1519
791
TWD-52.00 (-6.17%)
2026.06.10收盤
華城－現股當沖
華城最新現股當沖狀況
整理華城最新(2026/04/24) 當沖狀況。整體成交張數為1,605張，佔整體市場成交張數的46.55%。當日現股當沖之總損益為+363萬元、每張平均損益則為+2,261元。
開盤價
830
收盤價
791
當日範圍
791 - 832
成交張數
2,737
開盤價(昨)
820
收盤價(昨)
843
昨日範圍
803 - 844
成交張數(昨)
2,828
成交金額
22.18億
成交金額(昨)
23.37億
52週範圍
483.5 - 1080
發行股數
3億
市值
2499億
現股當沖－歷史逐日資訊
開盤價
830
收盤價
791
成交張數
2,737
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(%) | ||||||
| 2026/04/24 | 886 | +9 | +1.03 | 3,448 | 304,028.58 | 1,605 | 46.55 | 141,462.3 | 46.53 | 141,825.2 | 46.65 | +362.9 | +2,261.06 | 0 | 0 |
| 2026/04/23 | 877 | -38 | -4.15 | 5,763 | 519,266.21 | 3,160 | 54.83 | 285,876.3 | 55.05 | 285,192.4 | 54.92 | -683.9 | -2,164.24 | 2 | 0.03 |
| 2026/04/22 | 915 | -4 | -0.44 | 3,621 | 333,795.2 | 1,709 | 47.2 | 157,692.1 | 47.24 | 157,717.5 | 47.25 | +25.4 | +148.62 | 1 | 0.03 |
| 2026/04/21 | 919 | +28 | +3.14 | 4,062 | 373,351.89 | 1,978 | 48.7 | 181,612.9 | 48.64 | 181,865.1 | 48.71 | +252.2 | +1,275.03 | 1 | 0.02 |
| 2026/04/20 | 891 | +19 | +2.18 | 4,978 | 454,064.58 | 2,241 | 45.02 | 204,185.4 | 44.97 | 204,472.7 | 45.03 | +287.3 | +1,282.02 | 3 | 0.06 |
| 2026/04/17 | 872 | +0 | +0 | 3,720 | 323,140.43 | 1,876 | 50.42 | 162,795.8 | 50.38 | 163,048.2 | 50.46 | +252.4 | +1,345.42 | 0 | 0 |
| 2026/04/16 | 872 | -5 | -0.57 | 5,478 | 469,700.53 | 2,310 | 42.17 | 198,110.1 | 42.18 | 199,128.9 | 42.39 | +1,018.8 | +4,410.39 | 2 | 0.04 |
| 2026/04/15 | 877 | +47 | +5.66 | 5,263 | 462,535.8 | 1,859 | 35.32 | 163,088.1 | 35.26 | 163,776.9 | 35.41 | +688.8 | +3,705.22 | 0 | 0 |
| 2026/04/14 | 830 | +13 | +1.59 | 2,361 | 196,660.75 | 802 | 33.96 | 66,764.7 | 33.95 | 66,784.9 | 33.96 | +20.2 | +251.87 | 0 | 0 |
| 2026/04/13 | 817 | +3 | +0.37 | 1,446 | 117,078.76 | 447 | 30.91 | 36,079 | 30.82 | 36,371.1 | 31.07 | +292.1 | +6,534.68 | 13 | 0.9 |
| 2026/04/10 | 814 | +8 | +0.99 | 969 | 78,767.43 | 228 | 23.52 | 18,537.9 | 23.53 | 18,528.4 | 23.52 | -9.5 | -416.67 | 12 | 1.24 |
| 2026/04/09 | 806 | -24 | -2.89 | 1,841 | 150,132.01 | 352 | 19.12 | 28,897.7 | 19.25 | 28,608.8 | 19.06 | -288.9 | -8,207.39 | 0 | 0 |
| 2026/04/08 | 830 | +45 | +5.73 | 1,699 | 140,005.2 | 472 | 27.78 | 38,772.9 | 27.69 | 39,030.4 | 27.88 | +257.5 | +5,455.51 | 0 | 0 |
| 2026/04/07 | 785 | -12 | -1.51 | 1,732 | 136,505.98 | 436 | 25.18 | 34,516.5 | 25.29 | 34,305.9 | 25.13 | -210.6 | -4,830.28 | 0 | 0 |
| 2026/04/02 | 797 | -15 | -1.85 | 2,209 | 178,635.75 | 1,131 | 51.2 | 91,654.7 | 51.31 | 91,698.6 | 51.33 | +43.9 | +388.15 | 0 | 0 |
| 2026/04/01 | 812 | +25 | +3.18 | 3,433 | 278,061.29 | 1,196 | 34.84 | 96,833 | 34.82 | 97,169.9 | 34.95 | +336.9 | +2,816.89 | 1 | 0.03 |
| 2026/03/31 | 787 | -47 | -5.64 | 5,353 | 430,636.04 | 1,616 | 30.19 | 130,584.3 | 30.32 | 130,210.9 | 30.24 | -373.4 | -2,310.64 | 0 | 0 |
| 2026/03/30 | 834 | -31 | -3.58 | 2,517 | 209,474.75 | 1,044 | 41.48 | 86,900.7 | 41.49 | 87,040.9 | 41.55 | +140.2 | +1,342.91 | 0 | 0 |
| 2026/03/27 | 865 | -29 | -3.24 | 3,898 | 334,562.15 | 1,855 | 47.59 | 159,309.8 | 47.62 | 159,436.4 | 47.66 | +126.6 | +682.48 | 3 | 0.08 |
| 2026/03/26 | 894 | -32 | -3.46 | 2,696 | 244,902.04 | 1,136 | 42.13 | 103,490.5 | 42.26 | 103,514 | 42.27 | +23.5 | +206.87 | 1 | 0.04 |
| 2026/03/25 | 926 | +45 | +5.11 | 2,918 | 268,274.46 | 1,396 | 47.84 | 128,137.5 | 47.76 | 128,372.1 | 47.85 | +234.6 | +1,680.52 | 0 | 0 |
| 2026/03/24 | 881 | -9 | -1.01 | 2,449 | 218,676.22 | 1,418 | 57.9 | 126,798.4 | 57.98 | 126,752.1 | 57.96 | -46.3 | -326.52 | 0 | 0 |
| 2026/03/23 | 890 | -26 | -2.84 | 4,091 | 372,374.62 | 2,655 | 64.89 | 242,142.7 | 65.03 | 242,141.2 | 65.03 | -1.5 | -5.65 | 0 | 0 |
| 2026/03/20 | 916 | -6 | -0.65 | 2,183 | 200,472.54 | 1,172 | 53.69 | 107,807 | 53.78 | 107,767.4 | 53.76 | -39.6 | -337.88 | 2 | 0.09 |
| 2026/03/19 | 922 | -7 | -0.75 | 1,714 | 157,207.15 | 786 | 45.85 | 71,987.9 | 45.79 | 72,069.3 | 45.84 | +81.4 | +1,035.62 | 0 | 0 |
| 2026/03/18 | 929 | +8 | +0.87 | 2,474 | 231,206.29 | 1,398 | 56.52 | 130,692.8 | 56.53 | 130,721.8 | 56.54 | +29 | +207.44 | 1 | 0.04 |
| 2026/03/17 | 921 | +12 | +1.32 | 1,932 | 179,152.06 | 1,050 | 54.35 | 97,331.6 | 54.33 | 97,318.1 | 54.32 | -13.5 | -128.57 | 1 | 0.05 |
| 2026/03/16 | 909 | -12 | -1.3 | 2,039 | 186,557.42 | 976 | 47.87 | 89,407.9 | 47.93 | 89,354 | 47.9 | -53.9 | -552.25 | 0 | 0 |
| 2026/03/13 | 921 | -1 | -0.11 | 2,092 | 192,155.26 | 1,268 | 60.6 | 116,333.8 | 60.54 | 116,558.2 | 60.66 | +224.4 | +1,769.72 | 0 | 0 |
| 2026/03/12 | 922 | -10 | -1.07 | 2,771 | 258,822.3 | 1,673 | 60.38 | 156,257.9 | 60.37 | 156,389.8 | 60.42 | +131.9 | +788.4 | 0 | 0 |
| 2026/03/11 | 932 | +20 | +2.19 | 3,133 | 293,226.27 | 1,598 | 51.01 | 149,640.4 | 51.03 | 149,674.4 | 51.04 | +34 | +212.77 | 0 | 0 |
| 2026/03/10 | 912 | +41 | +4.71 | 3,253 | 298,039.71 | 1,875 | 57.64 | 171,579.9 | 57.57 | 171,929.2 | 57.69 | +349.3 | +1,862.93 | 0 | 0 |
| 2026/03/09 | 871 | -55 | -5.94 | 4,645 | 399,673.65 | 2,457 | 52.89 | 211,344.5 | 52.88 | 212,054.1 | 53.06 | +709.6 | +2,888.07 | 3 | 0.06 |
| 2026/03/06 | 926 | -25 | -2.63 | 5,462 | 508,773.7 | 3,543 | 64.87 | 329,940.6 | 64.85 | 330,828 | 65.02 | +887.4 | +2,504.66 | 10 | 0.18 |
| 2026/03/05 | 951 | +43 | +4.74 | 3,097 | 294,980.32 | 1,810 | 58.44 | 172,130.3 | 58.35 | 172,494.8 | 58.48 | +364.5 | +2,013.81 | 0 | 0 |
| 2026/03/04 | 908 | -77 | -7.82 | 3,906 | 361,722.49 | 1,958 | 50.13 | 181,566 | 50.19 | 181,658 | 50.22 | +92 | +469.87 | 2 | 0.05 |
| 2026/03/03 | 985 | -45 | -4.37 | 4,136 | 414,972.32 | 2,194 | 53.05 | 220,085 | 53.04 | 220,859.7 | 53.22 | +774.7 | +3,530.99 | 0 | 0 |
| 2026/03/02 | 1,030 | -40 | -3.74 | 3,793 | 395,978.33 | 1,744 | 45.98 | 182,218 | 46.02 | 182,522 | 46.09 | +304 | +1,743.12 | 3 | 0.08 |
| 2026/02/26 | 1,070 | +20 | +1.9 | 10,807 | 1,141,756.85 | 5,971 | 55.25 | 624,865 | 54.73 | 632,374.8 | 55.39 | +7,509.8 | +12,577.12 | 10 | 0.09 |
| 2026/02/25 | 1,050 | +94 | +9.83 | 7,232 | 733,491.66 | 2,407 | 33.28 | 240,340.3 | 32.77 | 244,437.1 | 33.33 | +4,096.8 | +17,020.36 | 2 | 0.03 |
| 2026/02/24 | 956 | -10 | -1.04 | 3,385 | 325,168.75 | 1,217 | 35.95 | 117,059.8 | 36 | 117,186.7 | 36.04 | +126.9 | +1,042.73 | 1 | 0.03 |
| 2026/02/23 | 966 | -1 | -0.1 | 4,216 | 413,083.94 | 2,162 | 51.29 | 211,958 | 51.31 | 211,843.2 | 51.28 | -114.8 | -530.99 | 0 | 0 |
| 2026/02/11 | 967 | +1 | +0.1 | 4,085 | 389,198.92 | 2,003 | 49.03 | 190,686.1 | 48.99 | 191,320.9 | 49.16 | +634.8 | +3,169.25 | 0 | 0 |
| 2026/02/10 | 966 | +21 | +2.22 | 3,904 | 378,149.52 | 2,275 | 58.27 | 220,285.1 | 58.25 | 220,402.8 | 58.28 | +117.7 | +517.36 | 1 | 0.03 |
| 2026/02/09 | 945 | +35 | +3.85 | 2,311 | 219,092.29 | 1,199 | 51.87 | 113,652.8 | 51.87 | 113,704.6 | 51.9 | +51.8 | +432.03 | 2 | 0.09 |
| 2026/02/06 | 910 | -45 | -4.71 | 4,831 | 444,804.92 | 2,154 | 44.59 | 198,761.3 | 44.69 | 198,826.4 | 44.7 | +65.1 | +302.23 | 0 | 0 |
| 2026/02/05 | 955 | -36 | -3.63 | 4,042 | 393,231.9 | 2,411 | 59.65 | 234,882.9 | 59.73 | 234,861.4 | 59.73 | -21.5 | -89.17 | 5 | 0.12 |
| 2026/02/04 | 991 | +44 | +4.65 | 3,865 | 375,524.03 | 1,965 | 50.84 | 189,831.2 | 50.55 | 190,965.5 | 50.85 | +1,134.3 | +5,772.52 | 1 | 0.03 |
| 2026/02/03 | 947 | +5 | +0.53 | 5,963 | 565,010.6 | 3,888 | 65.21 | 368,419.3 | 65.21 | 369,258 | 65.35 | +838.7 | +2,157.15 | 5 | 0.08 |
| 2026/02/02 | 942 | -28 | -2.89 | 3,699 | 349,164.8 | 1,673 | 45.22 | 157,806.9 | 45.2 | 158,162.5 | 45.3 | +355.6 | +2,125.52 | 0 | 0 |
| 2026/01/30 | 970 | -45 | -4.43 | 3,758 | 370,662.23 | 1,706 | 45.39 | 168,593.5 | 45.48 | 168,448.3 | 45.45 | -145.2 | -851.11 | 1 | 0.03 |
| 2026/01/29 | 1,015 | -25 | -2.4 | 4,703 | 474,505.75 | 2,379 | 50.58 | 240,183.1 | 50.62 | 240,549.1 | 50.69 | +366 | +1,538.46 | 5 | 0.11 |
| 2026/01/28 | 1,040 | +25 | +2.46 | 3,301 | 340,609.45 | 1,821 | 55.17 | 187,509.5 | 55.05 | 187,921.5 | 55.17 | +412 | +2,262.49 | 4 | 0.12 |
| 2026/01/27 | 1,015 | -5 | -0.49 | 2,498 | 251,906.37 | 1,060 | 42.43 | 106,847.5 | 42.42 | 107,047.5 | 42.49 | +200 | +1,886.79 | 0 | 0 |
| 2026/01/26 | 1,020 | -10 | -0.97 | 4,393 | 446,710.39 | 2,164 | 49.26 | 220,070 | 49.26 | 220,892.5 | 49.45 | +822.5 | +3,800.83 | 0 | 0 |
| 2026/01/23 | 1,030 | -50 | -4.63 | 5,006 | 524,507.61 | 2,716 | 54.25 | 284,532 | 54.25 | 285,397.5 | 54.41 | +865.5 | +3,186.67 | 1 | 0.02 |
| 2026/01/22 | 1,080 | +55 | +5.37 | 8,441 | 891,670.55 | 5,759 | 68.22 | 605,598 | 67.92 | 608,852.5 | 68.28 | +3,254.5 | +5,651.15 | 20 | 0.24 |
| 2026/01/21 | 1,025 | +20 | +1.99 | 7,506 | 762,844.98 | 4,424 | 58.94 | 447,536.6 | 58.67 | 450,361.1 | 59.04 | +2,824.5 | +6,384.49 | 5 | 0.07 |
| 2026/01/20 | 1,005 | +42 | +4.36 | 8,950 | 885,213.82 | 5,254 | 58.71 | 517,462.6 | 58.46 | 518,883.5 | 58.62 | +1,420.9 | +2,704.42 | 9 | 0.1 |
| 2026/01/19 | 963 | -2 | -0.21 | 8,846 | 858,268.97 | 5,997 | 67.79 | 581,486.9 | 67.75 | 582,790.8 | 67.9 | +1,303.9 | +2,174.25 | -- | -- |
| 2026/01/16 | 965 | +58 | +6.39 | 15,052 | 1,436,603.61 | 9,454 | 62.81 | 899,109.3 | 62.59 | 902,352.5 | 62.81 | +3,243.2 | +3,430.51 | -- | -- |
| 2026/01/15 | 907 | +14 | +1.57 | 15,090 | 1,387,167.72 | 9,473 | 62.78 | 870,254.6 | 62.74 | 870,323.4 | 62.74 | +68.8 | +72.63 | -- | -- |
| 2026/01/14 | 893 | +81 | +9.98 | 10,365 | 895,983.59 | 4,033 | 38.91 | 344,812.1 | 38.48 | 349,078.7 | 38.96 | +4,266.6 | +10,579.22 | -- | -- |
| 2026/01/13 | 812 | -5 | -0.61 | 7,404 | 610,667.19 | 4,377 | 59.12 | 361,248.1 | 59.16 | 360,900.5 | 59.1 | -347.6 | -794.15 | -- | -- |
| 2026/01/12 | 817 | +31 | +3.94 | 8,599 | 695,305.36 | 4,107 | 47.76 | 331,180.2 | 47.63 | 332,072.5 | 47.76 | +892.3 | +2,172.63 | -- | -- |
| 2026/01/09 | 786 | +51 | +6.94 | 7,990 | 616,076.7 | 3,280 | 41.05 | 250,549.9 | 40.67 | 252,611.3 | 41 | +2,061.4 | +6,284.76 | -- | -- |
| 2026/01/08 | 735 | -20 | -2.65 | 3,554 | 263,399.42 | 1,177 | 33.11 | 87,264 | 33.13 | 87,330.1 | 33.16 | +66.1 | +561.6 | -- | -- |
| 2026/01/07 | 755 | +16 | +2.17 | 3,014 | 224,854.31 | 1,099 | 36.47 | 81,655.7 | 36.31 | 81,901.8 | 36.42 | +246.1 | +2,239.31 | -- | -- |
| 2026/01/06 | 739 | +2 | +0.27 | 2,698 | 200,366.02 | 1,128 | 41.8 | 83,743 | 41.8 | 83,850.8 | 41.85 | +107.8 | +955.67 | -- | -- |
| 2026/01/05 | 737 | -7 | -0.94 | 1,835 | 136,213.61 | 688 | 37.48 | 51,095.1 | 37.51 | 51,085.4 | 37.5 | -9.7 | -140.99 | -- | -- |
| 2026/01/02 | 744 | -21 | -2.75 | 4,156 | 311,868.62 | 1,475 | 35.49 | 110,934.2 | 35.57 | 111,090.7 | 35.62 | +156.5 | +1,061.02 | -- | -- |
| 2025/12/31 | 765 | -8 | -1.03 | 1,962 | 150,688.92 | 676 | 34.46 | 52,009 | 34.51 | 52,010.2 | 34.51 | +1.2 | +17.75 | -- | -- |
| 2025/12/30 | 773 | -5 | -0.64 | 1,611 | 124,309.89 | 679 | 42.14 | 52,349.1 | 42.11 | 52,412.1 | 42.16 | +63 | +927.84 | -- | -- |
| 2025/12/29 | 778 | -7 | -0.89 | 1,553 | 121,260.05 | 714 | 45.99 | 55,788.9 | 46.01 | 55,801.2 | 46.02 | +12.3 | +172.27 | -- | -- |
| 2025/12/26 | 785 | +2 | +0.26 | 2,211 | 173,726.05 | 1,212 | 54.82 | 95,133 | 54.76 | 95,206.3 | 54.8 | +73.3 | +604.79 | -- | -- |
| 2025/12/19 | 761 | +4 | +0.53 | 3,022 | 229,525.79 | 1,585 | 52.45 | 120,418.5 | 52.46 | 120,485.9 | 52.49 | +67.4 | +425.24 | -- | -- |
| 2025/12/18 | 757 | -8 | -1.05 | 4,234 | 324,721.69 | 2,803 | 66.2 | 215,168.4 | 66.26 | 215,206.1 | 66.27 | +37.7 | +134.5 | -- | -- |
| 2025/12/17 | 765 | -33 | -4.14 | 7,082 | 552,374.69 | 3,973 | 56.1 | 310,334.6 | 56.18 | 309,999 | 56.12 | -335.6 | -844.7 | -- | -- |
| 2025/12/16 | 798 | -4 | -0.5 | 10,261 | 825,663.04 | 6,860 | 66.85 | 552,225.8 | 66.88 | 552,704.6 | 66.94 | +478.8 | +697.96 | -- | -- |
| 2025/12/15 | 802 | -5 | -0.62 | 16,270 | 1,351,216.33 | 10,156 | 62.42 | 843,399.3 | 62.42 | 843,230.9 | 62.41 | -168.4 | -165.81 | -- | -- |
| 2025/11/26 | 695 | +14 | +2.06 | 3,001 | 214,540.68 | 1,925 | 62.05 | 132,883.5 | 61.94 | 133,143.9 | 62.06 | +260.4 | +1,352.73 | -- | -- |
| 2025/11/25 | 681 | -25 | -3.54 | 4,211 | 291,753.12 | 1,941 | 46.09 | 134,784.6 | 46.2 | 134,833 | 46.21 | +48.4 | +249.36 | -- | -- |
| 2025/11/24 | 706 | +18 | +2.62 | 4,656 | 330,893.17 | 2,952 | 63.4 | 209,689.1 | 63.37 | 209,975.3 | 63.46 | +286.2 | +969.51 | -- | -- |
| 2025/11/21 | 688 | -51 | -6.9 | 12,908 | 939,689.41 | 8,727 | 67.61 | 638,662.3 | 67.97 | 638,949.6 | 68 | +287.3 | +329.21 | -- | -- |
| 2025/11/20 | 739 | -11 | -1.47 | 7,501 | 575,980.39 | 4,124 | 54.98 | 317,634 | 55.15 | 316,176 | 54.89 | -1,458 | -3,535.4 | -- | -- |
| 2025/11/05 | 785 | +13 | +1.68 | 9,689 | 740,525.36 | 6,022 | 62.15 | 458,959.6 | 61.98 | 460,691.8 | 62.21 | +1,732.2 | +2,876.45 | -- | -- |
| 2025/11/04 | 772 | -14 | -1.78 | 18,119 | 1,425,012.42 | 11,084 | 61.17 | 870,455.3 | 61.08 | 871,755.8 | 61.18 | +1,300.5 | +1,173.31 | -- | -- |
| 2025/11/03 | 786 | +71 | +9.93 | 16,159 | 1,241,098.61 | 8,975 | 55.54 | 685,089.6 | 55.2 | 688,578.3 | 55.48 | +3,488.7 | +3,887.13 | -- | -- |
| 2025/10/31 | 715 | +65 | +10 | 12,447 | 865,930.02 | 4,829 | 38.8 | 330,942.8 | 38.22 | 334,742.5 | 38.66 | +3,799.7 | +7,868.5 | -- | -- |
| 2025/10/30 | 650 | +46 | +7.62 | 11,476 | 733,258.97 | 4,673 | 40.72 | 296,945 | 40.5 | 299,129.8 | 40.79 | +2,184.8 | +4,675.37 | -- | -- |
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。
