1603
29.4
TWD-0.05 (-0.17%)
2026.05.20收盤
華電－現股當沖
華電最新現股當沖狀況
整理華電最新(2026/04/24) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的6.19%。當日現股當沖之總損益為-200元、每張平均損益則為-18元。
開盤價
29.8
收盤價
29.4
當日範圍
29.4 - 29.8
成交張數
204
開盤價(昨)
29.6
收盤價(昨)
29.45
昨日範圍
29.35 - 29.8
成交張數(昨)
255
成交金額
602.42萬
成交金額(昨)
754.35萬
52週範圍
29.4 - 42.95
發行股數
2億
市值
56億
現股當沖－歷史逐日資訊
開盤價
29.8
收盤價
29.4
成交張數
204
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 | 31.8 | -0.35 | -1.09 | 178 | 565.64 | 11 | 6.19 | 35.01 | 6.19 | 34.98 | 6.19 | -0.02 | -18.18 | 0 | 0 |
| 2026/04/23 | 32.15 | -0.55 | -1.68 | 541 | 1,743.04 | 68 | 12.56 | 218.35 | 12.53 | 218.22 | 12.52 | -0.13 | -19.12 | 0 | 0 |
| 2026/04/22 | 32.7 | -0.2 | -0.61 | 416 | 1,360.99 | 19 | 4.57 | 62.31 | 4.58 | 62.18 | 4.57 | -0.13 | -68.42 | 0 | 0 |
| 2026/04/21 | 32.9 | +0.4 | +1.23 | 367 | 1,203.62 | 53 | 14.43 | 173.6 | 14.42 | 173.99 | 14.46 | +0.38 | +71.7 | 0 | 0 |
| 2026/04/20 | 32.5 | -0.3 | -0.91 | 296 | 967.5 | 15 | 5.06 | 49.06 | 5.07 | 48.88 | 5.05 | -0.17 | -116.67 | 0 | 0 |
| 2026/04/17 | 32.8 | +0.05 | +0.15 | 302 | 985.42 | 38 | 12.59 | 123.98 | 12.58 | 124.2 | 12.6 | +0.23 | +59.21 | 0 | 0 |
| 2026/04/16 | 32.75 | +0 | +0 | 225 | 738.2 | 23 | 10.2 | 75.41 | 10.21 | 75.38 | 10.21 | -0.03 | -13.04 | 0 | 0 |
| 2026/04/15 | 32.75 | +0.1 | +0.31 | 325 | 1,065.58 | 24 | 7.38 | 78.75 | 7.39 | 78.77 | 7.39 | +0.01 | +4.17 | 0 | 0 |
| 2026/04/14 | 32.65 | +0.55 | +1.71 | 283 | 924.98 | 29 | 10.23 | 94.55 | 10.22 | 94.67 | 10.23 | +0.12 | +43.1 | 0 | 0 |
| 2026/04/13 | 32.1 | -0.2 | -0.62 | 422 | 1,354.37 | 39 | 9.23 | 125.13 | 9.24 | 125.14 | 9.24 | +0.01 | +2.56 | 0 | 0 |
| 2026/04/10 | 32.3 | +0.2 | +0.62 | 194 | 629.35 | 38 | 19.58 | 123.45 | 19.62 | 123.05 | 19.55 | -0.41 | -107.89 | 0 | 0 |
| 2026/04/09 | 32.1 | -0.35 | -1.08 | 248 | 794.35 | 36 | 14.53 | 115.48 | 14.54 | 115.53 | 14.54 | +0.05 | +13.89 | 0 | 0 |
| 2026/04/08 | 32.45 | +0.6 | +1.88 | 197 | 637.4 | 17 | 8.65 | 55.08 | 8.64 | 55.17 | 8.66 | +0.1 | +55.88 | 0 | 0 |
| 2026/04/07 | 31.85 | +0.1 | +0.31 | 195 | 619.96 | 24 | 12.32 | 76.44 | 12.33 | 76.42 | 12.33 | -0.01 | -6.25 | 0 | 0 |
| 2026/04/02 | 31.75 | -0.35 | -1.09 | 208 | 663.57 | 35 | 16.81 | 111.72 | 16.84 | 111.87 | 16.86 | +0.15 | +44.29 | 0 | 0 |
| 2026/04/01 | 32.1 | +0.7 | +2.23 | 199 | 637.77 | 42 | 21.09 | 134.44 | 21.08 | 134.68 | 21.12 | +0.23 | +55.95 | 0 | 0 |
| 2026/03/31 | 31.4 | -1.05 | -3.24 | 511 | 1,629.24 | 87 | 17.01 | 277.94 | 17.06 | 278.23 | 17.08 | +0.29 | +33.33 | 0 | 0 |
| 2026/03/30 | 32.45 | -0.1 | -0.31 | 265 | 856.09 | 56 | 21.11 | 180.78 | 21.12 | 181.12 | 21.16 | +0.34 | +59.82 | 0 | 0 |
| 2026/03/27 | 32.55 | -0.7 | -2.11 | 493 | 1,603.25 | 41 | 8.31 | 133.32 | 8.32 | 133.68 | 8.34 | +0.35 | +86.59 | 0 | 0 |
| 2026/03/26 | 33.25 | +0.05 | +0.15 | 219 | 730.84 | 23 | 10.48 | 76.61 | 10.48 | 76.86 | 10.52 | +0.26 | +110.87 | 0 | 0 |
| 2026/03/25 | 33.2 | -0.05 | -0.15 | 511 | 1,695.75 | 79 | 15.47 | 262.56 | 15.48 | 262.85 | 15.5 | +0.29 | +36.71 | 0 | 0 |
| 2026/03/24 | 33.25 | +0.1 | +0.3 | 337 | 1,114.21 | 100 | 29.63 | 329.49 | 29.57 | 330.52 | 29.66 | +1.03 | +103.5 | 0 | 0 |
| 2026/03/23 | 33.15 | -0.7 | -2.07 | 279 | 925.58 | 53 | 19 | 175.54 | 18.97 | 176.27 | 19.04 | +0.73 | +137.74 | 0 | 0 |
| 2026/03/20 | 33.85 | +0.05 | +0.15 | 246 | 831.78 | 34 | 13.84 | 115.14 | 13.84 | 115.12 | 13.84 | -0.03 | -7.35 | 0 | 0 |
| 2026/03/19 | 33.8 | -0.5 | -1.46 | 651 | 2,211.12 | 33 | 5.07 | 112.12 | 5.07 | 112.35 | 5.08 | +0.23 | +68.18 | 0 | 0 |
| 2026/03/18 | 34.3 | -0.3 | -0.87 | 635 | 2,187.62 | 26 | 4.09 | 89.77 | 4.1 | 89.67 | 4.1 | -0.1 | -36.54 | 0 | 0 |
| 2026/03/17 | 34.6 | +0.35 | +1.02 | 367 | 1,267.71 | 38 | 10.35 | 131.19 | 10.35 | 131.32 | 10.36 | +0.12 | +32.89 | 0 | 0 |
| 2026/03/16 | 34.25 | -0.2 | -0.58 | 837 | 2,851.11 | 130 | 15.52 | 442.32 | 15.51 | 442.96 | 15.54 | +0.64 | +49.23 | 0 | 0 |
| 2026/03/13 | 34.45 | -2.55 | -6.89 | 3,246 | 11,285.33 | 332 | 10.23 | 1,156.56 | 10.25 | 1,156.14 | 10.24 | -0.41 | -12.35 | 0 | 0 |
| 2026/03/12 | 37 | +0.4 | +1.09 | 691 | 2,551.77 | 136 | 19.67 | 500.71 | 19.62 | 502.25 | 19.68 | +1.53 | +112.87 | 0 | 0 |
| 2026/03/11 | 36.6 | +0.75 | +2.09 | 493 | 1,798.11 | 90 | 18.25 | 326.7 | 18.17 | 329.14 | 18.3 | +2.44 | +271.11 | 0 | 0 |
| 2026/03/10 | 35.85 | -0.35 | -0.97 | 628 | 2,265.01 | 66 | 10.51 | 238.78 | 10.54 | 238.97 | 10.55 | +0.2 | +30.3 | 0 | 0 |
| 2026/03/09 | 36.2 | -1.65 | -4.36 | 694 | 2,508.09 | 186 | 26.79 | 671.74 | 26.78 | 673.41 | 26.85 | +1.67 | +89.78 | 0 | 0 |
| 2026/03/06 | 37.85 | +0.65 | +1.75 | 228 | 857.82 | 65 | 28.46 | 244.38 | 28.49 | 243.72 | 28.41 | -0.67 | -102.31 | 0 | 0 |
| 2026/03/05 | 37.2 | +0.4 | +1.09 | 476 | 1,763.55 | 103 | 21.62 | 380.89 | 21.6 | 382.32 | 21.68 | +1.43 | +138.83 | 0 | 0 |
| 2026/03/04 | 36.8 | -1.2 | -3.16 | 669 | 2,469.99 | 59 | 8.81 | 217.58 | 8.81 | 218.68 | 8.85 | +1.09 | +185.59 | 0 | 0 |
| 2026/03/03 | 38 | -0.45 | -1.17 | 495 | 1,890.73 | 108 | 21.82 | 413.05 | 21.85 | 413.43 | 21.87 | +0.38 | +35.19 | 0 | 0 |
| 2026/03/02 | 38.45 | -0.25 | -0.65 | 295 | 1,135.98 | 86 | 29.17 | 331.42 | 29.17 | 331.44 | 29.18 | +0.02 | +2.33 | 0 | 0 |
| 2026/02/26 | 38.7 | +0.2 | +0.52 | 420 | 1,618.96 | 93 | 22.16 | 358.61 | 22.15 | 359 | 22.18 | +0.4 | +43.01 | 1 | 0.24 |
| 2026/02/25 | 38.5 | +0.2 | +0.52 | 521 | 2,004.06 | 60 | 11.52 | 231.42 | 11.55 | 230.77 | 11.52 | -0.65 | -108.33 | 0 | 0 |
| 2026/02/24 | 38.3 | +0.05 | +0.13 | 465 | 1,780.22 | 39 | 8.39 | 149.54 | 8.4 | 149.66 | 8.41 | +0.12 | +30.77 | 0 | 0 |
| 2026/02/23 | 38.25 | +0.35 | +0.92 | 463 | 1,767.22 | 49 | 10.59 | 186.68 | 10.56 | 187.45 | 10.61 | +0.77 | +157.14 | 0 | 0 |
| 2026/02/11 | 37.9 | -0.05 | -0.13 | 594 | 2,245.24 | 87 | 14.64 | 329.06 | 14.66 | 329.17 | 14.66 | +0.12 | +13.22 | 0 | 0 |
| 2026/02/10 | 37.95 | -0.1 | -0.26 | 326 | 1,239.46 | 48 | 14.71 | 182.29 | 14.71 | 182.53 | 14.73 | +0.24 | +50 | 0 | 0 |
| 2026/02/09 | 38.05 | -0.4 | -1.04 | 559 | 2,139.48 | 126 | 22.54 | 483.39 | 22.59 | 483.47 | 22.6 | +0.07 | +5.95 | 0 | 0 |
| 2026/02/06 | 38.45 | -0.4 | -1.03 | 857 | 3,255.78 | 255 | 29.76 | 970.05 | 29.79 | 973.34 | 29.9 | +3.29 | +129.02 | 2 | 0.23 |
| 2026/02/05 | 38.85 | -1.05 | -2.63 | 696 | 2,721.8 | 147 | 21.11 | 574.46 | 21.11 | 576.38 | 21.18 | +1.92 | +130.61 | 0 | 0 |
| 2026/02/04 | 39.9 | +0.1 | +0.25 | 459 | 1,832.53 | 109 | 23.73 | 434.58 | 23.71 | 435.17 | 23.75 | +0.58 | +53.67 | 0 | 0 |
| 2026/02/03 | 39.8 | -0.85 | -2.09 | 839 | 3,373.09 | 246 | 29.33 | 987.79 | 29.28 | 997.01 | 29.56 | +9.22 | +374.8 | 0 | 0 |
| 2026/02/02 | 40.65 | -0.5 | -1.22 | 952 | 3,890.71 | 370 | 38.88 | 1,516.52 | 38.98 | 1,517.55 | 39 | +1.02 | +27.7 | 0 | 0 |
| 2026/01/30 | 41.15 | -1.75 | -4.08 | 865 | 3,614.4 | 183 | 21.17 | 768.14 | 21.25 | 767.33 | 21.23 | -0.82 | -44.81 | 0 | 0 |
| 2026/01/29 | 42.9 | -0.05 | -0.12 | 809 | 3,428.13 | 223 | 27.56 | 943.4 | 27.52 | 947.78 | 27.65 | +4.38 | +196.64 | 0 | 0 |
| 2026/01/28 | 42.95 | +0.5 | +1.18 | 716 | 3,067.42 | 120 | 16.76 | 513.64 | 16.74 | 514.43 | 16.77 | +0.8 | +66.25 | 0 | 0 |
| 2026/01/27 | 42.45 | -0.25 | -0.59 | 831 | 3,510.42 | 152 | 18.29 | 641.52 | 18.27 | 643.38 | 18.33 | +1.85 | +121.71 | 0 | 0 |
| 2026/01/26 | 42.7 | +0 | +0 | 1,260 | 5,392.62 | 354 | 28.1 | 1,518.63 | 28.16 | 1,522.4 | 28.23 | +3.77 | +106.36 | 0 | 0 |
| 2026/01/23 | 42.7 | +0.85 | +2.03 | 2,625 | 11,132.8 | 781 | 29.75 | 3,296.59 | 29.61 | 3,306.58 | 29.7 | +9.99 | +127.98 | 4 | 0.15 |
| 2026/01/22 | 41.85 | +1.55 | +3.85 | 2,661 | 11,121.62 | 840 | 31.56 | 3,501.47 | 31.48 | 3,515.39 | 31.61 | +13.93 | +165.77 | 3 | 0.11 |
| 2026/01/21 | 40.3 | -1.15 | -2.77 | 1,633 | 6,676.6 | 441 | 27.01 | 1,805.11 | 27.04 | 1,808.22 | 27.08 | +3.12 | +70.75 | 0 | 0 |
| 2026/01/20 | 41.45 | +1.55 | +3.88 | 2,208 | 9,058.84 | 277 | 12.54 | 1,129.76 | 12.47 | 1,141.18 | 12.6 | +11.43 | +412.64 | 0 | 0 |
| 2026/01/19 | 39.9 | +0.3 | +0.76 | 1,073 | 4,263.26 | 234 | 21.81 | 928.04 | 21.77 | 929.63 | 21.81 | +1.58 | +67.74 | 2 | 0.19 |
| 2026/01/16 | 39.6 | +0.1 | +0.25 | 911 | 3,615.35 | 196 | 21.52 | 777.81 | 21.51 | 778.08 | 21.52 | +0.27 | +13.78 | 0 | 0 |
| 2026/01/15 | 39.5 | +0.15 | +0.38 | 448 | 1,764.2 | 151 | 33.69 | 593.72 | 33.65 | 594.52 | 33.7 | +0.8 | +52.98 | 0 | 0 |
| 2026/01/14 | 39.35 | +0.5 | +1.29 | 556 | 2,182.64 | 102 | 18.36 | 399.48 | 18.3 | 400.51 | 18.35 | +1.03 | +101.47 | 0 | 0 |
| 2026/01/13 | 38.85 | -0.15 | -0.38 | 481 | 1,874.24 | 81 | 16.83 | 315.26 | 16.82 | 315.98 | 16.86 | +0.71 | +88.27 | 0 | 0 |
| 2026/01/12 | 39 | +0.65 | +1.69 | 1,097 | 4,288.64 | 139 | 12.67 | 542.82 | 12.66 | 543.43 | 12.67 | +0.61 | +43.88 | 0 | 0 |
| 2026/01/09 | 38.35 | +0.95 | +2.54 | 981 | 3,775.37 | 181 | 18.46 | 696.88 | 18.46 | 696.22 | 18.44 | -0.67 | -36.74 | 0 | 0 |
| 2026/01/08 | 37.4 | -0.25 | -0.66 | 267 | 1,002.29 | 53 | 19.83 | 198.94 | 19.85 | 198.57 | 19.81 | -0.36 | -67.92 | 0 | 0 |
| 2026/01/07 | 37.65 | +0.7 | +1.89 | 636 | 2,387.93 | 82 | 12.89 | 307 | 12.86 | 307.65 | 12.88 | +0.65 | +79.27 | 0 | 0 |
| 2026/01/06 | 36.95 | +0.15 | +0.41 | 174 | 641.31 | 24 | 13.82 | 88.53 | 13.81 | 88.65 | 13.82 | +0.12 | +47.92 | 0 | 0 |
| 2026/01/05 | 36.8 | -0.35 | -0.94 | 478 | 1,765.08 | 39 | 8.16 | 144.28 | 8.17 | 144.44 | 8.18 | +0.16 | +41.03 | 0 | 0 |
| 2026/01/02 | 37.15 | +0.15 | +0.41 | 158 | 586.64 | 23 | 14.56 | 85.5 | 14.57 | 85.38 | 14.55 | -0.12 | -52.17 | 0 | 0 |
| 2025/12/31 | 37 | -0.15 | -0.4 | 299 | 1,104.4 | 33 | 11.05 | 122.19 | 11.06 | 122.16 | 11.06 | -0.03 | -9.09 | 0 | 0 |
| 2025/12/30 | 37.15 | -0.45 | -1.2 | 543 | 2,014.41 | 33 | 6.08 | 122.5 | 6.08 | 122.95 | 6.1 | +0.46 | +137.88 | 0 | 0 |
| 2025/12/29 | 37.6 | -0.2 | -0.53 | 348 | 1,319.64 | 78 | 22.39 | 297.13 | 22.52 | 295.03 | 22.36 | -2.1 | -269.87 | 0 | 0 |
| 2025/12/26 | 37.8 | +0.7 | +1.89 | 639 | 2,423.85 | 82 | 12.83 | 310.5 | 12.81 | 311.08 | 12.83 | +0.58 | +71.34 | -- | -- |
| 2025/12/19 | 37.3 | -0.15 | -0.4 | 163 | 608.95 | 15 | 9.19 | 55.97 | 9.19 | 56.02 | 9.2 | +0.06 | +36.67 | -- | -- |
| 2025/12/18 | 37.45 | +0.3 | +0.81 | 283 | 1,053.55 | 75 | 26.54 | 279.5 | 26.53 | 279.36 | 26.52 | -0.14 | -19.33 | -- | -- |
| 2025/12/17 | 37.15 | -0.25 | -0.67 | 221 | 825.22 | 27 | 12.21 | 100.87 | 12.22 | 101.03 | 12.24 | +0.15 | +57.41 | -- | -- |
| 2025/12/16 | 37.4 | -0.55 | -1.45 | 438 | 1,635.85 | 31 | 7.08 | 115.83 | 7.08 | 116.61 | 7.13 | +0.79 | +253.23 | -- | -- |
| 2025/12/15 | 37.95 | -0.2 | -0.52 | 233 | 886.44 | 43 | 18.47 | 163.91 | 18.49 | 163.69 | 18.47 | -0.23 | -52.33 | -- | -- |
| 2025/11/26 | 38.05 | +0.4 | +1.06 | 360 | 1,381.37 | 61 | 16.76 | 231.5 | 16.76 | 231.56 | 16.76 | +0.07 | +10.66 | -- | -- |
| 2025/11/25 | 37.65 | +0.6 | +1.62 | 178 | 665.7 | 51 | 28.72 | 191.16 | 28.72 | 191.31 | 28.74 | +0.14 | +28.43 | -- | -- |
| 2025/11/24 | 37.05 | +0.1 | +0.27 | 302 | 1,125.88 | 73 | 24.2 | 274.28 | 24.36 | 273.08 | 24.26 | -1.2 | -163.7 | -- | -- |
| 2025/11/21 | 36.95 | -0.8 | -2.12 | 434 | 1,604.14 | 65 | 14.97 | 241.08 | 15.03 | 241.1 | 15.03 | +0.02 | +3.08 | -- | -- |
| 2025/11/20 | 37.75 | +0.95 | +2.58 | 359 | 1,353.83 | 79 | 22 | 297.2 | 21.95 | 297.71 | 21.99 | +0.51 | +64.56 | -- | -- |
| 2025/11/19 | 36.8 | -0.15 | -0.41 | 393 | 1,449.63 | 44 | 11.19 | 162.43 | 11.2 | 162.08 | 11.18 | -0.34 | -78.41 | -- | -- |
| 2025/11/18 | 36.95 | -0.6 | -1.6 | 622 | 2,303.91 | 30 | 4.82 | 111.2 | 4.83 | 111.55 | 4.84 | +0.35 | +116.67 | -- | -- |
| 2025/11/17 | 37.55 | -0.75 | -1.96 | 794 | 2,993.57 | 103 | 12.97 | 389.14 | 13 | 389.22 | 13 | +0.08 | +7.77 | -- | -- |
| 2025/11/14 | 38.3 | -0.9 | -2.3 | 744 | 2,879.99 | 182 | 24.45 | 709.62 | 24.64 | 706.93 | 24.55 | -2.69 | -147.53 | -- | -- |
| 2025/11/13 | 39.2 | +1.55 | +4.12 | 1,423 | 5,576.98 | 327 | 22.97 | 1,277.2 | 22.9 | 1,280.39 | 22.96 | +3.19 | +97.4 | -- | -- |
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。
