/07 | 15.2 | +0 | +0 | 642 | 976.78 | 31 | 4.83 | 47.19 | 4.83 | 47.12 | 4.82 | -0.07 | -22.58 | 0 | 0 |
| 2025/03/06 | 15.2 | +0 | +0 | 844 | 1,284.73 | 344 | 40.74 | 524.23 | 40.8 | 522.55 | 40.67 | -1.68 | -48.69 | 0 | 0 |
| 2025/03/05 | 15.2 | +0 | +0 | 730 | 1,108.33 | 95 | 13.02 | 144.39 | 13.03 | 144.37 | 13.03 | -0.02 | -2.11 | 0 | 0 |
| 2025/03/04 | 15.2 | +0 | +0 | 547 | 829.69 | 23 | 4.21 | 34.95 | 4.21 | 34.85 | 4.2 | -0.1 | -41.3 | 0 | 0 |
| 2025/03/03 | 15.2 | +0 | +0 | 542 | 822.34 | 23 | 4.24 | 34.95 | 4.25 | 34.91 | 4.25 | -0.04 | -19.57 | 0 | 0 |
| 2025/02/27 | 15.2 | +0 | +0 | 839 | 1,275.6 | 19 | 2.26 | 28.88 | 2.26 | 28.81 | 2.26 | -0.07 | -36.84 | 0 | 0 |
| 2025/02/26 | 15.2 | +0.05 | +0.33 | 571 | 866.47 | 36 | 6.31 | 54.73 | 6.32 | 54.54 | 6.29 | -0.18 | -51.39 | 0 | 0 |
| 2025/02/25 | 15.15 | +0 | +0 | 528 | 799.31 | 21 | 3.98 | 31.8 | 3.98 | 31.74 | 3.97 | -0.06 | -26.19 | 0 | 0 |
| 2025/02/24 | 15.15 | -0.05 | -0.33 | 717 | 1,089.16 | 10 | 1.39 | 15.19 | 1.39 | 15.16 | 1.39 | -0.03 | -30 | 0 | 0 |
| 2025/02/21 | 15.2 | +0.05 | +0.33 | 635 | 963.88 | 25 | 3.94 | 37.88 | 3.93 | 37.88 | 3.93 | +0 | +0 | 0 | 0 |
| 2025/02/20 | 15.15 | +0.1 | +0.66 | 1,048 | 1,578.81 | 25 | 2.39 | 37.58 | 2.38 | 37.72 | 2.39 | +0.14 | +56 | 0 | 0 |
| 2025/02/19 | 15.05 | +0.05 | +0.33 | 981 | 1,480.32 | 11 | 1.12 | 16.57 | 1.12 | 16.57 | 1.12 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 15 | -0.05 | -0.33 | 190 | 286.04 | 1 | 0.53 | 1.5 | 0.52 | 1.5 | 0.52 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 15.05 | +0 | +0 | 455 | 685.11 | 24 | 5.28 | 36.19 | 5.28 | 36.12 | 5.27 | -0.06 | -25 | 0 | 0 |
| 2025/02/14 | 15.05 | +0.05 | +0.33 | 294 | 440.95 | 2 | 0.68 | 3 | 0.68 | 3 | 0.68 | +0 | +0 | 0 | 0 |
| 2025/02/13 | 15 | +0 | +0 | 574 | 860.54 | 19 | 3.31 | 28.55 | 3.32 | 28.5 | 3.31 | -0.06 | -28.95 | 0 | 0 |
| 2025/02/12 | 15 | +0 | +0 | 415 | 623.14 | 10 | 2.41 | 15 | 2.41 | 15 | 2.41 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 15 | +0 | +0 | 448 | 672.76 | 30 | 6.69 | 45.09 | 6.7 | 45.02 | 6.69 | -0.07 | -23.33 | 0 | 0 |
| 2025/02/10 | 15 | +0 | +0 | 631 | 948.69 | 21 | 3.33 | 31.48 | 3.32 | 31.61 | 3.33 | +0.14 | +64.29 | 4 | 0.63 |
| 2025/02/07 | 15 | +0 | +0 | 123 | 184.81 | 1 | 0.81 | 1.5 | 0.81 | 1.5 | 0.81 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 15 | +0 | +0 | 221 | 331.43 | 2 | 0.91 | 3.01 | 0.91 | 3 | 0.91 | -0.01 | -50 | 0 | 0 |
| 2025/02/05 | 15 | +0 | +0 | 488 | 732.05 | 26 | 5.33 | 39.01 | 5.33 | 39.03 | 5.33 | +0.03 | +9.62 | 0 | 0 |
| 2025/02/04 | 15 | +0 | +0 | 324 | 486.44 | 10 | 3.09 | 15 | 3.08 | 15.03 | 3.09 | +0.03 | +25 | 0 | 0 |
| 2025/02/03 | 15 | -0.05 | -0.33 | 538 | 807.62 | 104 | 19.34 | 156.21 | 19.34 | 156.12 | 19.33 | -0.09 | -8.65 | 0 | 0 |
| 2025/01/22 | 15.05 | +0.05 | +0.33 | 661 | 992.11 | 26 | 3.94 | 39.02 | 3.93 | 39.08 | 3.94 | +0.06 | +23.08 | 0 | 0 |
| 2025/01/21 | 15 | +0.05 | +0.33 | 387 | 579.84 | 39 | 10.07 | 58.25 | 10.05 | 58.32 | 10.06 | +0.07 | +17.95 | 0 | 0 |
| 2025/01/20 | 14.95 | +0 | +0 | 681 | 1,017.92 | 44 | 6.46 | 65.8 | 6.46 | 65.72 | 6.46 | -0.07 | -17.05 | 0 | 0 |
| 2025/01/17 | 14.95 | +0 | +0 | 161 | 241.47 | 6 | 3.72 | 8.97 | 3.71 | 9.01 | 3.73 | +0.04 | +66.67 | 0 | 0 |
| 2025/01/16 | 14.95 | -0.1 | -0.66 | 530 | 795.88 | 47 | 8.87 | 70.64 | 8.88 | 70.63 | 8.87 | -0.01 | -1.06 | 0 | 0 |
| 2025/01/15 | 15.05 | +0.1 | +0.67 | 691 | 1,037.63 | 16 | 2.31 | 24.02 | 2.31 | 23.95 | 2.31 | -0.07 | -40.62 | 0 | 0 |
| 2025/01/14 | 14.95 | -0.1 | -0.66 | 343 | 514.31 | 14 | 4.08 | 20.97 | 4.08 | 21 | 4.08 | +0.03 | +21.43 | 0 | 0 |
| 2025/01/13 | 15.05 | +0.1 | +0.67 | 1,151 | 1,722.09 | 92 | 7.99 | 137.69 | 8 | 137.46 | 7.98 | -0.23 | -25 | 0 | 0 |
| 2025/01/10 | 14.95 | +0 | +0 | 732 | 1,094.66 | 19 | 2.59 | 28.44 | 2.6 | 28.41 | 2.59 | -0.04 | -18.42 | 0 | 0 |
| 2025/01/09 | 14.95 | -0.1 | -0.66 | 426 | 638.92 | 20 | 4.69 | 29.96 | 4.69 | 29.99 | 4.69 | +0.03 | +12.5 | 0 | 0 |
| 2025/01/08 | 15.05 | +0.05 | +0.33 | 290 | 434.82 | 26 | 8.97 | 39.06 | 8.98 | 38.98 | 8.97 | -0.08 | -30.77 | 0 | 0 |
| 2025/01/07 | 15 | +0.05 | +0.33 | 247 | 369.92 | 12 | 4.87 | 18.03 | 4.87 | 18 | 4.87 | -0.03 | -20.83 | 0 | 0 |
| 2025/01/06 | 14.95 | +0 | +0 | 318 | 476.87 | 22 | 6.92 | 32.98 | 6.91 | 32.97 | 6.91 | -0.01 | -2.27 | 0 | 0 |
| 2025/01/03 | 14.95 | +0 | +0 | 308 | 462.03 | 12 | 3.89 | 18 | 3.9 | 18 | 3.89 | -0.01 | -4.17 | 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。
