6657
57.7
TWD-2.80 (-4.63%)
2025.08.28收盤
華安－現股當沖
華安最新現股當沖狀況
整理華安最新(2025/08/27) 當沖狀況。整體成交張數為378張，佔整體市場成交張數的43.81%。當日現股當沖之總損益為+11.17萬元、每張平均損益則為+296元。
開盤價
60.3
收盤價
57.7
當日範圍
57.6 - 60.6
成交張數
888
開盤價(昨)
60.3
收盤價(昨)
60.5
昨日範圍
60 - 62.9
成交張數(昨)
863
成交金額
5225.30萬
成交金額(昨)
5284.20萬
52週範圍
48.75 - 81.5
發行股數
8866萬
市值
51億
現股當沖－歷史逐日資訊
開盤價
60.3
收盤價
57.7
成交張數
888
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(%) | ||||||
| 2025/09/09 | 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 |
| 2025/06/30 | 67.3 | -2.4 | -3.44 | 621 | 4,231.64 | 155 | 24.96 | 1,060.9 | 25.07 | 1,059.88 | 25.05 | -1.02 | -65.81 | 0 | 0 |
| 2025/06/27 | 69.7 | +1 | +1.46 | 1,265 | 8,734.99 | 624 | 49.33 | 4,302.45 | 49.26 | 4,309.46 | 49.34 | +7.01 | +112.34 | 1 | 0.08 |
| 2025/06/26 | 68.7 | +5.4 | +8.53 | 1,594 | 10,842.3 | 613 | 38.45 | 4,150 | 38.28 | 4,181.7 | 38.57 | +31.7 | +517.13 | 1 | 0.06 |
| 2025/06/25 | 63.3 | -1.4 | -2.16 | 222 | 1,412.78 | 17 | 7.67 | 108.46 | 7.68 | 109.22 | 7.73 | +0.76 | +447.06 | 0 | 0 |
| 2025/06/24 | 64.7 | +0.6 | +0.94 | 218 | 1,417.77 | 71 | 32.56 | 462.04 | 32.59 | 462.09 | 32.59 | +0.05 | +7.04 | 0 | 0 |
| 2025/06/23 | 64.1 | -0.6 | -0.93 | 259 | 1,647.69 | 85 | 32.82 | 540.77 | 32.82 | 541.02 | 32.84 | +0.25 | +29.41 | 0 | 0 |
| 2025/06/20 | 64.7 | -0.3 | -0.46 | 357 | 2,302.19 | 100 | 28.01 | 643.71 | 27.96 | 648.02 | 28.15 | +4.31 | +431 | 0 | 0 |
| 2025/06/19 | 65 | -1.6 | -2.4 | 374 | 2,457.74 | 86 | 22.99 | 566.91 | 23.07 | 564.23 | 22.96 | -2.68 | -311.63 | 0 | 0 |
| 2025/06/18 | 66.6 | -1.4 | -2.06 | 276 | 1,845.17 | 44 | 15.94 | 294.2 | 15.94 | 295.02 | 15.99 | +0.82 | +186.36 | 0 | 0 |
| 2025/06/17 | 68 | +0.7 | +1.04 | 405 | 2,769.64 | 139 | 34.36 | 950.04 | 34.3 | 951.56 | 34.36 | +1.52 | +109.35 | 0 | 0 |
| 2025/06/16 | 67.3 | -0.2 | -0.3 | 443 | 2,978.92 | 72 | 16.25 | 482.15 | 16.19 | 484.86 | 16.28 | +2.71 | +376.39 | 0 | 0 |
| 2025/06/13 | 67.5 | -1.1 | -1.6 | 327 | 2,205.71 | 49 | 14.97 | 330.62 | 14.99 | 330.97 | 15.01 | +0.35 | +71.43 | 0 | 0 |
| 2025/06/12 | 68.6 | +0.4 | +0.59 | 487 | 3,340.33 | 156 | 32.02 | 1,068.49 | 31.99 | 1,070.33 | 32.04 | +1.84 | +117.95 | 0 | 0 |
| 2025/06/11 | 68.2 | +3.9 | +6.07 | 819 | 5,485.95 | 248 | 30.29 | 1,649.46 | 30.07 | 1,667.31 | 30.39 | +17.85 | +719.76 | 0 | 0 |
| 2025/06/10 | 64.3 | +0.3 | +0.47 | 315 | 2,032.48 | 67 | 21.29 | 432.36 | 21.27 | 432.76 | 21.29 | +0.4 | +59.7 | 0 | 0 |
| 2025/06/09 | 64 | -1.8 | -2.74 | 766 | 4,920.27 | 156 | 20.36 | 1,001.85 | 20.36 | 1,011.14 | 20.55 | +9.29 | +595.51 | 0 | 0 |
| 2025/06/06 | 65.8 | -4.2 | -6 | 1,149 | 7,693.72 | 231 | 20.11 | 1,545.69 | 20.09 | 1,555.91 | 20.22 | +10.22 | +442.42 | 0 | 0 |
| 2025/06/05 | 70 | +0.6 | +0.86 | 487 | 3,407.6 | 77 | 15.8 | 536.4 | 15.74 | 539.74 | 15.84 | +3.34 | +433.77 | 0 | 0 |
| 2025/06/04 | 69.4 | +0.6 | +0.87 | 401 | 2,771.97 | 105 | 26.2 | 725.38 | 26.17 | 726.6 | 26.21 | +1.22 | +116.19 | 0 | 0 |
| 2025/06/03 | 68.8 | -0.1 | -0.15 | 557 | 3,877.65 | 275 | 49.38 | 1,916.65 | 49.43 | 1,919.09 | 49.49 | +2.44 | +88.73 | 0 | 0 |
| 2025/06/02 | 68.9 | +0 | +0 | 405 | 2,801.06 | 151 | 37.25 | 1,041.25 | 37.17 | 1,043.11 | 37.24 | +1.86 | +123.18 | 0 | 0 |
| 2025/05/29 | 68.9 | +0.2 | +0.29 | 311 | 2,148.56 | 68 | 21.88 | 469.27 | 21.84 | 470.99 | 21.92 | +1.72 | +252.94 | 0 | 0 |
| 2025/05/28 | 68.7 | -1.1 | -1.58 | 464 | 3,208.54 | 107 | 23.05 | 738.3 | 23.01 | 742.35 | 23.14 | +4.05 | +378.5 | 0 | 0 |
| 2025/05/27 | 69.8 | -1.9 | -2.65 | 510 | 3,611.88 | 131 | 25.67 | 929.18 | 25.73 | 929.58 | 25.74 | +0.4 | +30.53 | 0 | 0 |
| 2025/05/26 | 71.7 | +0.4 | +0.56 | 839 | 5,998.54 | 289 | 34.45 | 2,055.86 | 34.27 | 2,071.17 | 34.53 | +15.31 | +529.76 | 0 | 0 |
| 2025/05/23 | 71.3 | -4.3 | -5.69 | 2,212 | 16,079.29 | 524 | 23.68 | 3,819.39 | 23.75 | 3,825.62 | 23.79 | +6.23 | +118.89 | 2 | 0.09 |
| 2024/08/21 | 51.7 | +0.4 | +0.78 | 33 | 172.37 | 4 | 11.94 | 20.54 | 11.92 | 20.68 | 12 | +0.14 | +350 | -- | -- |
| 2024/08/20 | 51.3 | -0.7 | -1.35 | 61 | 315.12 | 16 | 26.36 | 82.98 | 26.33 | 83.57 | 26.52 | +0.59 | +368.75 | -- | -- |
| 2024/08/19 | 52 | -0.1 | -0.19 | 33 | 171.61 | 10 | 30.3 | 52 | 30.3 | 52.03 | 30.32 | +0.03 | +30 | -- | -- |
| 2024/08/16 | 52.1 | -0.6 | -1.14 | 75 | 394.7 | 12 | 15.96 | 62.9 | 15.94 | 63.34 | 16.05 | +0.44 | +366.67 | -- | -- |
| 2024/08/15 | 52.7 | +0.5 | +0.96 | 54 | 282.69 | 6 | 11.11 | 31.34 | 11.09 | 31.63 | 11.19 | +0.29 | +483.33 | -- | -- |
| 2024/08/14 | 52.2 | +0 | +0 | 32 | 168.27 | 3 | 9.32 | 15.61 | 9.28 | 15.85 | 9.42 | +0.24 | +800 | -- | -- |
| 2024/08/13 | 52.2 | -0.4 | -0.76 | 36 | 188.02 | 2 | 5.55 | 10.41 | 5.54 | 10.59 | 5.63 | +0.18 | +900 | -- | -- |
| 2024/08/12 | 52.6 | +1.3 | +2.53 | 27 | 141.3 | 3 | 11.07 | 15.57 | 11.02 | 15.71 | 11.12 | +0.14 | +466.67 | -- | -- |
| 2024/08/09 | 51.3 | +1.3 | +2.6 | 51 | 259.9 | 6 | 11.83 | 30.69 | 11.81 | 30.81 | 11.85 | +0.12 | +200 | -- | -- |
| 2024/08/08 | 50 | -0.3 | -0.6 | 25 | 125.29 | 8 | 32 | 40.3 | 32.17 | 40.18 | 32.07 | -0.12 | -150 | -- | -- |
| 2024/08/07 | 50.3 | +2.2 | +4.57 | 48 | 241.72 | 12 | 25 | 59.96 | 24.81 | 61.06 | 25.26 | +1.1 | +916.67 | -- | -- |
| 2024/08/06 | 48.1 | -1.2 | -2.43 | 184 | 875.26 | 62 | 33.67 | 293.81 | 33.57 | 295.62 | 33.78 | +1.8 | +291.13 | -- | -- |
| 2024/08/05 | 49.3 | -3.2 | -6.1 | 236 | 1,179.63 | 26 | 11 | 129.47 | 10.98 | 131.43 | 11.14 | +1.96 | +753.85 | -- | -- |
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。
