1603
38.45
TWD-0.40 (-1.03%)
2026.02.06收盤
華電－現股當沖
華電最新現股當沖狀況
整理華電最新(2026/02/05) 當沖狀況。整體成交張數為147張，佔整體市場成交張數的21.11%。當日現股當沖之總損益為+1.92萬元、每張平均損益則為+131元。
開盤價
38.4
收盤價
38.45
當日範圍
37.3 - 38.7
成交張數
857
開盤價(昨)
39.5
收盤價(昨)
38.85
昨日範圍
38.65 - 39.75
成交張數(昨)
696
成交金額
3256.42萬
成交金額(昨)
2720.03萬
52週範圍
25.75 - 42.95
發行股數
2億
市值
74億
現股當沖－歷史逐日資訊
開盤價
38.4
收盤價
38.45
成交張數
857
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(%) | ||||||
| 2026/02/05 | 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 | 2 | 0.31 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/11/12 | 37.65 | +0.45 | +1.21 | 360 | 1,353.56 | 80 | 22.2 | 300.43 | 22.2 | 300.46 | 22.2 | +0.04 | +4.38 | 0 | 0 |
| 2025/11/11 | 37.2 | -0.05 | -0.13 | 486 | 1,819.11 | 105 | 21.62 | 393.16 | 21.61 | 393.88 | 21.65 | +0.72 | +69.05 | 0 | 0 |
| 2025/11/10 | 37.25 | -0.7 | -1.84 | 898 | 3,333.3 | 236 | 26.29 | 876.91 | 26.31 | 880.23 | 26.41 | +3.32 | +140.68 | 0 | 0 |
| 2025/11/07 | 37.95 | -0.9 | -2.32 | 866 | 3,289.2 | 113 | 13.05 | 429.14 | 13.05 | 430.07 | 13.08 | +0.93 | +82.3 | 0 | 0 |
| 2025/11/06 | 38.85 | -0.7 | -1.77 | 335 | 1,305.98 | 33 | 9.84 | 128.94 | 9.87 | 129.07 | 9.88 | +0.13 | +39.39 | 0 | 0 |
| 2025/11/05 | 39.55 | +0.8 | +2.06 | 354 | 1,381.5 | 94 | 26.56 | 365.31 | 26.44 | 366.44 | 26.52 | +1.12 | +119.68 | 0 | 0 |
| 2025/11/04 | 38.75 | -1.55 | -3.85 | 1,166 | 4,621.45 | 421 | 36.1 | 1,674.69 | 36.24 | 1,665.29 | 36.03 | -9.4 | -223.28 | 0 | 0 |
| 2025/11/03 | 40.3 | +2.1 | +5.5 | 1,778 | 7,082.78 | 429 | 24.13 | 1,699.49 | 23.99 | 1,703.72 | 24.05 | +4.24 | +98.72 | 0 | 0 |
| 2025/10/31 | 38.2 | -0.2 | -0.52 | 353 | 1,364.52 | 129 | 36.52 | 499.53 | 36.61 | 497.64 | 36.47 | -1.89 | -146.51 | 0 | 0 |
| 2025/10/30 | 38.4 | -0.15 | -0.39 | 328 | 1,269.72 | 128 | 39.02 | 497.19 | 39.16 | 495.38 | 39.01 | -1.81 | -141.8 | 0 | 0 |
| 2025/10/29 | 38.55 | -0.7 | -1.78 | 347 | 1,344.19 | 37 | 10.66 | 143.97 | 10.71 | 143.21 | 10.65 | -0.76 | -204.05 | 0 | 0 |
| 2025/10/28 | 39.25 | +0.05 | +0.13 | 348 | 1,371.33 | 75 | 21.53 | 295.13 | 21.52 | 295.06 | 21.52 | -0.07 | -9.33 | 0 | 0 |
| 2025/10/27 | 39.2 | +0.4 | +1.03 | 474 | 1,861.11 | 86 | 18.14 | 337.15 | 18.12 | 337.41 | 18.13 | +0.26 | +29.65 | 0 | 0 |
| 2025/10/23 | 38.8 | -0.4 | -1.02 | 388 | 1,498.89 | 57 | 14.7 | 220.16 | 14.69 | 220.94 | 14.74 | +0.78 | +136.84 | 0 | 0 |
| 2025/10/22 | 39.2 | +0.05 | +0.13 | 394 | 1,541.82 | 82 | 20.8 | 320.5 | 20.79 | 321.27 | 20.84 | +0.78 | +94.51 | 0 | 0 |
| 2025/10/21 | 39.15 | +0.4 | +1.03 | 343 | 1,339.47 | 64 | 18.63 | 249.13 | 18.6 | 250.32 | 18.69 | +1.19 | +185.94 | 0 | 0 |
| 2025/10/20 | 38.75 | +0.35 | +0.91 | 402 | 1,542.05 | 47 | 11.7 | 179.75 | 11.66 | 180.92 | 11.73 | +1.18 | +250 | 0 | 0 |
| 2025/10/17 | 38.4 | -0.6 | -1.54 | 280 | 1,076.21 | 42 | 15.02 | 162.11 | 15.06 | 161.66 | 15.02 | -0.45 | -107.14 | 0 | 0 |
| 2025/10/16 | 39 | +0.9 | +2.36 | 421 | 1,624.45 | 71 | 16.88 | 273.38 | 16.83 | 273.67 | 16.85 | +0.29 | +41.55 | 0 | 0 |
| 2025/10/15 | 38.1 | -0.25 | -0.65 | 675 | 2,560.41 | 73 | 10.82 | 277.8 | 10.85 | 277.87 | 10.85 | +0.07 | +9.59 | 0 | 0 |
| 2025/10/14 | 38.35 | -0.9 | -2.29 | 986 | 3,819.93 | 161 | 16.32 | 624.15 | 16.34 | 624.25 | 16.34 | +0.1 | +6.21 | 0 | 0 |
| 2025/10/13 | 39.25 | -0.7 | -1.75 | 496 | 1,929.62 | 167 | 33.65 | 647.92 | 33.58 | 650.07 | 33.69 | +2.15 | +128.74 | 0 | 0 |
| 2025/10/09 | 39.95 | -0.05 | -0.12 | 630 | 2,537.98 | 229 | 36.34 | 922.34 | 36.34 | 923.34 | 36.38 | +1 | +43.89 | 0 | 0 |
| 2025/10/08 | 40 | +0.1 | +0.25 | 412 | 1,650.69 | 112 | 27.17 | 449.08 | 27.21 | 449.15 | 27.21 | +0.07 | +6.25 | 0 | 0 |
| 2025/10/07 | 39.9 | +1 | +2.57 | 897 | 3,582.24 | 153 | 17.06 | 607.6 | 16.96 | 610.53 | 17.04 | +2.94 | +191.83 | 0 | 0 |
| 2025/10/03 | 38.9 | -0.2 | -0.51 | 273 | 1,061.91 | 33 | 12.1 | 128.88 | 12.14 | 128.55 | 12.11 | -0.34 | -101.52 | 0 | 0 |
| 2025/10/02 | 39.1 | -0.05 | -0.13 | 338 | 1,318.68 | 34 | 10.07 | 133 | 10.09 | 133.03 | 10.09 | +0.03 | +8.82 | 0 | 0 |
| 2025/10/01 | 39.15 | -0.75 | -1.88 | 338 | 1,331.32 | 67 | 19.8 | 264.3 | 19.85 | 263.43 | 19.79 | -0.88 | -130.6 | 0 | 0 |
| 2025/09/30 | 39.9 | +0.7 | +1.79 | 229 | 907.96 | 54 | 23.56 | 213.26 | 23.49 | 213.15 | 23.48 | -0.12 | -21.3 | 0 | 0 |
| 2025/09/26 | 39.2 | -0.85 | -2.12 | 663 | 2,618.86 | 210 | 31.67 | 833.16 | 31.81 | 833.86 | 31.84 | +0.7 | +33.33 | 0 | 0 |
| 2025/09/25 | 40.05 | +0.2 | +0.5 | 2,012 | 8,213.46 | 1,033 | 51.33 | 4,220.59 | 51.39 | 4,211.98 | 51.28 | -8.62 | -83.4 | 0 | 0 |
| 2025/09/24 | 39.85 | -0.05 | -0.13 | 521 | 2,093.16 | 193 | 37.04 | 773.52 | 36.95 | 773.62 | 36.96 | +0.1 | +5.44 | 0 | 0 |
| 2025/09/23 | 39.9 | +0.75 | +1.92 | 589 | 2,335.75 | 90 | 15.29 | 354.66 | 15.18 | 354.77 | 15.19 | +0.11 | +12.22 | 0 | 0 |
| 2025/09/22 | 39.15 | +0.1 | +0.26 | 334 | 1,302.33 | 67 | 20.06 | 261.27 | 20.06 | 261.83 | 20.11 | +0.56 | +83.58 | 0 | 0 |
| 2025/09/19 | 39.05 | -0.5 | -1.26 | 235 | 922.23 | 32 | 13.6 | 125.73 | 13.63 | 125.66 | 13.63 | -0.07 | -21.88 | 0 | 0 |
| 2025/09/18 | 39.55 | -0.05 | -0.13 | 753 | 2,953.62 | 120 | 15.93 | 469.61 | 15.9 | 472.97 | 16.01 | +3.36 | +280 | 0 | 0 |
| 2025/09/17 | 39.6 | +0 | +0 | 290 | 1,153.42 | 36 | 12.42 | 143.31 | 12.43 | 143.13 | 12.41 | -0.18 | -51.39 | 0 | 0 |
| 2025/09/16 | 39.6 | -1.05 | -2.58 | 896 | 3,563.66 | 144 | 16.08 | 570.99 | 16.02 | 572.45 | 16.06 | +1.46 | +101.39 | 0 | 0 |
| 2025/09/15 | 40.65 | +0.4 | +0.99 | 875 | 3,548.96 | 161 | 18.4 | 651.87 | 18.37 | 651.52 | 18.36 | -0.35 | -21.74 | 0 | 0 |
| 2025/09/12 | 40.25 | +0.45 | +1.13 | 634 | 2,538.77 | 135 | 21.3 | 540.35 | 21.28 | 541.6 | 21.33 | +1.25 | +92.59 | 1 | 0.16 |
| 2025/09/11 | 39.8 | +1.2 | +3.11 | 2,321 | 9,296.15 | 432 | 18.61 | 1,725.37 | 18.56 | 1,727.63 | 18.58 | +2.27 | +52.43 | 0 | 0 |
| 2025/09/10 | 38.6 | -0.4 | -1.03 | 890 | 3,422.78 | 342 | 38.41 | 1,317.26 | 38.49 | 1,315.13 | 38.42 | -2.12 | -62.13 | 1 | 0.11 |
| 2025/09/09 | 39 | +0.4 | +1.04 | 828 | 3,271 | 363 | 43.85 | 1,434.61 | 43.86 | 1,432.76 | 43.8 | -1.84 | -50.83 | 2 | 0.24 |
| 2025/09/08 | 38.6 | -0.2 | -0.52 | 176 | 679.54 | 47 | 26.76 | 181.59 | 26.72 | 182.69 | 26.88 | +1.1 | +234.04 | 0 | 0 |
| 2025/09/05 | 38.8 | -0.65 | -1.65 | 283 | 1,103.09 | 35 | 12.37 | 136.51 | 12.38 | 136.79 | 12.4 | +0.28 | +81.43 | 0 | 0 |
| 2025/09/04 | 39.45 | +1.5 | +3.95 | 930 | 3,651.22 | 71 | 7.63 | 276.57 | 7.57 | 278.67 | 7.63 | +2.09 | +294.37 | 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。
