3086
156
TWD+2.00 (1.30%)
2025.08.05收盤
華義－現股當沖
華義最新現股當沖狀況
整理華義最新(2025/08/04) 當沖狀況。整體成交張數為22張，佔整體市場成交張數的31.88%。當日現股當沖之總損益為+2.85萬元、每張平均損益則為+1,295元。
開盤價
154.5
收盤價
156
當日範圍
154.5 - 159.5
成交張數
118
開盤價(昨)
151
收盤價(昨)
154
昨日範圍
149 - 154.5
成交張數(昨)
69
成交金額
1858.40萬
成交金額(昨)
1051.85萬
52週範圍
115.5 - 289
發行股數
2597萬
市值
41億
現股當沖－歷史逐日資訊
開盤價
154.5
收盤價
156
成交張數
118
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(%) | ||||||
| 2025/08/05 | 156 | +2 | +1.3 | 118 | 1,858.4 | 23 | 19.49 | 361.15 | 19.43 | 362.55 | 19.51 | +1.4 | +608.7 | 0 | 0 |
| 2025/08/04 | 154 | +3 | +1.99 | 69 | 1,051.85 | 22 | 31.88 | 333.55 | 31.71 | 336.4 | 31.98 | +2.85 | +1,295.45 | 0 | 0 |
| 2025/08/01 | 151 | +0 | +0 | 43 | 652.55 | 17 | 39.53 | 257.7 | 39.49 | 258.6 | 39.63 | +0.9 | +529.41 | 0 | 0 |
| 2025/07/31 | 151 | +0 | +0 | 47 | 710.15 | 8 | 17.02 | 120.8 | 17.01 | 120.85 | 17.02 | +0.05 | +62.5 | 0 | 0 |
| 2025/07/30 | 151 | -1.5 | -0.98 | 32 | 486.85 | 10 | 31.25 | 152.15 | 31.25 | 152.05 | 31.23 | -0.1 | -100 | 0 | 0 |
| 2025/07/29 | 152.5 | -5 | -3.17 | 290 | 4,473.2 | 188 | 64.83 | 2,918.15 | 65.24 | 2,901.7 | 64.87 | -16.45 | -875 | 0 | 0 |
| 2025/07/28 | 157.5 | -1 | -0.63 | 39 | 615.95 | 11 | 28.21 | 173.55 | 28.18 | 173.9 | 28.23 | +0.35 | +318.18 | 0 | 0 |
| 2025/07/25 | 158.5 | -1.5 | -0.94 | 31 | 493.15 | 11 | 35.48 | 175.2 | 35.53 | 175.1 | 35.51 | -0.1 | -90.91 | 0 | 0 |
| 2025/07/24 | 160 | +0.5 | +0.31 | 31 | 494.8 | 10 | 32.26 | 160 | 32.34 | 160 | 32.34 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 159.5 | +1 | +0.63 | 55 | 876.95 | 17 | 30.91 | 270.25 | 30.82 | 272.05 | 31.02 | +1.8 | +1,058.82 | 0 | 0 |
| 2025/07/22 | 158.5 | -5.5 | -3.35 | 149 | 2,412.85 | 50 | 33.56 | 817.4 | 33.88 | 802.95 | 33.28 | -14.45 | -2,890 | 1 | 0.67 |
| 2025/07/21 | 164 | +3 | +1.86 | 64 | 1,045.15 | 13 | 20.31 | 211.15 | 20.2 | 212.55 | 20.34 | +1.4 | +1,076.92 | 0 | 0 |
| 2025/07/18 | 161 | -1 | -0.62 | 39 | 631.1 | 6 | 15.38 | 97.3 | 15.42 | 97.35 | 15.43 | +0.05 | +83.33 | 0 | 0 |
| 2025/07/17 | 162 | +0.5 | +0.31 | 30 | 486.85 | 9 | 30 | 146 | 29.99 | 146.25 | 30.04 | +0.25 | +277.78 | 0 | 0 |
| 2025/07/16 | 161.5 | -1.5 | -0.92 | 166 | 2,729.7 | 75 | 45.18 | 1,232.9 | 45.17 | 1,231 | 45.1 | -1.9 | -253.33 | 0 | 0 |
| 2025/07/15 | 163 | +4.5 | +2.84 | 146 | 2,379.75 | 54 | 36.99 | 876.6 | 36.84 | 879.85 | 36.97 | +3.25 | +601.85 | 0 | 0 |
| 2025/07/14 | 158.5 | -3 | -1.86 | 67 | 1,072.55 | 25 | 37.31 | 401.5 | 37.43 | 399.55 | 37.25 | -1.95 | -780 | 0 | 0 |
| 2025/07/11 | 161.5 | +6 | +3.86 | 162 | 2,593.75 | 37 | 22.84 | 587.45 | 22.65 | 593.25 | 22.87 | +5.8 | +1,567.57 | 0 | 0 |
| 2025/07/10 | 155.5 | -2 | -1.27 | 47 | 735.7 | 10 | 21.28 | 157.4 | 21.39 | 156 | 21.2 | -1.4 | -1,400 | 0 | 0 |
| 2025/07/09 | 157.5 | -0.5 | -0.32 | 103 | 1,632.4 | 27 | 26.21 | 427.05 | 26.16 | 427.65 | 26.2 | +0.6 | +222.22 | 0 | 0 |
| 2025/07/08 | 158 | +3 | +1.94 | 130 | 2,024.2 | 68 | 52.31 | 1,059.15 | 52.32 | 1,059.5 | 52.34 | +0.35 | +51.47 | 0 | 0 |
| 2025/07/07 | 155 | -4 | -2.52 | 107 | 1,675.75 | 32 | 29.91 | 500.4 | 29.86 | 502.55 | 29.99 | +2.15 | +671.88 | 0 | 0 |
| 2025/07/04 | 159 | -3 | -1.85 | 98 | 1,576.25 | 26 | 26.53 | 419.55 | 26.62 | 416.85 | 26.45 | -2.7 | -1,038.46 | 0 | 0 |
| 2025/07/03 | 162 | -1 | -0.61 | 150 | 2,458.8 | 69 | 46 | 1,130.55 | 45.98 | 1,131.35 | 46.01 | +0.8 | +115.94 | 0 | 0 |
| 2025/07/02 | 163 | -3.5 | -2.1 | 324 | 5,348.35 | 183 | 56.48 | 3,026.8 | 56.59 | 3,021.4 | 56.49 | -5.4 | -295.08 | 0 | 0 |
| 2025/07/01 | 166.5 | +3.5 | +2.15 | 231 | 3,819.65 | 83 | 35.93 | 1,369.05 | 35.84 | 1,372.1 | 35.92 | +3.05 | +367.47 | 0 | 0 |
| 2025/06/30 | 163 | +3 | +1.88 | 101 | 1,631.1 | 26 | 25.74 | 418.9 | 25.68 | 420.6 | 25.79 | +1.7 | +653.85 | 0 | 0 |
| 2025/06/27 | 160 | -0.5 | -0.31 | 96 | 1,554.2 | 42 | 43.75 | 683.1 | 43.95 | 679.45 | 43.72 | -3.65 | -869.05 | 0 | 0 |
| 2025/06/26 | 160.5 | -2 | -1.23 | 85 | 1,382.4 | 29 | 34.12 | 472.35 | 34.17 | 471.25 | 34.09 | -1.1 | -379.31 | 0 | 0 |
| 2025/06/25 | 162.5 | +5.5 | +3.5 | 248 | 4,047.55 | 75 | 30.24 | 1,215.9 | 30.04 | 1,219.6 | 30.13 | +3.7 | +493.33 | 0 | 0 |
| 2025/06/24 | 157 | +3.5 | +2.28 | 24 | 378.4 | 6 | 25 | 94.55 | 24.99 | 94.5 | 24.97 | -0.05 | -83.33 | 0 | 0 |
| 2025/06/23 | 153.5 | -2.5 | -1.6 | 86 | 1,310.25 | 48 | 55.81 | 729.7 | 55.69 | 733.35 | 55.97 | +3.65 | +760.42 | 0 | 0 |
| 2025/06/20 | 156 | -3.5 | -2.19 | 165 | 2,635.5 | 90 | 54.55 | 1,440.9 | 54.67 | 1,436.2 | 54.49 | -4.7 | -522.22 | 0 | 0 |
| 2025/06/19 | 159.5 | +1.5 | +0.95 | 120 | 1,932.8 | 40 | 33.33 | 642.9 | 33.26 | 643.2 | 33.28 | +0.3 | +75 | 0 | 0 |
| 2025/06/18 | 158 | -3 | -1.86 | 173 | 2,804.05 | 62 | 35.84 | 1,007.05 | 35.91 | 1,001.75 | 35.73 | -5.3 | -854.84 | 1 | 0.58 |
| 2025/06/17 | 161 | +1.5 | +0.94 | 126 | 2,051.1 | 43 | 34.13 | 698.2 | 34.04 | 698 | 34.03 | -0.2 | -46.51 | 0 | 0 |
| 2025/06/16 | 159.5 | +2.5 | +1.59 | 72 | 1,150.45 | 15 | 20.83 | 239.3 | 20.8 | 239.55 | 20.82 | +0.25 | +166.67 | 0 | 0 |
| 2025/06/13 | 157 | -5 | -3.09 | 128 | 2,039.4 | 24 | 18.75 | 383.1 | 18.78 | 381.75 | 18.72 | -1.35 | -562.5 | 0 | 0 |
| 2025/06/12 | 162 | +8 | +5.19 | 235 | 3,764.15 | 69 | 29.36 | 1,099.65 | 29.21 | 1,115.55 | 29.64 | +15.9 | +2,304.35 | 0 | 0 |
| 2025/06/11 | 154 | +2 | +1.32 | 52 | 798.85 | 18 | 34.62 | 276.1 | 34.56 | 276.4 | 34.6 | +0.3 | +166.67 | 0 | 0 |
| 2025/06/10 | 152 | +2.5 | +1.67 | 49 | 746.35 | 13 | 26.53 | 197.8 | 26.5 | 198.05 | 26.54 | +0.25 | +192.31 | 0 | 0 |
| 2025/06/09 | 149.5 | +0.5 | +0.34 | 49 | 738.8 | 20 | 40.82 | 302 | 40.88 | 301.2 | 40.77 | -0.8 | -400 | 0 | 0 |
| 2025/06/06 | 149 | -3 | -1.97 | 258 | 3,933.75 | 152 | 58.91 | 2,334.9 | 59.36 | 2,326.25 | 59.14 | -8.65 | -569.08 | 0 | 0 |
| 2025/06/05 | 152 | -1.5 | -0.98 | 51 | 789.1 | 13 | 25.49 | 200.5 | 25.41 | 202.5 | 25.66 | +2 | +1,538.46 | 0 | 0 |
| 2025/06/04 | 153.5 | -0.5 | -0.32 | 96 | 1,482.45 | 29 | 30.21 | 448.4 | 30.25 | 447.9 | 30.21 | -0.5 | -172.41 | 0 | 0 |
| 2025/06/03 | 154 | +6.5 | +4.41 | 119 | 1,826.25 | 45 | 37.82 | 686.1 | 37.57 | 692.8 | 37.94 | +6.7 | +1,488.89 | 0 | 0 |
| 2025/06/02 | 147.5 | -4.5 | -2.96 | 32 | 475.2 | 6 | 18.75 | 89.4 | 18.81 | 89 | 18.73 | -0.4 | -666.67 | 0 | 0 |
| 2025/05/29 | 152 | -1.5 | -0.98 | 61 | 934.35 | 24 | 39.34 | 368.25 | 39.41 | 368.05 | 39.39 | -0.2 | -83.33 | 0 | 0 |
| 2025/05/28 | 153.5 | -0.5 | -0.32 | 30 | 464.45 | 8 | 26.67 | 123.45 | 26.58 | 124.3 | 26.76 | +0.85 | +1,062.5 | 0 | 0 |
| 2025/05/27 | 154 | -6 | -3.75 | 59 | 924.7 | 4 | 6.78 | 62.2 | 6.73 | 62.95 | 6.81 | +0.75 | +1,875 | 0 | 0 |
| 2025/05/26 | 160 | -1 | -0.62 | 44 | 705.3 | 9 | 20.45 | 144.4 | 20.47 | 145.4 | 20.62 | +1 | +1,111.11 | 0 | 0 |
| 2025/05/23 | 161 | -1.5 | -0.92 | 44 | 713.6 | 6 | 13.64 | 98 | 13.73 | 97.3 | 13.64 | -0.7 | -1,166.67 | 0 | 0 |
| 2025/05/22 | 162.5 | -1.5 | -0.91 | 34 | 552.85 | 9 | 26.47 | 145.8 | 26.37 | 147 | 26.59 | +1.2 | +1,333.33 | 0 | 0 |
| 2025/05/21 | 164 | -1 | -0.61 | 66 | 1,092 | 31 | 46.97 | 513.1 | 46.99 | 513.5 | 47.02 | +0.4 | +129.03 | 0 | 0 |
| 2025/05/20 | 165 | -3 | -1.79 | 79 | 1,316.45 | 39 | 49.37 | 651 | 49.45 | 649.95 | 49.37 | -1.05 | -269.23 | 0 | 0 |
| 2025/05/19 | 168 | -7 | -4 | 125 | 2,120.7 | 41 | 32.8 | 693.75 | 32.71 | 696.3 | 32.83 | +2.55 | +621.95 | 0 | 0 |
| 2025/05/16 | 175 | +1 | +0.57 | 198 | 3,465.65 | 55 | 27.78 | 962.5 | 27.77 | 962.65 | 27.78 | +0.15 | +27.27 | 0 | 0 |
| 2025/05/15 | 174 | +3 | +1.75 | 210 | 3,625.2 | 64 | 30.48 | 1,105.05 | 30.48 | 1,102.75 | 30.42 | -2.3 | -359.38 | 0 | 0 |
| 2025/05/14 | 171 | +4 | +2.4 | 245 | 4,158.45 | 97 | 39.59 | 1,642.85 | 39.51 | 1,647.4 | 39.62 | +4.55 | +469.07 | 0 | 0 |
| 2025/05/13 | 167 | +6.5 | +4.05 | 353 | 5,908.5 | 189 | 53.54 | 3,148.4 | 53.29 | 3,168.8 | 53.63 | +20.4 | +1,079.37 | 0 | 0 |
| 2025/05/12 | 160.5 | -0.5 | -0.31 | 83 | 1,339.25 | 21 | 25.3 | 339.3 | 25.34 | 338.9 | 25.31 | -0.4 | -190.48 | 0 | 0 |
| 2025/05/09 | 161 | +3 | +1.9 | 275 | 4,495.55 | 144 | 52.36 | 2,346.4 | 52.19 | 2,356.1 | 52.41 | +9.7 | +673.61 | 0 | 0 |
| 2025/05/08 | 158 | +2 | +1.28 | 122 | 1,933 | 56 | 45.9 | 888.7 | 45.98 | 887.85 | 45.93 | -0.85 | -151.79 | 0 | 0 |
| 2025/05/07 | 156 | -6 | -3.7 | 576 | 9,230.8 | 395 | 68.58 | 6,336.4 | 68.64 | 6,317.6 | 68.44 | -18.8 | -475.95 | 2 | 0.35 |
| 2025/05/06 | 162 | +14.5 | +9.83 | 319 | 5,056.35 | 131 | 41.07 | 2,063.85 | 40.82 | 2,075.6 | 41.05 | +11.75 | +896.95 | 0 | 0 |
| 2025/05/05 | 147.5 | -8 | -5.14 | 94 | 1,420.75 | 41 | 43.62 | 620.9 | 43.7 | 621.35 | 43.73 | +0.45 | +109.76 | 0 | 0 |
| 2025/05/02 | 155.5 | +3.5 | +2.3 | 118 | 1,843.55 | 56 | 47.46 | 873.45 | 47.38 | 875.7 | 47.5 | +2.25 | +401.79 | 0 | 0 |
| 2025/04/30 | 152 | -1 | -0.65 | 239 | 3,740.2 | 163 | 68.2 | 2,562.4 | 68.51 | 2,554.5 | 68.3 | -7.9 | -484.66 | 0 | 0 |
| 2025/04/29 | 153 | +1 | +0.66 | 200 | 3,064.1 | 82 | 41 | 1,255 | 40.96 | 1,257.25 | 41.03 | +2.25 | +274.39 | 0 | 0 |
| 2025/04/28 | 152 | +5.5 | +3.75 | 183 | 2,769.7 | 59 | 32.24 | 886.9 | 32.02 | 892 | 32.21 | +5.1 | +864.41 | 0 | 0 |
| 2025/04/25 | 146.5 | -0.5 | -0.34 | 217 | 3,208.15 | 91 | 41.94 | 1,344.85 | 41.92 | 1,344.45 | 41.91 | -0.4 | -43.96 | 0 | 0 |
| 2025/04/24 | 147 | +10 | +7.3 | 293 | 4,272.85 | 131 | 44.71 | 1,893.15 | 44.31 | 1,923.55 | 45.02 | +30.4 | +2,320.61 | 0 | 0 |
| 2025/04/23 | 137 | +3.5 | +2.62 | 71 | 982.25 | 21 | 29.58 | 290.4 | 29.56 | 290.5 | 29.57 | +0.1 | +47.62 | 0 | 0 |
| 2025/04/22 | 133.5 | -1.5 | -1.11 | 82 | 1,118.45 | 43 | 52.44 | 590.35 | 52.78 | 587.05 | 52.49 | -3.3 | -767.44 | 0 | 0 |
| 2025/04/21 | 135 | -7 | -4.93 | 58 | 798.95 | 16 | 27.59 | 219.45 | 27.47 | 221.3 | 27.7 | +1.85 | +1,156.25 | 0 | 0 |
| 2025/04/18 | 142 | +3 | +2.16 | 80 | 1,141.2 | 20 | 25 | 284.15 | 24.9 | 285.6 | 25.03 | +1.45 | +725 | 2 | 2.5 |
| 2025/04/17 | 139 | -1.5 | -1.07 | 115 | 1,619.65 | 43 | 37.39 | 603.8 | 37.28 | 604.7 | 37.34 | +0.9 | +209.3 | 3 | 2.61 |
| 2025/04/16 | 140.5 | +1.5 | +1.08 | 141 | 2,004.55 | 47 | 33.33 | 669.8 | 33.41 | 668.5 | 33.35 | -1.3 | -276.6 | 0 | 0 |
| 2025/04/15 | 139 | +11 | +8.59 | 113 | 1,530 | 18 | 15.93 | 241.15 | 15.76 | 246.05 | 16.08 | +4.9 | +2,722.22 | 0 | 0 |
| 2025/04/14 | 128 | +2 | +1.59 | 109 | 1,424.25 | 32 | 29.36 | 419.25 | 29.44 | 415.6 | 29.18 | -3.65 | -1,140.62 | 0 | 0 |
| 2025/04/11 | 126 | -1 | -0.79 | 74 | 913.45 | 31 | 41.89 | 376.5 | 41.22 | 385.05 | 42.15 | +8.55 | +2,758.06 | 0 | 0 |
| 2025/04/10 | 127 | +11.5 | +9.96 | 92 | 1,156.6 | 18 | 19.57 | 223.75 | 19.35 | 227.55 | 19.67 | +3.8 | +2,111.11 | 0 | 0 |
| 2025/04/09 | 115.5 | -12.5 | -9.77 | 129 | 1,534.85 | 35 | 27.13 | 418.75 | 27.28 | 422.4 | 27.52 | +3.65 | +1,042.86 | 0 | 0 |
| 2025/04/08 | 128 | -11.5 | -8.24 | 203 | 2,569.8 | 44 | 21.67 | 557.45 | 21.69 | 560 | 21.79 | +2.55 | +579.55 | 0 | 0 |
| 2025/04/07 | 139.5 | -15.5 | -10 | 16 | 229.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 155 | +1.5 | +0.98 | 70 | 1,085.37 | 37 | 52.58 | 569.9 | 52.51 | 571.35 | 52.64 | +1.45 | +391.89 | 0 | 0 |
| 2025/04/01 | 153.5 | +3 | +1.99 | 59 | 909.96 | 25 | 42.06 | 381.65 | 41.94 | 384.1 | 42.21 | +2.45 | +980 | 0 | 0 |
| 2025/03/31 | 150.5 | -11 | -6.81 | 213 | 3,269.89 | 127 | 59.74 | 1,959.6 | 59.93 | 1,956.15 | 59.82 | -3.45 | -271.65 | 0 | 0 |
| 2025/03/28 | 161.5 | -7 | -4.15 | 317 | 5,226.28 | 153 | 48.27 | 2,534.65 | 48.5 | 2,521.35 | 48.24 | -13.3 | -869.28 | 1 | 0.32 |
| 2025/03/27 | 168.5 | -1 | -0.59 | 98 | 1,664.04 | 48 | 48.99 | 816.1 | 49.04 | 814.4 | 48.94 | -1.7 | -354.17 | 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。
