6657
43.1
TWD-1.10 (-2.49%)
2025.11.07收盤
華安－現股當沖
華安最新現股當沖狀況
整理華安最新(2025/11/07) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的9.88%。當日現股當沖之總損益為+5,050元、每張平均損益則為+252元。
開盤價
44.3
收盤價
43.1
當日範圍
43 - 44.3
成交張數
202
開盤價(昨)
44.65
收盤價(昨)
44.2
昨日範圍
43.35 - 44.65
成交張數(昨)
219
成交金額
874.23萬
成交金額(昨)
961.85萬
52週範圍
43.1 - 81.5
發行股數
8866萬
市值
38億
現股當沖－歷史逐日資訊
開盤價
44.3
收盤價
43.1
成交張數
202
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(%) | ||||||
| 2025/11/07 | 43.1 | -1.1 | -2.49 | 202 | 876.39 | 20 | 9.88 | 86.72 | 9.89 | 87.22 | 9.95 | +0.51 | +252.5 | 0 | 0 |
| 2025/11/06 | 44.2 | +0.35 | +0.8 | 219 | 962.46 | 73 | 33.31 | 320.41 | 33.29 | 320.69 | 33.32 | +0.28 | +39.04 | 0 | 0 |
| 2025/11/05 | 43.85 | -0.6 | -1.35 | 157 | 691.89 | 29 | 18.41 | 127.1 | 18.37 | 127.79 | 18.47 | +0.69 | +237.93 | 0 | 0 |
| 2025/11/04 | 44.45 | -0.55 | -1.22 | 262 | 1,170.7 | 53 | 20.26 | 237.41 | 20.28 | 237.35 | 20.27 | -0.06 | -10.38 | 0 | 0 |
| 2025/11/03 | 45 | -0.1 | -0.22 | 324 | 1,457.32 | 87 | 26.89 | 391.68 | 26.88 | 393.65 | 27.01 | +1.97 | +226.44 | 0 | 0 |
| 2025/10/31 | 45.1 | +0.45 | +1.01 | 312 | 1,405.62 | 76 | 24.39 | 342.55 | 24.37 | 343.93 | 24.47 | +1.39 | +182.24 | 0 | 0 |
| 2025/10/30 | 44.65 | -1.7 | -3.67 | 855 | 3,866.06 | 139 | 16.26 | 628.37 | 16.25 | 633.34 | 16.38 | +4.97 | +357.91 | 0 | 0 |
| 2025/10/29 | 46.35 | -0.1 | -0.22 | 289 | 1,348.69 | 67 | 23.15 | 312.65 | 23.18 | 312.54 | 23.17 | -0.12 | -17.16 | 0 | 0 |
| 2025/10/28 | 46.45 | -1.9 | -3.93 | 1,094 | 5,135.81 | 180 | 16.45 | 840.51 | 16.37 | 845.18 | 16.46 | +4.67 | +259.44 | 0 | 0 |
| 2025/10/27 | 48.35 | -0.7 | -1.43 | 411 | 2,005.54 | 62 | 15.08 | 302.07 | 15.06 | 305.12 | 15.21 | +3.04 | +491.13 | 0 | 0 |
| 2025/10/23 | 49.05 | -0.45 | -0.91 | 431 | 2,154.8 | 152 | 35.3 | 767.9 | 35.64 | 767.28 | 35.61 | -0.62 | -41.12 | 1 | 0.23 |
| 2025/10/22 | 49.5 | +0.05 | +0.1 | 339 | 1,700.21 | 37 | 10.9 | 185.66 | 10.92 | 185.99 | 10.94 | +0.33 | +89.19 | 0 | 0 |
| 2025/10/21 | 49.45 | +0.15 | +0.3 | 227 | 1,135.31 | 31 | 13.67 | 154.69 | 13.63 | 155.57 | 13.7 | +0.88 | +283.87 | 0 | 0 |
| 2025/10/20 | 49.3 | -1.2 | -2.38 | 369 | 1,831.22 | 45 | 12.2 | 224.1 | 12.24 | 224.05 | 12.23 | -0.06 | -12.22 | 0 | 0 |
| 2025/10/17 | 50.5 | -1 | -1.94 | 233 | 1,180.41 | 36 | 15.42 | 181.74 | 15.4 | 182.47 | 15.46 | +0.73 | +202.78 | 0 | 0 |
| 2025/10/16 | 51.5 | +1.75 | +3.52 | 317 | 1,648.35 | 106 | 33.4 | 545.08 | 33.07 | 554.69 | 33.65 | +9.61 | +906.6 | 0 | 0 |
| 2025/10/15 | 49.75 | -0.65 | -1.29 | 343 | 1,719.32 | 33 | 9.62 | 166.01 | 9.66 | 165.84 | 9.65 | -0.17 | -50 | 0 | 0 |
| 2025/10/14 | 50.4 | +0.1 | +0.2 | 210 | 1,072.02 | 34 | 16.21 | 172.73 | 16.11 | 174.19 | 16.25 | +1.46 | +429.41 | 0 | 0 |
| 2025/10/13 | 50.3 | -1 | -1.95 | 197 | 984.68 | 28 | 14.22 | 138.87 | 14.1 | 140.57 | 14.28 | +1.71 | +608.93 | 0 | 0 |
| 2025/10/09 | 51.3 | -0.5 | -0.97 | 241 | 1,238.74 | 69 | 28.62 | 356.01 | 28.74 | 354.74 | 28.64 | -1.27 | -184.06 | 0 | 0 |
| 2025/10/08 | 51.8 | +0.1 | +0.19 | 110 | 563.61 | 18 | 16.41 | 92.28 | 16.37 | 92.64 | 16.44 | +0.36 | +200 | 0 | 0 |
| 2025/10/07 | 51.7 | -0.4 | -0.77 | 337 | 1,733.85 | 127 | 37.64 | 651.15 | 37.56 | 652.56 | 37.64 | +1.41 | +111.02 | 0 | 0 |
| 2025/10/03 | 52.1 | -0.9 | -1.7 | 183 | 962.14 | 24 | 13.08 | 126.32 | 13.13 | 126.09 | 13.11 | -0.23 | -95.83 | 0 | 0 |
| 2025/10/02 | 53 | +0 | +0 | 164 | 865.39 | 33 | 20.15 | 174.41 | 20.15 | 174.72 | 20.19 | +0.31 | +93.94 | 0 | 0 |
| 2025/10/01 | 53 | -0.3 | -0.56 | 86 | 456.87 | 16 | 18.58 | 85.02 | 18.61 | 85.15 | 18.64 | +0.13 | +81.25 | 0 | 0 |
| 2025/09/30 | 53.3 | +0.4 | +0.76 | 136 | 719.31 | 16 | 11.74 | 84.15 | 11.7 | 84.8 | 11.79 | +0.65 | +406.25 | 0 | 0 |
| 2025/09/26 | 52.9 | -0.7 | -1.31 | 164 | 858 | 34 | 20.78 | 178.24 | 20.77 | 179.29 | 20.9 | +1.05 | +308.82 | 0 | 0 |
| 2025/09/25 | 53.6 | +1 | +1.9 | 288 | 1,541.39 | 57 | 19.83 | 304.54 | 19.76 | 306.19 | 19.86 | +1.65 | +289.47 | 0 | 0 |
| 2025/09/24 | 52.6 | +0.6 | +1.15 | 414 | 2,180.82 | 115 | 27.81 | 604.2 | 27.71 | 609.53 | 27.95 | +5.33 | +463.48 | 0 | 0 |
| 2025/09/23 | 52 | -0.3 | -0.57 | 424 | 2,192.35 | 80 | 18.86 | 411.9 | 18.79 | 415.36 | 18.95 | +3.46 | +432.5 | 0 | 0 |
| 2025/09/22 | 52.3 | -0.3 | -0.57 | 366 | 1,930.4 | 72 | 19.66 | 381.72 | 19.77 | 382.86 | 19.83 | +1.14 | +158.33 | 0 | 0 |
| 2025/09/19 | 52.6 | -1 | -1.87 | 412 | 2,183.87 | 66 | 16.02 | 350 | 16.03 | 352.21 | 16.13 | +2.21 | +334.85 | 0 | 0 |
| 2025/09/18 | 53.6 | +0.1 | +0.19 | 226 | 1,223.14 | 59 | 26.05 | 318.23 | 26.02 | 321.22 | 26.26 | +2.99 | +506.78 | 0 | 0 |
| 2025/09/17 | 53.5 | -1.2 | -2.19 | 335 | 1,806.2 | 70 | 20.89 | 377.37 | 20.89 | 379.31 | 21 | +1.94 | +277.14 | 0 | 0 |
| 2025/09/16 | 54.7 | +1.2 | +2.24 | 867 | 4,830.55 | 423 | 48.77 | 2,363.24 | 48.92 | 2,362.4 | 48.91 | -0.84 | -19.86 | 1 | 0.12 |
| 2025/09/15 | 53.5 | -0.1 | -0.19 | 215 | 1,153.05 | 36 | 16.73 | 192.98 | 16.74 | 193.48 | 16.78 | +0.5 | +138.89 | 0 | 0 |
| 2025/09/12 | 53.6 | -0.1 | -0.19 | 364 | 1,963.75 | 101 | 27.76 | 545.7 | 27.79 | 548.04 | 27.91 | +2.34 | +231.68 | 0 | 0 |
| 2025/09/11 | 53.7 | -0.5 | -0.92 | 305 | 1,659.9 | 61 | 19.98 | 332.02 | 20 | 333.57 | 20.1 | +1.55 | +254.1 | 0 | 0 |
| 2025/09/10 | 54.2 | +0.7 | +1.31 | 288 | 1,550.44 | 64 | 22.23 | 343.78 | 22.17 | 344.94 | 22.25 | +1.16 | +181.25 | 0 | 0 |
| 2025/09/09 | 53.5 | -2.4 | -4.29 | 981 | 5,284.32 | 155 | 15.79 | 833.09 | 15.77 | 837.8 | 15.85 | +4.71 | +303.87 | 0 | 0 |
| 2025/09/08 | 55.9 | -0.4 | -0.71 | 177 | 997.2 | 28 | 15.79 | 157.66 | 15.81 | 157.72 | 15.82 | +0.06 | +21.43 | 0 | 0 |
| 2025/09/05 | 56.3 | +0.1 | +0.18 | 271 | 1,517.9 | 50 | 18.45 | 280.55 | 18.48 | 280.07 | 18.45 | -0.48 | -96 | 0 | 0 |
| 2025/09/04 | 56.2 | -0.5 | -0.88 | 208 | 1,175.42 | 43 | 20.63 | 242.61 | 20.64 | 243.34 | 20.7 | +0.73 | +169.77 | 0 | 0 |
| 2025/09/03 | 56.7 | -0.1 | -0.18 | 208 | 1,178.02 | 52 | 24.97 | 293.7 | 24.93 | 294.48 | 25 | +0.78 | +150 | 0 | 0 |
| 2025/09/02 | 56.8 | +0.3 | +0.53 | 215 | 1,219.96 | 46 | 21.38 | 259.77 | 21.29 | 261.22 | 21.41 | +1.45 | +315.22 | 1 | 0.46 |
| 2025/09/01 | 56.5 | +0.5 | +0.89 | 407 | 2,267.79 | 73 | 17.95 | 407.05 | 17.95 | 408.81 | 18.03 | +1.76 | +241.1 | 0 | 0 |
| 2025/08/29 | 56 | -1.7 | -2.95 | 803 | 4,529.03 | 57 | 7.1 | 321.86 | 7.11 | 324.74 | 7.17 | +2.88 | +505.26 | 0 | 0 |
| 2025/08/28 | 57.7 | -2.8 | -4.63 | 888 | 5,225.33 | 112 | 12.61 | 662.95 | 12.69 | 662.25 | 12.67 | -0.7 | -62.5 | 0 | 0 |
| 2025/08/27 | 60.5 | +0.5 | +0.83 | 863 | 5,283.22 | 378 | 43.81 | 2,304.51 | 43.62 | 2,315.68 | 43.83 | +11.17 | +295.5 | 0 | 0 |
| 2025/08/26 | 60 | +0 | +0 | 328 | 1,962.48 | 84 | 25.61 | 502.36 | 25.6 | 503.12 | 25.64 | +0.76 | +90.48 | 0 | 0 |
| 2025/08/25 | 60 | +0.4 | +0.67 | 390 | 2,358.37 | 104 | 26.66 | 630.77 | 26.75 | 627.76 | 26.62 | -3.01 | -289.42 | 0 | 0 |
| 2025/08/22 | 59.6 | -0.2 | -0.33 | 131 | 782.85 | 34 | 25.94 | 203.24 | 25.96 | 203.08 | 25.94 | -0.16 | -47.06 | 0 | 0 |
| 2025/08/21 | 59.8 | +1.1 | +1.87 | 213 | 1,265.03 | 49 | 23.05 | 291.93 | 23.08 | 291.96 | 23.08 | +0.03 | +6.12 | 0 | 0 |
| 2025/08/20 | 58.7 | -1.5 | -2.49 | 333 | 1,969.15 | 83 | 24.91 | 489.85 | 24.88 | 492.04 | 24.99 | +2.19 | +263.86 | 0 | 0 |
| 2025/08/19 | 60.2 | -0.1 | -0.17 | 444 | 2,698.86 | 186 | 41.92 | 1,132.56 | 41.96 | 1,131.15 | 41.91 | -1.41 | -75.81 | 0 | 0 |
| 2025/08/18 | 60.3 | +0.4 | +0.67 | 452 | 2,746.54 | 114 | 25.21 | 689.81 | 25.12 | 694.24 | 25.28 | +4.43 | +388.6 | 0 | 0 |
| 2025/08/15 | 59.9 | -0.2 | -0.33 | 398 | 2,377.82 | 104 | 26.15 | 620.77 | 26.11 | 624.58 | 26.27 | +3.81 | +366.35 | 0 | 0 |
| 2025/08/14 | 60.1 | +1.3 | +2.21 | 369 | 2,199.84 | 132 | 35.82 | 785.45 | 35.7 | 790.72 | 35.94 | +5.27 | +399.24 | 0 | 0 |
| 2025/08/13 | 58.8 | +1 | +1.73 | 350 | 2,052.48 | 59 | 16.88 | 345.19 | 16.82 | 346.29 | 16.87 | +1.1 | +186.44 | 0 | 0 |
| 2025/08/12 | 57.8 | +0 | +0 | 192 | 1,105.53 | 26 | 13.52 | 149.19 | 13.49 | 149.87 | 13.56 | +0.68 | +261.54 | 0 | 0 |
| 2025/08/11 | 57.8 | +0.3 | +0.52 | 256 | 1,479.37 | 70 | 27.33 | 404.25 | 27.33 | 403.14 | 27.25 | -1.11 | -158.57 | 0 | 0 |
| 2025/08/08 | 57.5 | +0.7 | +1.23 | 254 | 1,457.43 | 52 | 20.48 | 297.84 | 20.44 | 299.21 | 20.53 | +1.37 | +263.46 | 0 | 0 |
| 2025/08/07 | 56.8 | -0.9 | -1.56 | 323 | 1,845.33 | 44 | 13.62 | 252.15 | 13.66 | 252.51 | 13.68 | +0.36 | +81.82 | 0 | 0 |
| 2025/08/06 | 57.7 | -0.7 | -1.2 | 207 | 1,205.94 | 60 | 28.94 | 350.08 | 29.03 | 350.5 | 29.06 | +0.42 | +70 | 0 | 0 |
| 2025/08/05 | 58.4 | +1.7 | +3 | 424 | 2,485.88 | 110 | 25.93 | 643.54 | 25.89 | 644.28 | 25.92 | +0.74 | +67.27 | 0 | 0 |
| 2025/08/04 | 56.7 | +0.2 | +0.35 | 213 | 1,213.16 | 44 | 20.65 | 249.18 | 20.54 | 250.29 | 20.63 | +1.11 | +252.27 | 0 | 0 |
| 2025/08/01 | 56.5 | +0.1 | +0.18 | 263 | 1,487.61 | 59 | 22.46 | 332.7 | 22.36 | 334.78 | 22.5 | +2.08 | +352.54 | 0 | 0 |
| 2025/07/31 | 56.4 | -1.9 | -3.26 | 524 | 2,984.97 | 86 | 16.4 | 489.2 | 16.39 | 490.38 | 16.43 | +1.18 | +137.21 | 1 | 0.19 |
| 2025/07/30 | 58.3 | -1.5 | -2.51 | 701 | 4,133.31 | 102 | 14.55 | 604.75 | 14.63 | 600.61 | 14.53 | -4.14 | -405.88 | 0 | 0 |
| 2025/07/29 | 59.8 | -2.7 | -4.32 | 766 | 4,621.95 | 130 | 16.98 | 790.28 | 17.1 | 788.04 | 17.05 | -2.24 | -172.31 | 0 | 0 |
| 2025/07/28 | 62.5 | +1.9 | +3.14 | 1,140 | 7,173.12 | 533 | 46.77 | 3,353.32 | 46.75 | 3,352.98 | 46.74 | -0.34 | -6.38 | 2 | 0.18 |
| 2025/07/25 | 60.6 | -0.4 | -0.66 | 130 | 789.1 | 15 | 11.51 | 90.82 | 11.51 | 90.89 | 11.52 | +0.07 | +46.67 | 0 | 0 |
| 2025/07/24 | 61 | -0.1 | -0.16 | 179 | 1,089.55 | 49 | 27.36 | 297.05 | 27.26 | 298.93 | 27.44 | +1.88 | +383.67 | 0 | 0 |
| 2025/07/23 | 61.1 | +1 | +1.66 | 191 | 1,157.89 | 56 | 29.34 | 339.23 | 29.3 | 340.19 | 29.38 | +0.96 | +171.43 | 0 | 0 |
| 2025/07/22 | 60.1 | -2.3 | -3.69 | 366 | 2,223.13 | 40 | 10.93 | 243.95 | 10.97 | 242.12 | 10.89 | -1.83 | -457.5 | 0 | 0 |
| 2025/07/21 | 62.4 | -0.3 | -0.48 | 131 | 825.2 | 29 | 22.06 | 182.05 | 22.06 | 182.11 | 22.07 | +0.06 | +20.69 | 0 | 0 |
| 2025/07/18 | 62.7 | -0.7 | -1.1 | 156 | 982.1 | 30 | 19.21 | 188.7 | 19.21 | 188.97 | 19.24 | +0.27 | +90 | 0 | 0 |
| 2025/07/17 | 63.4 | +2.8 | +4.62 | 488 | 3,084.13 | 135 | 27.64 | 846.7 | 27.45 | 850.41 | 27.57 | +3.71 | +274.81 | 0 | 0 |
| 2025/07/16 | 60.6 | +0 | +0 | 147 | 892.44 | 21 | 14.33 | 127.32 | 14.27 | 128.37 | 14.38 | +1.05 | +500 | 0 | 0 |
| 2025/07/15 | 60.6 | +0.3 | +0.5 | 151 | 914.21 | 31 | 20.49 | 187.29 | 20.49 | 187.44 | 20.5 | +0.15 | +48.39 | 0 | 0 |
| 2025/07/14 | 60.3 | -1.2 | -1.95 | 149 | 901.83 | 21 | 14.08 | 126.88 | 14.07 | 127.56 | 14.14 | +0.68 | +323.81 | 0 | 0 |
| 2025/07/11 | 61.5 | +1.5 | +2.5 | 286 | 1,765.75 | 99 | 34.62 | 611.31 | 34.62 | 611.16 | 34.61 | -0.15 | -15.15 | 0 | 0 |
| 2025/07/10 | 60 | -0.6 | -0.99 | 310 | 1,861.13 | 74 | 23.87 | 444.67 | 23.89 | 446.34 | 23.98 | +1.67 | +225.68 | 0 | 0 |
| 2025/07/09 | 60.6 | +0.5 | +0.83 | 325 | 1,965.34 | 74 | 22.76 | 445.67 | 22.68 | 446.55 | 22.72 | +0.88 | +118.92 | 1 | 0.31 |
| 2025/07/08 | 60.1 | -3.9 | -6.09 | 937 | 5,716.23 | 231 | 24.65 | 1,411.52 | 24.69 | 1,413.42 | 24.73 | +1.9 | +82.25 | 0 | 0 |
| 2025/07/07 | 64 | -0.7 | -1.08 | 252 | 1,617.65 | 54 | 21.4 | 345.75 | 21.37 | 346.83 | 21.44 | +1.08 | +200 | 0 | 0 |
| 2025/07/04 | 64.7 | -2.1 | -3.14 | 390 | 2,539.83 | 43 | 11.03 | 280.33 | 11.04 | 281.65 | 11.09 | +1.32 | +306.98 | 0 | 0 |
| 2025/07/03 | 66.8 | -0.2 | -0.3 | 151 | 1,004.15 | 26 | 17.27 | 173.36 | 17.26 | 173.77 | 17.31 | +0.41 | +157.69 | 0 | 0 |
| 2025/07/02 | 67 | +0.2 | +0.3 | 201 | 1,346.07 | 51 | 25.37 | 341.65 | 25.38 | 341.87 | 25.4 | +0.22 | +43.14 | 0 | 0 |
| 2025/07/01 | 66.8 | -0.5 | -0.74 | 441 | 2,978.38 | 143 | 32.41 | 967.22 | 32.47 | 966.51 | 32.45 | -0.71 | -49.65 | 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。
