5328
13.95
TWD-0.05 (-0.36%)
2025.05.09收盤
華容－現股當沖
華容最新現股當沖狀況
整理華容最新(2025/05/09) 當沖狀況。整體成交張數為32張，佔整體市場成交張數的13.56%。當日現股當沖之總損益為+3,850元、每張平均損益則為+120元。
開盤價
14
收盤價
13.95
當日範圍
13.8 - 14.15
成交張數
236
開盤價(昨)
13.7
收盤價(昨)
14
昨日範圍
13.7 - 14.1
成交張數(昨)
692
成交金額
329.42萬
成交金額(昨)
966.64萬
52週範圍
10.8 - 18.95
發行股數
2億
市值
24億
現股當沖－歷史逐日資訊
開盤價
14
收盤價
13.95
成交張數
236
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(%) | ||||||
| 2025/05/09 | 13.95 | -0.05 | -0.36 | 236 | 329.42 | 32 | 13.56 | 44.49 | 13.51 | 44.88 | 13.62 | +0.39 | +120.31 | 0 | 0 |
| 2025/05/08 | 14 | +0.45 | +3.32 | 692 | 966.63 | 81 | 11.71 | 113.03 | 11.69 | 113.19 | 11.71 | +0.15 | +19.14 | 1 | 0.14 |
| 2025/05/07 | 13.55 | +0.1 | +0.74 | 267 | 361.9 | 39 | 14.61 | 52.75 | 14.58 | 53 | 14.64 | +0.25 | +64.1 | 0 | 0 |
| 2025/05/06 | 13.45 | +0.15 | +1.13 | 322 | 432.06 | 24 | 7.45 | 32.23 | 7.46 | 32.31 | 7.48 | +0.08 | +33.33 | 0 | 0 |
| 2025/05/05 | 13.3 | -0.45 | -3.27 | 400 | 535.92 | 109 | 27.25 | 146.22 | 27.28 | 146.33 | 27.3 | +0.12 | +10.55 | 0 | 0 |
| 2025/05/02 | 13.75 | +0.4 | +3 | 437 | 600.05 | 62 | 14.19 | 85 | 14.16 | 85.09 | 14.18 | +0.1 | +16.13 | 0 | 0 |
| 2025/04/30 | 13.35 | -0.35 | -2.55 | 551 | 748.8 | 99 | 17.97 | 134.79 | 18 | 134.53 | 17.97 | -0.27 | -26.77 | 0 | 0 |
| 2025/04/29 | 13.7 | +0.45 | +3.4 | 524 | 710.07 | 117 | 22.33 | 157.37 | 22.16 | 159.19 | 22.42 | +1.82 | +155.56 | 0 | 0 |
| 2025/04/28 | 13.25 | +0.2 | +1.53 | 305 | 401.21 | 18 | 5.9 | 23.61 | 5.88 | 23.76 | 5.92 | +0.15 | +83.33 | 0 | 0 |
| 2025/04/25 | 13.05 | +0.25 | +1.95 | 718 | 936.46 | 59 | 8.22 | 76.78 | 8.2 | 77.13 | 8.24 | +0.35 | +60.17 | 0 | 0 |
| 2025/04/24 | 12.8 | +0.15 | +1.19 | 366 | 466.81 | 60 | 16.39 | 76.47 | 16.38 | 76.66 | 16.42 | +0.2 | +32.5 | 0 | 0 |
| 2025/04/23 | 12.65 | +0.35 | +2.85 | 410 | 521.76 | 37 | 9.02 | 46.94 | 9 | 47.09 | 9.02 | +0.14 | +39.19 | 0 | 0 |
| 2025/04/22 | 12.3 | -0.15 | -1.2 | 490 | 603.48 | 137 | 27.96 | 167.79 | 27.8 | 169.53 | 28.09 | +1.74 | +127.01 | 1 | 0.2 |
| 2025/04/21 | 12.45 | -0.35 | -2.73 | 318 | 400.58 | 94 | 29.56 | 118.48 | 29.58 | 118.48 | 29.58 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 12.8 | +0.1 | +0.79 | 776 | 1,002.66 | 306 | 39.43 | 396.98 | 39.59 | 397.69 | 39.66 | +0.71 | +23.37 | 1 | 0.13 |
| 2025/04/17 | 12.7 | -0.05 | -0.39 | 267 | 339.1 | 104 | 38.95 | 131.95 | 38.91 | 132.24 | 39 | +0.28 | +27.4 | 0 | 0 |
| 2025/04/16 | 12.75 | -0.3 | -2.3 | 490 | 630.15 | 100 | 20.41 | 128.68 | 20.42 | 128.97 | 20.47 | +0.29 | +29 | 0 | 0 |
| 2025/04/15 | 13.05 | +0.55 | +4.4 | 834 | 1,076.28 | 182 | 21.82 | 233.6 | 21.7 | 235.43 | 21.87 | +1.82 | +100 | 0 | 0 |
| 2025/04/14 | 12.5 | +0.3 | +2.46 | 695 | 879.25 | 208 | 29.93 | 262.48 | 29.85 | 263.57 | 29.98 | +1.09 | +52.4 | 0 | 0 |
| 2025/04/11 | 12.2 | +0.35 | +2.95 | 1,290 | 1,529.02 | 520 | 40.31 | 610.24 | 39.91 | 615.89 | 40.28 | +5.65 | +108.65 | 0 | 0 |
| 2025/04/10 | 11.85 | +1.05 | +9.72 | 489 | 577.53 | 54 | 11.04 | 63.45 | 10.99 | 63.77 | 11.04 | +0.31 | +57.41 | 0 | 0 |
| 2025/04/09 | 10.8 | -1.15 | -9.62 | 1,979 | 2,191.97 | 638 | 32.24 | 709.61 | 32.37 | 715.01 | 32.62 | +5.41 | +84.72 | 0 | 0 |
| 2025/04/08 | 11.95 | -1.3 | -9.81 | 1,562 | 1,876.86 | 159 | 10.18 | 192.02 | 10.23 | 192.7 | 10.27 | +0.68 | +42.77 | 0 | 0 |
| 2025/04/07 | 13.25 | -1.45 | -9.86 | 198 | 262.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 14.7 | +0.2 | +1.38 | 568 | 830.6 | 164 | 28.89 | 239.48 | 28.83 | 240.3 | 28.93 | +0.82 | +50 | 1 | 0.18 |
| 2025/04/01 | 14.5 | +0.6 | +4.32 | 650 | 939.22 | 226 | 34.79 | 326.11 | 34.72 | 326.62 | 34.78 | +0.51 | +22.35 | 0 | 0 |
| 2025/03/31 | 13.9 | -0.95 | -6.4 | 1,485 | 2,099.53 | 349 | 23.5 | 493.6 | 23.51 | 495.85 | 23.62 | +2.25 | +64.61 | 1 | 0.07 |
| 2025/03/28 | 14.85 | -0.35 | -2.3 | 1,174 | 1,754.93 | 175 | 14.91 | 262.18 | 14.94 | 263.1 | 14.99 | +0.92 | +52.29 | 0 | 0 |
| 2025/03/27 | 15.2 | -0.05 | -0.33 | 420 | 638.55 | 80 | 19.07 | 121.5 | 19.03 | 121.88 | 19.09 | +0.38 | +46.88 | 1 | 0.24 |
| 2025/03/26 | 15.25 | +0.05 | +0.33 | 433 | 660.7 | 60 | 13.87 | 91.73 | 13.88 | 91.82 | 13.9 | +0.09 | +14.17 | 0 | 0 |
| 2025/03/25 | 15.2 | -0.2 | -1.3 | 539 | 825.81 | 59 | 10.96 | 90.89 | 11.01 | 90.45 | 10.95 | -0.44 | -74.58 | 0 | 0 |
| 2025/03/24 | 15.4 | -0.35 | -2.22 | 595 | 924.96 | 64 | 10.76 | 99.51 | 10.76 | 100.21 | 10.83 | +0.7 | +109.38 | 0 | 0 |
| 2025/03/21 | 15.75 | -0.2 | -1.25 | 568 | 901.5 | 57 | 10.03 | 90.74 | 10.07 | 90.14 | 10 | -0.6 | -105.26 | 1 | 0.18 |
| 2025/03/20 | 15.95 | -0.1 | -0.62 | 650 | 1,038.22 | 44 | 6.77 | 70.53 | 6.79 | 70.19 | 6.76 | -0.34 | -77.27 | 0 | 0 |
| 2025/03/19 | 16.05 | -0.05 | -0.31 | 1,550 | 2,507.15 | 367 | 23.68 | 595.88 | 23.77 | 593.29 | 23.66 | -2.59 | -70.57 | 0 | 0 |
| 2025/03/18 | 16.1 | +0.4 | +2.55 | 1,606 | 2,578.04 | 385 | 23.98 | 617.41 | 23.95 | 618.95 | 24.01 | +1.54 | +40 | 0 | 0 |
| 2025/03/17 | 15.7 | +0.1 | +0.64 | 369 | 579.64 | 29 | 7.87 | 45.58 | 7.86 | 45.59 | 7.87 | +0.01 | +3.45 | 0 | 0 |
| 2025/03/14 | 15.6 | +0.15 | +0.97 | 801 | 1,240.18 | 318 | 39.69 | 494.75 | 39.89 | 493.49 | 39.79 | -1.26 | -39.62 | 0 | 0 |
| 2025/03/13 | 15.45 | -0.35 | -2.22 | 628 | 986.73 | 77 | 12.26 | 121.39 | 12.3 | 121 | 12.26 | -0.39 | -50 | 0 | 0 |
| 2025/03/12 | 15.8 | +0.25 | +1.61 | 737 | 1,160.83 | 216 | 29.31 | 339.44 | 29.24 | 340.73 | 29.35 | +1.28 | +59.49 | 1 | 0.14 |
| 2025/03/11 | 15.55 | +0.1 | +0.65 | 783 | 1,195.51 | 266 | 33.96 | 404.59 | 33.84 | 406.62 | 34.01 | +2.04 | +76.5 | 0 | 0 |
| 2025/03/10 | 15.45 | +0.05 | +0.32 | 446 | 689.6 | 96 | 21.52 | 148.1 | 21.48 | 148.53 | 21.54 | +0.43 | +45.31 | 0 | 0 |
| 2025/03/07 | 15.4 | -0.3 | -1.91 | 590 | 918.26 | 110 | 18.63 | 171.94 | 18.72 | 171.21 | 18.64 | -0.73 | -66.36 | 0 | 0 |
| 2025/03/06 | 15.7 | +0.2 | +1.29 | 1,014 | 1,604.58 | 261 | 25.74 | 413.51 | 25.77 | 412.54 | 25.71 | -0.98 | -37.55 | 0 | 0 |
| 2025/03/05 | 15.5 | +0.1 | +0.65 | 530 | 815.61 | 98 | 18.48 | 150.66 | 18.47 | 151.13 | 18.53 | +0.47 | +47.96 | 0 | 0 |
| 2025/03/04 | 15.4 | +0.15 | +0.98 | 581 | 883.59 | 159 | 27.39 | 241.09 | 27.29 | 241.56 | 27.34 | +0.47 | +29.25 | 0 | 0 |
| 2025/03/03 | 15.25 | -0.3 | -1.93 | 802 | 1,224.87 | 153 | 19.08 | 233.92 | 19.1 | 234.06 | 19.11 | +0.14 | +9.48 | 0 | 0 |
| 2025/02/27 | 15.55 | -0.35 | -2.2 | 1,035 | 1,626.27 | 223 | 21.54 | 352.29 | 21.66 | 350.93 | 21.58 | -1.36 | -60.99 | 0 | 0 |
| 2025/02/26 | 15.9 | -0.15 | -0.93 | 883 | 1,404.46 | 173 | 19.6 | 275.42 | 19.61 | 275.45 | 19.61 | +0.04 | +2.02 | 0 | 0 |
| 2025/02/25 | 16.05 | -0.4 | -2.43 | 1,420 | 2,291.02 | 193 | 13.59 | 313.36 | 13.68 | 312.4 | 13.64 | -0.95 | -49.48 | 6 | 0.42 |
| 2025/02/24 | 16.45 | +0 | +0 | 1,032 | 1,701.38 | 267 | 25.86 | 440.08 | 25.87 | 439.77 | 25.85 | -0.31 | -11.61 | 0 | 0 |
| 2025/02/21 | 16.45 | +0.2 | +1.23 | 982 | 1,607.41 | 233 | 23.74 | 381.36 | 23.72 | 381.66 | 23.74 | +0.3 | +13.09 | 0 | 0 |
| 2025/02/20 | 16.25 | +0 | +0 | 1,297 | 2,114.7 | 352 | 27.14 | 573 | 27.1 | 574.49 | 27.17 | +1.49 | +42.19 | 1 | 0.08 |
| 2025/02/19 | 16.25 | -0.05 | -0.31 | 1,005 | 1,639.39 | 180 | 17.92 | 294.5 | 17.96 | 294.2 | 17.95 | -0.3 | -16.94 | 0 | 0 |
| 2025/02/18 | 16.3 | +0 | +0 | 879 | 1,435.55 | 279 | 31.74 | 456.28 | 31.78 | 455.39 | 31.72 | -0.89 | -31.9 | 1 | 0.11 |
| 2025/02/17 | 16.3 | +0.05 | +0.31 | 896 | 1,456.48 | 115 | 12.83 | 186.75 | 12.82 | 187.12 | 12.85 | +0.37 | +32.17 | 1 | 0.11 |
| 2025/02/14 | 16.25 | -0.35 | -2.11 | 1,031 | 1,681.61 | 217 | 21.05 | 354.93 | 21.11 | 354.71 | 21.09 | -0.21 | -9.91 | 0 | 0 |
| 2025/02/13 | 16.6 | +0.55 | +3.43 | 1,526 | 2,525.67 | 555 | 36.38 | 916.44 | 36.29 | 919.09 | 36.39 | +2.65 | +47.66 | 0 | 0 |
| 2025/02/12 | 16.05 | -0.25 | -1.53 | 1,520 | 2,471.47 | 637 | 41.9 | 1,035.05 | 41.88 | 1,035.25 | 41.89 | +0.2 | +3.22 | 0 | 0 |
| 2025/02/11 | 16.3 | -0.2 | -1.21 | 1,412 | 2,308.16 | 492 | 34.84 | 804.55 | 34.86 | 804.99 | 34.88 | +0.43 | +8.84 | 4 | 0.28 |
| 2025/02/10 | 16.5 | -0.15 | -0.9 | 1,514 | 2,520.66 | 547 | 36.12 | 911.05 | 36.14 | 908.05 | 36.02 | -3 | -54.84 | 5 | 0.33 |
| 2025/02/07 | 16.65 | -0.2 | -1.19 | 3,865 | 6,462.76 | 1,655 | 42.83 | 2,770.43 | 42.87 | 2,774.88 | 42.94 | +4.44 | +26.83 | 2 | 0.05 |
| 2025/02/06 | 16.85 | +0.15 | +0.9 | 6,824 | 11,591.36 | 3,416 | 50.06 | 5,802.35 | 50.06 | 5,792.9 | 49.98 | -9.45 | -27.65 | 10 | 0.15 |
| 2025/02/05 | 16.7 | +1.5 | +9.87 | 2,830 | 4,621.67 | 681 | 24.07 | 1,088.6 | 23.55 | 1,114.25 | 24.11 | +25.66 | +376.73 | 2 | 0.07 |
| 2025/02/04 | 15.2 | -0.3 | -1.94 | 793 | 1,219.43 | 243 | 30.63 | 374.2 | 30.69 | 374.81 | 30.74 | +0.61 | +25.1 | 0 | 0 |
| 2025/02/03 | 15.5 | -0.4 | -2.52 | 988 | 1,518.43 | 316 | 32 | 485.15 | 31.95 | 486.94 | 32.07 | +1.78 | +56.49 | 0 | 0 |
| 2025/01/22 | 15.9 | +0 | +0 | 1,513 | 2,427.24 | 687 | 45.4 | 1,104.78 | 45.52 | 1,102.73 | 45.43 | -2.04 | -29.69 | 0 | 0 |
| 2025/01/21 | 15.9 | +0.2 | +1.27 | 3,270 | 5,264.78 | 1,858 | 56.81 | 2,992.51 | 56.84 | 2,991.07 | 56.81 | -1.44 | -7.72 | 30 | 0.92 |
| 2025/01/20 | 15.7 | +0.1 | +0.64 | 800 | 1,251.98 | 246 | 30.75 | 383.14 | 30.6 | 384.51 | 30.71 | +1.37 | +55.69 | 0 | 0 |
| 2025/01/17 | 15.6 | -0.2 | -1.27 | 976 | 1,526.39 | 469 | 48.05 | 734.34 | 48.11 | 734.41 | 48.11 | +0.07 | +1.49 | 0 | 0 |
| 2025/01/16 | 15.8 | +0.4 | +2.6 | 2,631 | 4,176.46 | 1,194 | 45.39 | 1,892.45 | 45.31 | 1,896.89 | 45.42 | +4.44 | +37.19 | 0 | 0 |
| 2025/01/15 | 15.4 | -0.05 | -0.32 | 868 | 1,342.45 | 316 | 36.41 | 488.66 | 36.4 | 488.51 | 36.39 | -0.15 | -4.75 | 0 | 0 |
| 2025/01/14 | 15.45 | +0.35 | +2.32 | 2,042 | 3,121.1 | 943 | 46.19 | 1,435.75 | 46 | 1,443.64 | 46.25 | +7.89 | +83.72 | 1 | 0.05 |
| 2025/01/13 | 15.1 | -0.65 | -4.13 | 1,926 | 2,921.98 | 777 | 40.33 | 1,177.6 | 40.3 | 1,181.06 | 40.42 | +3.46 | +44.53 | 4 | 0.21 |
| 2025/01/10 | 15.75 | -0.8 | -4.83 | 2,275 | 3,664.34 | 582 | 25.58 | 940.14 | 25.66 | 939.54 | 25.64 | -0.6 | -10.31 | 0 | 0 |
| 2025/01/09 | 16.55 | -0.4 | -2.36 | 2,379 | 3,986.18 | 1,105 | 46.44 | 1,853.59 | 46.5 | 1,852.52 | 46.47 | -1.06 | -9.64 | 0 | 0 |
| 2025/01/08 | 16.95 | +0.6 | +3.67 | 2,524 | 4,238.67 | 808 | 32.02 | 1,347.07 | 31.78 | 1,354.68 | 31.96 | +7.62 | +94.31 | 2 | 0.08 |
| 2025/01/07 | 16.35 | -0.35 | -2.1 | 1,559 | 2,573.43 | 476 | 30.54 | 786.43 | 30.56 | 788.15 | 30.63 | +1.72 | +36.03 | 0 | 0 |
| 2025/01/06 | 16.7 | +0.15 | +0.91 | 1,425 | 2,375.73 | 614 | 43.1 | 1,024.49 | 43.12 | 1,025.39 | 43.16 | +0.9 | +14.66 | 2 | 0.14 |
| 2025/01/03 | 16.55 | +0 | +0 | 1,430 | 2,380.26 | 500 | 34.97 | 832.66 | 34.98 | 834.43 | 35.06 | +1.77 | +35.5 | 0 | 0 |
| 2025/01/02 | 16.55 | -0.35 | -2.07 | 2,122 | 3,557.27 | 629 | 29.65 | 1,054.22 | 29.64 | 1,055.38 | 29.67 | +1.16 | +18.44 | 0 | 0 |
| 2024/12/31 | 16.9 | -0.3 | -1.74 | 2,660 | 4,535.08 | 913 | 34.33 | 1,558.07 | 34.36 | 1,560.78 | 34.42 | +2.71 | +29.74 | 1 | 0.04 |
| 2024/12/30 | 17.2 | -0.8 | -4.44 | 3,455 | 6,067.08 | 1,055 | 30.54 | 1,853.09 | 30.54 | 1,857.28 | 30.61 | +4.19 | +39.72 | 1 | 0.03 |
| 2024/12/27 | 18 | -0.55 | -2.96 | 4,210 | 7,655.64 | 1,635 | 38.83 | 2,976.38 | 38.88 | 2,980.75 | 38.94 | +4.37 | +26.73 | 10 | 0.24 |
| 2024/12/26 | 18.55 | -0.05 | -0.27 | 14,251 | 26,881.01 | 7,986 | 56.04 | 15,044.9 | 55.97 | 15,056.78 | 56.01 | +11.88 | +14.88 | 30 | 0.21 |
| 2024/12/25 | 18.6 | +1.2 | +6.9 | 14,411 | 26,484.82 | 6,135 | 42.57 | 11,210.18 | 42.33 | 11,303.96 | 42.68 | +93.78 | +152.86 | 49 | 0.34 |
| 2024/12/24 | 17.4 | -0.25 | -1.42 | 3,354 | 5,903.14 | 1,598 | 47.65 | 2,814.28 | 47.67 | 2,814.49 | 47.68 | +0.21 | +1.31 | 0 | 0 |
| 2024/12/23 | 17.65 | +0.4 | +2.32 | 2,387 | 4,171.55 | 1,334 | 55.89 | 2,330.7 | 55.87 | 2,332.2 | 55.91 | +1.5 | +11.24 | 0 | 0 |
| 2024/12/20 | 17.25 | -0.55 | -3.09 | 4,045 | 7,094.94 | 1,352 | 33.43 | 2,381.19 | 33.56 | 2,366.72 | 33.36 | -14.47 | -107.06 | 14 | 0.35 |
| 2024/12/19 | 17.8 | +0.05 | +0.28 | 6,448 | 11,435.25 | 3,419 | 53.02 | 6,060.16 | 53 | 6,067.45 | 53.06 | +7.29 | +21.34 | 7 | 0.11 |
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。
