1519
967
TWD+1.00 (0.10%)
2026.02.11收盤
華城－現股當沖
華城最新現股當沖狀況
整理華城最新(2026/02/10) 當沖狀況。整體成交張數為2,275張，佔整體市場成交張數的58.27%。當日現股當沖之總損益為+118萬元、每張平均損益則為+517元。
開盤價
950
收盤價
967
當日範圍
937 - 975
成交張數
4,085
開盤價(昨)
966
收盤價(昨)
966
昨日範圍
943 - 985
成交張數(昨)
3,904
成交金額
38.92億
成交金額(昨)
37.81億
52週範圍
321.5 - 1080
發行股數
3億
市值
3055億
現股當沖－歷史逐日資訊
開盤價
950
收盤價
967
成交張數
4,085
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(%) | ||||||
| 2026/02/10 | 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 | 9 | 0.1 |
| 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 | 23 | 0.15 |
| 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 | 7 | 0.05 |
| 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 | 8 | 0.08 |
| 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 | 1 | 0.01 |
| 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 | 2 | 0.02 |
| 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 | 7 | 0.09 |
| 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 | 1 | 0.03 |
| 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 | 1 | 0.03 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.05 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 2 | 0.09 |
| 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 | 1 | 0.03 |
| 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 | 7 | 0.17 |
| 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 | 17 | 0.24 |
| 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 | 17 | 0.17 |
| 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 | 15 | 0.09 |
| 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 | 3 | 0.1 |
| 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 | 4 | 0.09 |
| 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 | 4 | 0.09 |
| 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 | 11 | 0.09 |
| 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 | 7 | 0.09 |
| 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 | 6 | 0.06 |
| 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 | 22 | 0.12 |
| 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 | 7 | 0.04 |
| 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 | 4 | 0.03 |
| 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 | 5 | 0.04 |
| 2025/10/29 | 604 | -14 | -2.27 | 3,583 | 218,895.13 | 1,582 | 44.15 | 96,687.5 | 44.17 | 96,629.7 | 44.14 | -57.8 | -365.36 | 1 | 0.03 |
| 2025/10/28 | 618 | +26 | +4.39 | 6,333 | 385,287.74 | 2,369 | 37.41 | 143,278.4 | 37.19 | 143,743.8 | 37.31 | +465.4 | +1,964.54 | 1 | 0.02 |
| 2025/10/27 | 592 | +8 | +1.37 | 1,285 | 75,499.72 | 483 | 37.59 | 28,341.1 | 37.54 | 28,380.4 | 37.59 | +39.3 | +813.66 | 0 | 0 |
| 2025/10/23 | 584 | -16 | -2.67 | 1,616 | 95,125.98 | 555 | 34.34 | 32,694.2 | 34.37 | 32,745.4 | 34.42 | +51.2 | +922.52 | 0 | 0 |
| 2025/10/22 | 600 | +0 | +0 | 1,497 | 89,955.77 | 554 | 37.02 | 33,303.7 | 37.02 | 33,294.2 | 37.01 | -9.5 | -171.48 | 0 | 0 |
| 2025/10/21 | 600 | +11 | +1.87 | 2,735 | 164,009.91 | 1,121 | 40.98 | 67,183.4 | 40.96 | 67,188.8 | 40.97 | +5.4 | +48.17 | 0 | 0 |
| 2025/10/20 | 589 | -6 | -1.01 | 2,753 | 164,764.4 | 1,578 | 57.32 | 94,604.2 | 57.42 | 94,469.1 | 57.34 | -135.1 | -856.15 | 0 | 0 |
| 2025/10/17 | 595 | +0 | +0 | 2,534 | 150,972.54 | 1,423 | 56.15 | 84,766.9 | 56.15 | 84,850.5 | 56.2 | +83.6 | +587.49 | 0 | 0 |
| 2025/10/16 | 595 | +24 | +4.2 | 4,691 | 279,549.56 | 2,076 | 44.26 | 123,542.1 | 44.19 | 123,693.4 | 44.25 | +151.3 | +728.81 | 4 | 0.09 |
| 2025/10/15 | 571 | +20 | +3.63 | 1,553 | 87,685.69 | 543 | 34.96 | 30,598.4 | 34.9 | 30,605 | 34.9 | +6.6 | +121.55 | 2 | 0.13 |
| 2025/10/14 | 551 | -4 | -0.72 | 1,737 | 97,617.82 | 888 | 51.14 | 49,901.9 | 51.12 | 49,919.6 | 51.14 | +17.7 | +199.32 | 0 | 0 |
| 2025/10/13 | 555 | +1 | +0.18 | 1,850 | 100,339.07 | 840 | 45.41 | 45,374.5 | 45.22 | 45,502.8 | 45.35 | +128.3 | +1,527.38 | 1 | 0.05 |
| 2025/10/09 | 554 | -16 | -2.81 | 2,213 | 123,645.45 | 686 | 31 | 38,322 | 30.99 | 38,361.5 | 31.03 | +39.5 | +575.8 | 0 | 0 |
| 2025/10/08 | 570 | -4 | -0.7 | 719 | 40,798.43 | 273 | 37.98 | 15,500.3 | 37.99 | 15,499.1 | 37.99 | -1.2 | -43.96 | 0 | 0 |
| 2025/10/07 | 574 | +2 | +0.35 | 1,111 | 64,146.01 | 428 | 38.53 | 24,680.2 | 38.48 | 24,704.8 | 38.51 | +24.6 | +574.77 | 2 | 0.18 |
| 2025/10/03 | 572 | +9 | +1.6 | 1,031 | 58,737.42 | 416 | 40.35 | 23,677.6 | 40.31 | 23,709.4 | 40.37 | +31.8 | +764.42 | 1 | 0.1 |
| 2025/10/02 | 563 | -13 | -2.26 | 1,959 | 111,184.57 | 586 | 29.91 | 33,301 | 29.95 | 33,272.9 | 29.93 | -28.1 | -479.52 | 2 | 0.1 |
| 2025/10/01 | 576 | -5 | -0.86 | 1,210 | 69,942.34 | 422 | 34.87 | 24,408.6 | 34.9 | 24,435.5 | 34.94 | +26.9 | +637.44 | 1 | 0.08 |
| 2025/09/30 | 581 | +14 | +2.47 | 1,088 | 62,443.17 | 452 | 41.54 | 25,868 | 41.43 | 25,921.8 | 41.51 | +53.8 | +1,190.27 | 0 | 0 |
| 2025/09/26 | 567 | -18 | -3.08 | 2,427 | 137,924.1 | 998 | 41.11 | 56,713.2 | 41.12 | 56,799.5 | 41.18 | +86.3 | +864.73 | 2 | 0.08 |
| 2025/09/25 | 585 | -2 | -0.34 | 2,250 | 132,806.64 | 1,015 | 45.11 | 60,042.3 | 45.21 | 60,056 | 45.22 | +13.7 | +134.98 | 0 | 0 |
| 2025/09/24 | 587 | +1 | +0.17 | 5,354 | 321,515.01 | 3,063 | 57.21 | 184,160.7 | 57.28 | 183,684.1 | 57.13 | -476.6 | -1,555.99 | 6 | 0.11 |
| 2025/09/23 | 586 | -1 | -0.17 | 1,114 | 65,505.22 | 424 | 38.06 | 24,890.1 | 38 | 24,954.1 | 38.09 | +64 | +1,509.43 | 0 | 0 |
| 2025/09/22 | 587 | -3 | -0.51 | 856 | 50,423.37 | 311 | 36.34 | 18,327 | 36.35 | 18,337.7 | 36.37 | +10.7 | +344.05 | 0 | 0 |
| 2025/09/19 | 590 | -4 | -0.67 | 1,443 | 85,620.86 | 471 | 32.63 | 27,988.6 | 32.69 | 28,018.7 | 32.72 | +30.1 | +639.07 | 0 | 0 |
| 2025/09/18 | 594 | +12 | +2.06 | 1,382 | 81,914.2 | 569 | 41.17 | 33,702.5 | 41.14 | 33,707.2 | 41.15 | +4.7 | +82.6 | 1 | 0.07 |
| 2025/09/17 | 582 | -10 | -1.69 | 1,595 | 93,511.67 | 534 | 33.47 | 31,318.1 | 33.49 | 31,347.4 | 33.52 | +29.3 | +548.69 | 0 | 0 |
| 2025/09/16 | 592 | -9 | -1.5 | 1,946 | 115,858.96 | 498 | 25.59 | 29,684.2 | 25.62 | 29,661.4 | 25.6 | -22.8 | -457.83 | 0 | 0 |
| 2025/09/15 | 601 | -7 | -1.15 | 1,242 | 74,839.35 | 445 | 35.83 | 26,846.9 | 35.87 | 26,857.8 | 35.89 | +10.9 | +244.94 | 0 | 0 |
| 2025/09/12 | 608 | +3 | +0.5 | 1,432 | 87,383.4 | 522 | 36.44 | 31,837.1 | 36.43 | 31,834.3 | 36.43 | -2.8 | -53.64 | 0 | 0 |
| 2025/09/11 | 605 | -19 | -3.04 | 4,582 | 279,884.76 | 1,579 | 34.46 | 96,766.9 | 34.57 | 96,763.9 | 34.57 | -3 | -19 | 1 | 0.02 |
| 2025/09/10 | 624 | +3 | +0.48 | 1,665 | 104,000.87 | 528 | 31.72 | 33,001.1 | 31.73 | 32,997.2 | 31.73 | -3.9 | -73.86 | 2 | 0.12 |
| 2025/09/09 | 621 | -8 | -1.27 | 2,299 | 144,361.17 | 937 | 40.75 | 58,934.7 | 40.82 | 58,775.9 | 40.71 | -158.8 | -1,694.77 | 0 | 0 |
| 2025/09/08 | 629 | +7 | +1.13 | 1,457 | 90,861.61 | 531 | 36.44 | 33,046.6 | 36.37 | 33,091.6 | 36.42 | +45 | +847.46 | -- | -- |
| 2025/09/05 | 622 | -7 | -1.11 | 2,777 | 173,141.52 | 1,186 | 42.7 | 74,108.1 | 42.8 | 73,980.6 | 42.73 | -127.5 | -1,075.04 | -- | -- |
| 2025/09/04 | 629 | +25 | +4.14 | 4,290 | 268,506.02 | 1,759 | 41 | 109,921.9 | 40.94 | 110,176 | 41.03 | +254.1 | +1,444.57 | -- | -- |
| 2025/09/03 | 604 | +4 | +0.67 | 2,658 | 160,620.88 | 1,090 | 41.01 | 65,892.8 | 41.02 | 65,952.4 | 41.06 | +59.6 | +546.79 | -- | -- |
| 2025/09/02 | 600 | -21 | -3.38 | 4,237 | 256,499.31 | 1,566 | 36.96 | 95,126.8 | 37.09 | 95,088.3 | 37.07 | -38.5 | -245.85 | -- | -- |
| 2025/09/01 | 621 | -26 | -4.02 | 5,890 | 371,845.36 | 2,540 | 43.12 | 161,067.7 | 43.32 | 160,212.9 | 43.09 | -854.8 | -3,365.35 | -- | -- |
| 2025/08/29 | 647 | +29 | +4.69 | 6,273 | 403,920.89 | 2,456 | 39.15 | 157,793.6 | 39.07 | 158,468.5 | 39.23 | +674.9 | +2,747.96 | -- | -- |
| 2025/08/28 | 618 | -10 | -1.59 | 2,472 | 154,613.39 | 957 | 38.72 | 59,928 | 38.76 | 59,899.1 | 38.74 | -28.9 | -301.99 | -- | -- |
| 2025/08/27 | 628 | +18 | +2.95 | 2,378 | 148,139.88 | 850 | 35.75 | 52,768.9 | 35.62 | 52,944 | 35.74 | +175.1 | +2,060 | -- | -- |
| 2025/08/26 | 610 | +0 | +0 | 1,851 | 112,736.09 | 603 | 32.58 | 36,684.3 | 32.54 | 36,721.7 | 32.57 | +37.4 | +620.23 | -- | -- |
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。
