2313
172
TWD-4.00 (-2.27%)
2026.02.06收盤
華通－現股當沖
華通最新現股當沖狀況
整理華通最新(2026/02/05) 當沖狀況。整體成交張數為53,338張，佔整體市場成交張數的55.37%。當日現股當沖之總損益為+2,974萬元、每張平均損益則為+558元。
開盤價
168
收盤價
172
當日範圍
167 - 178
成交張數
91,674
開盤價(昨)
187
收盤價(昨)
176
昨日範圍
174 - 189.5
成交張數(昨)
96,326
成交金額
158.06億
成交金額(昨)
172.44億
52週範圍
44.15 - 192
發行股數
12億
市值
2050億
現股當沖－歷史逐日資訊
開盤價
168
收盤價
172
成交張數
91,674
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 | 176 | -16 | -8.33 | 96,326 | 1,724,429.47 | 53,338 | 55.37 | 954,681.2 | 55.36 | 957,655.25 | 55.53 | +2,974.05 | +557.59 | 84 | 0.09 |
| 2026/02/04 | 192 | +10.5 | +5.79 | 118,194 | 2,212,245.13 | 79,240 | 67.04 | 1,477,228.6 | 66.78 | 1,482,215 | 67 | +4,986.4 | +629.28 | 175 | 0.15 |
| 2026/02/03 | 181.5 | +9.5 | +5.52 | 130,756 | 2,355,438.49 | 91,085 | 69.66 | 1,638,285.5 | 69.55 | 1,640,319.35 | 69.64 | +2,033.85 | +223.29 | 153 | 0.12 |
| 2026/02/02 | 172 | +3 | +1.78 | 120,522 | 2,095,535.78 | 85,000 | 70.53 | 1,476,469.8 | 70.46 | 1,478,548.3 | 70.56 | +2,078.5 | +244.53 | 214 | 0.18 |
| 2026/01/30 | 169 | -9 | -5.06 | 100,966 | 1,715,722.98 | 48,777 | 48.31 | 828,358.7 | 48.28 | 833,237.7 | 48.56 | +4,879 | +1,000.27 | 76 | 0.08 |
| 2026/01/29 | 178 | +2 | +1.14 | 114,241 | 2,088,940.02 | 76,450 | 66.92 | 1,397,695.25 | 66.91 | 1,399,822.3 | 67.01 | +2,127.05 | +278.23 | 154 | 0.13 |
| 2026/01/28 | 176 | +7 | +4.14 | 67,568 | 1,164,353.44 | 38,765 | 57.37 | 665,453 | 57.15 | 667,441.6 | 57.32 | +1,988.6 | +512.99 | 83 | 0.12 |
| 2026/01/27 | 169 | -8 | -4.52 | 82,446 | 1,413,061 | 40,866 | 49.57 | 702,032.55 | 49.68 | 702,126.9 | 49.69 | +94.35 | +23.09 | 92 | 0.11 |
| 2026/01/26 | 177 | +6 | +3.51 | 151,596 | 2,687,719.49 | 99,839 | 65.86 | 1,770,574.3 | 65.88 | 1,773,833.8 | 66 | +3,259.5 | +326.48 | 134 | 0.09 |
| 2026/01/23 | 171 | +15.5 | +9.97 | 86,666 | 1,442,164.83 | 51,484 | 59.4 | 849,673.35 | 58.92 | 855,941.95 | 59.35 | +6,268.6 | +1,217.58 | 111 | 0.13 |
| 2026/01/22 | 155.5 | +11 | +7.61 | 96,380 | 1,512,420.73 | 60,874 | 63.16 | 955,831.85 | 63.2 | 955,819 | 63.2 | -12.85 | -2.11 | 50 | 0.05 |
| 2026/01/21 | 144.5 | -3.5 | -2.36 | 68,405 | 1,000,550.97 | 39,300 | 57.45 | 574,588.9 | 57.43 | 576,273.05 | 57.6 | +1,684.15 | +428.54 | 85 | 0.12 |
| 2026/01/20 | 148 | +4.5 | +3.14 | 69,648 | 1,009,073.46 | 40,938 | 58.78 | 590,474.5 | 58.52 | 593,497.5 | 58.82 | +3,023 | +738.43 | 154 | 0.22 |
| 2026/01/19 | 143.5 | +1.5 | +1.06 | 78,639 | 1,136,683.13 | 51,100 | 64.98 | 739,159.2 | 65.03 | 739,614.65 | 65.07 | +455.45 | +89.13 | 52 | 0.07 |
| 2026/01/16 | 142 | +1 | +0.71 | 71,377 | 1,010,515.2 | 43,436 | 60.85 | 614,732 | 60.83 | 615,611.65 | 60.92 | +879.65 | +202.52 | 54 | 0.08 |
| 2026/01/15 | 141 | +8.5 | +6.42 | 127,054 | 1,784,300.78 | 82,975 | 65.31 | 1,163,222.1 | 65.19 | 1,167,150.4 | 65.41 | +3,928.3 | +473.43 | 219 | 0.17 |
| 2026/01/14 | 132.5 | -2.5 | -1.85 | 87,910 | 1,168,710.16 | 50,514 | 57.46 | 672,035.4 | 57.5 | 673,008.8 | 57.59 | +973.4 | +192.7 | 119 | 0.14 |
| 2026/01/13 | 135 | +8 | +6.3 | 194,678 | 2,612,741.95 | 132,921 | 68.28 | 1,782,032 | 68.21 | 1,787,279.4 | 68.41 | +5,247.4 | +394.78 | 232 | 0.12 |
| 2026/01/12 | 127 | +11.5 | +9.96 | 103,713 | 1,286,341.9 | 62,041 | 59.82 | 764,784.5 | 59.45 | 771,785.55 | 60 | +7,001.05 | +1,128.46 | 113 | 0.11 |
| 2026/01/09 | 115.5 | +10.5 | +10 | 104,484 | 1,179,008.21 | 59,142 | 56.6 | 662,529.2 | 56.19 | 666,288.35 | 56.51 | +3,759.15 | +635.61 | 72 | 0.07 |
| 2026/01/08 | 105 | -5.5 | -4.98 | 59,384 | 637,575.12 | 29,747 | 50.09 | 319,720.5 | 50.15 | 320,196.95 | 50.22 | +476.45 | +160.17 | 55 | 0.09 |
| 2026/01/07 | 110.5 | +7 | +6.76 | 141,522 | 1,510,201.43 | 90,099 | 63.66 | 954,954.81 | 63.23 | 964,690.6 | 63.88 | +9,735.79 | +1,080.57 | 214 | 0.15 |
| 2026/01/06 | 103.5 | +9.2 | +9.76 | 84,159 | 854,216.79 | 30,445 | 36.18 | 305,367.85 | 35.75 | 308,912.05 | 36.16 | +3,544.2 | +1,164.13 | 48 | 0.06 |
| 2026/01/05 | 94.3 | -0.3 | -0.32 | 31,822 | 300,722.83 | 13,877 | 43.61 | 131,056.11 | 43.58 | 131,206.18 | 43.63 | +150.07 | +108.14 | 24 | 0.08 |
| 2026/01/02 | 94.6 | +1.5 | +1.61 | 28,006 | 262,169.62 | 12,223 | 43.64 | 114,059.99 | 43.51 | 114,607.84 | 43.72 | +547.85 | +448.21 | 31 | 0.11 |
| 2025/12/31 | 93.1 | -4.9 | -5 | 48,115 | 454,228.08 | 18,121 | 37.66 | 171,121.84 | 37.67 | 171,187.94 | 37.69 | +66.1 | +36.48 | 51 | 0.11 |
| 2025/12/30 | 98 | +1.4 | +1.45 | 31,428 | 304,562.04 | 15,818 | 50.33 | 152,846.11 | 50.19 | 153,576.92 | 50.43 | +730.81 | +462.01 | 36 | 0.11 |
| 2025/12/29 | 96.6 | -2.2 | -2.23 | 43,054 | 420,153.38 | 19,901 | 46.22 | 194,578.75 | 46.31 | 194,438.06 | 46.28 | -140.69 | -70.69 | 76 | 0.18 |
| 2025/12/26 | 98.8 | -0.2 | -0.2 | 42,730 | 424,812.28 | 21,017 | 49.19 | 209,025.93 | 49.2 | 209,089.93 | 49.22 | +64 | +30.45 | 105 | 0.25 |
| 2025/12/19 | 87.8 | -3.6 | -3.94 | 74,228 | 665,890.5 | 37,548 | 50.58 | 337,925.87 | 50.75 | 337,752.34 | 50.72 | -173.53 | -46.22 | 207 | 0.28 |
| 2025/12/18 | 91.4 | -3.5 | -3.69 | 129,743 | 1,215,866.05 | 76,591 | 59.03 | 718,912.39 | 59.13 | 716,811.94 | 58.95 | -2,100.45 | -274.24 | 205 | 0.16 |
| 2025/12/17 | 94.9 | +8.6 | +9.97 | 87,263 | 811,795.28 | 42,027 | 48.16 | 387,551.75 | 47.74 | 390,389.86 | 48.09 | +2,838.11 | +675.31 | 74 | 0.08 |
| 2025/12/16 | 86.3 | -4.7 | -5.16 | 103,801 | 926,928.34 | 67,178 | 64.72 | 600,438.96 | 64.78 | 600,123.19 | 64.74 | -315.77 | -47 | 272 | 0.26 |
| 2025/12/15 | 91 | +5.6 | +6.56 | 56,770 | 503,928.89 | 23,687 | 41.72 | 209,373.62 | 41.55 | 210,210.35 | 41.71 | +836.73 | +353.24 | 30 | 0.05 |
| 2025/11/26 | 82.2 | +2.9 | +3.66 | 9,181 | 75,663.31 | 3,569 | 38.42 | 28,980.5 | 38.3 | 29,099.03 | 38.46 | +118.53 | +332.11 | 42 | 0.45 |
| 2025/11/25 | 79.3 | +2.3 | +2.99 | 5,444 | 43,009.99 | 1,980 | 36.37 | 15,624.73 | 36.33 | 15,652.91 | 36.39 | +28.18 | +142.32 | 11 | 0.2 |
| 2025/11/24 | 77 | +0.6 | +0.79 | 4,307 | 33,169.7 | 1,849 | 42.93 | 14,239.37 | 42.93 | 14,242.01 | 42.94 | +2.64 | +14.28 | 0 | 0 |
| 2025/11/21 | 76.4 | -3.3 | -4.14 | 6,397 | 49,185.8 | 2,548 | 39.83 | 19,604.7 | 39.86 | 19,626.03 | 39.9 | +21.33 | +83.71 | 3 | 0.05 |
| 2025/11/20 | 79.7 | +2.4 | +3.1 | 7,551 | 60,133.55 | 3,027 | 40.09 | 24,087.65 | 40.06 | 24,124 | 40.12 | +36.35 | +120.09 | 6 | 0.08 |
| 2025/11/19 | 77.3 | -0.7 | -0.9 | 9,295 | 71,931.04 | 3,138 | 33.76 | 24,293.45 | 33.77 | 24,336.39 | 33.83 | +42.94 | +136.84 | 1 | 0.01 |
| 2025/11/18 | 78 | -3 | -3.7 | 12,989 | 102,532.25 | 3,925 | 30.22 | 31,027.01 | 30.26 | 30,988.6 | 30.22 | -38.41 | -97.86 | 9 | 0.07 |
| 2025/11/17 | 81 | -0.9 | -1.1 | 7,347 | 60,255.59 | 2,802 | 38.14 | 23,008.63 | 38.19 | 23,055.49 | 38.26 | +46.86 | +167.24 | 3 | 0.04 |
| 2025/11/14 | 81.9 | -3.5 | -4.1 | 12,700 | 105,155.06 | 3,886 | 30.6 | 32,253.27 | 30.67 | 32,223.92 | 30.64 | -29.35 | -75.53 | 13 | 0.1 |
| 2025/11/13 | 85.4 | +1.5 | +1.79 | 11,887 | 100,973.47 | 3,990 | 33.57 | 33,738.64 | 33.41 | 33,824.92 | 33.5 | +86.28 | +216.24 | 5 | 0.04 |
| 2025/11/12 | 83.9 | -0.6 | -0.71 | 16,413 | 138,994.12 | 7,021 | 42.78 | 59,613.33 | 42.89 | 59,518.92 | 42.82 | -94.41 | -134.47 | 9 | 0.05 |
| 2025/11/11 | 84.5 | +1 | +1.2 | 14,350 | 121,765.12 | 6,799 | 47.38 | 57,629.46 | 47.33 | 57,683.25 | 47.37 | +53.79 | +79.11 | 6 | 0.04 |
| 2025/11/10 | 83.5 | +0.8 | +0.97 | 17,595 | 145,728.31 | 8,081 | 45.93 | 66,717.77 | 45.78 | 67,101.58 | 46.05 | +383.81 | +474.95 | 32 | 0.18 |
| 2025/11/07 | 82.7 | -0.7 | -0.84 | 52,824 | 454,536.02 | 31,710 | 60.03 | 273,755.77 | 60.23 | 272,775.67 | 60.01 | -980.1 | -309.08 | 62 | 0.12 |
| 2025/11/06 | 83.4 | -1 | -1.18 | 17,845 | 148,518.8 | 7,852 | 44 | 65,321.94 | 43.98 | 65,454.63 | 44.07 | +132.69 | +168.99 | 0 | 0 |
| 2025/11/05 | 84.4 | -0.8 | -0.94 | 19,309 | 160,479.31 | 8,555 | 44.31 | 70,946.86 | 44.21 | 71,188.99 | 44.36 | +242.13 | +283.03 | 15 | 0.08 |
| 2025/11/04 | 85.2 | -2.2 | -2.52 | 12,369 | 107,271.12 | 4,111 | 33.24 | 35,678.4 | 33.26 | 35,673.12 | 33.26 | -5.28 | -12.84 | 12 | 0.1 |
| 2025/11/03 | 87.4 | +0.1 | +0.11 | 10,193 | 89,014.46 | 3,535 | 34.68 | 30,876.18 | 34.69 | 30,899.73 | 34.71 | +23.55 | +66.62 | 21 | 0.21 |
| 2025/10/31 | 87.3 | +0.3 | +0.34 | 19,846 | 174,570.87 | 9,452 | 47.63 | 83,083.55 | 47.59 | 83,102.44 | 47.6 | +18.89 | +19.99 | 34 | 0.17 |
| 2025/10/30 | 87 | +0.4 | +0.46 | 11,417 | 98,623.26 | 5,167 | 45.26 | 44,610.56 | 45.23 | 44,667.98 | 45.29 | +57.42 | +111.13 | 8 | 0.07 |
| 2025/10/29 | 86.6 | +0.5 | +0.58 | 18,155 | 158,544.38 | 7,910 | 43.57 | 69,071.02 | 43.57 | 69,122.65 | 43.6 | +51.63 | +65.27 | 9 | 0.05 |
| 2025/10/28 | 86.1 | -2.2 | -2.49 | 29,925 | 256,995.17 | 12,386 | 41.39 | 106,284.81 | 41.36 | 106,645.83 | 41.5 | +361.02 | +291.47 | 13 | 0.04 |
| 2025/10/27 | 88.3 | -0.4 | -0.45 | 29,800 | 264,564.92 | 11,245 | 37.73 | 99,931.71 | 37.77 | 100,078.97 | 37.83 | +147.26 | +130.96 | 28 | 0.09 |
| 2025/10/23 | 88.7 | -1.5 | -1.66 | 23,852 | 211,839.64 | 11,086 | 46.48 | 98,482.1 | 46.49 | 98,616.96 | 46.55 | +134.86 | +121.65 | 6 | 0.03 |
| 2025/10/22 | 90.2 | +1.5 | +1.69 | 38,315 | 343,909.5 | 20,161 | 52.62 | 180,573.38 | 52.51 | 180,890.16 | 52.6 | +316.78 | +157.13 | 124 | 0.32 |
| 2025/10/21 | 88.7 | +2.1 | +2.42 | 73,469 | 661,369.99 | 44,527 | 60.61 | 400,575.57 | 60.57 | 400,949.31 | 60.62 | +373.74 | +83.94 | 98 | 0.13 |
| 2025/10/20 | 86.6 | +0.7 | +0.81 | 20,036 | 173,501.09 | 9,129 | 45.56 | 78,999.8 | 45.53 | 79,207.9 | 45.65 | +208.1 | +227.95 | 53 | 0.26 |
| 2025/10/17 | 85.9 | -2.9 | -3.27 | 39,546 | 345,801.6 | 19,704 | 49.83 | 172,718.55 | 49.95 | 172,482.76 | 49.88 | -235.79 | -119.67 | 77 | 0.19 |
| 2025/10/16 | 88.8 | +2.6 | +3.02 | 53,622 | 471,341.88 | 26,609 | 49.62 | 233,233.44 | 49.48 | 234,087.1 | 49.66 | +853.66 | +320.82 | 23 | 0.04 |
| 2025/10/15 | 86.2 | +2.2 | +2.62 | 33,510 | 286,320.14 | 15,071 | 44.97 | 128,264.82 | 44.8 | 128,885.94 | 45.01 | +621.12 | +412.13 | 41 | 0.12 |
| 2025/10/14 | 84 | -4.1 | -4.65 | 56,872 | 490,328.22 | 27,004 | 47.48 | 233,127.68 | 47.55 | 233,854.85 | 47.69 | +727.17 | +269.28 | 27 | 0.05 |
| 2025/10/13 | 88.1 | +1.1 | +1.26 | 72,913 | 640,691.84 | 39,288 | 53.88 | 344,415.92 | 53.76 | 346,162.21 | 54.03 | +1,746.29 | +444.48 | 60 | 0.08 |
| 2025/10/09 | 87 | +3 | +3.57 | 84,265 | 729,354.91 | 53,359 | 63.32 | 461,314.2 | 63.25 | 461,860.85 | 63.32 | +546.65 | +102.45 | 136 | 0.16 |
| 2025/10/08 | 84 | +3.1 | +3.83 | 75,174 | 623,496.36 | 40,748 | 54.21 | 336,500.45 | 53.97 | 338,101.03 | 54.23 | +1,600.58 | +392.8 | 47 | 0.06 |
| 2025/10/07 | 80.9 | +5 | +6.59 | 59,301 | 476,246.35 | 21,516 | 36.28 | 171,690.78 | 36.05 | 172,963.35 | 36.32 | +1,272.57 | +591.45 | 119 | 0.2 |
| 2025/10/03 | 75.9 | +3.2 | +4.4 | 30,712 | 234,266.82 | 13,377 | 43.56 | 101,875.28 | 43.49 | 102,163.63 | 43.61 | +288.35 | +215.56 | 22 | 0.07 |
| 2025/10/02 | 72.7 | +0 | +0 | 7,647 | 55,578.64 | 2,372 | 31.02 | 17,237.08 | 31.01 | 17,271.75 | 31.08 | +34.67 | +146.16 | 7 | 0.09 |
| 2025/10/01 | 72.7 | -0.7 | -0.95 | 8,549 | 62,246 | 2,589 | 30.28 | 18,868.87 | 30.31 | 18,889.29 | 30.35 | +20.42 | +78.87 | 2 | 0.02 |
| 2025/09/30 | 73.4 | +1.7 | +2.37 | 9,136 | 66,642.6 | 3,084 | 33.76 | 22,494.92 | 33.75 | 22,516.01 | 33.79 | +21.09 | +68.39 | 4 | 0.04 |
| 2025/09/26 | 71.7 | -2.5 | -3.37 | 17,174 | 124,427.95 | 4,455 | 25.94 | 32,361.13 | 26.01 | 32,408.58 | 26.05 | +47.45 | +106.51 | 4 | 0.02 |
| 2025/09/25 | 74.2 | -1.4 | -1.85 | 14,440 | 107,939.19 | 3,287 | 22.76 | 24,604.47 | 22.79 | 24,575.44 | 22.77 | -29.03 | -88.32 | 8 | 0.06 |
| 2025/09/24 | 75.6 | -1.4 | -1.82 | 19,305 | 145,678.23 | 7,381 | 38.23 | 55,660.61 | 38.21 | 55,854.38 | 38.34 | +193.77 | +262.53 | 17 | 0.09 |
| 2025/09/23 | 77 | -1.7 | -2.16 | 22,772 | 177,958.83 | 7,764 | 34.09 | 60,881.24 | 34.21 | 60,914.15 | 34.23 | +32.91 | +42.39 | 44 | 0.19 |
| 2025/09/22 | 78.7 | +2.4 | +3.15 | 37,904 | 299,985.05 | 15,382 | 40.58 | 121,455.06 | 40.49 | 121,797.39 | 40.6 | +342.33 | +222.55 | 27 | 0.07 |
| 2025/09/19 | 76.3 | +0.3 | +0.39 | 14,574 | 111,216.19 | 4,184 | 28.71 | 31,896.9 | 28.68 | 31,935.99 | 28.72 | +39.09 | +93.43 | 5 | 0.03 |
| 2025/09/18 | 76 | +0.9 | +1.2 | 15,824 | 118,667.25 | 4,046 | 25.57 | 30,238.45 | 25.48 | 30,439.19 | 25.65 | +200.74 | +496.14 | 8 | 0.05 |
| 2025/09/17 | 75.1 | -2 | -2.59 | 16,477 | 125,035.4 | 3,801 | 23.07 | 28,902.34 | 23.12 | 28,962.08 | 23.16 | +59.74 | +157.17 | 0 | 0 |
| 2025/09/16 | 77.1 | +1.6 | +2.12 | 13,652 | 104,632.9 | 4,001 | 29.31 | 30,588.8 | 29.23 | 30,675.13 | 29.32 | +86.33 | +215.77 | 3 | 0.02 |
| 2025/09/15 | 75.5 | -1.8 | -2.33 | 21,214 | 161,406.26 | 8,042 | 37.91 | 61,175.42 | 37.9 | 61,437.61 | 38.06 | +262.19 | +326.03 | 6 | 0.03 |
| 2025/09/12 | 77.3 | +0.6 | +0.78 | 14,156 | 109,669.28 | 4,518 | 31.92 | 35,008.54 | 31.92 | 35,030.02 | 31.94 | +21.48 | +47.54 | 5 | 0.04 |
| 2025/09/11 | 76.7 | -0.5 | -0.65 | 29,137 | 225,873.22 | 11,704 | 40.17 | 90,643.22 | 40.13 | 90,736.24 | 40.17 | +93.02 | +79.48 | 12 | 0.04 |
| 2025/09/10 | 77.2 | -0.4 | -0.52 | 30,885 | 239,941.21 | 11,136 | 36.06 | 86,488.34 | 36.05 | 86,560.03 | 36.08 | +71.69 | +64.38 | 17 | 0.06 |
| 2025/09/09 | 77.6 | +2.2 | +2.92 | 42,473 | 328,788.58 | 16,947 | 39.9 | 131,050.21 | 39.86 | 131,389.61 | 39.96 | +339.4 | +200.27 | 25 | 0.06 |
| 2025/09/08 | 75.4 | -0.4 | -0.53 | 17,614 | 133,041.63 | 4,820 | 27.36 | 36,388.98 | 27.35 | 36,475.07 | 27.42 | +86.09 | +178.61 | 2 | 0.01 |
| 2025/09/05 | 75.8 | +0.2 | +0.26 | 18,333 | 139,399.43 | 5,111 | 27.88 | 38,899.22 | 27.9 | 38,942.12 | 27.94 | +42.9 | +83.94 | 8 | 0.04 |
| 2025/09/04 | 75.6 | -0.3 | -0.4 | 30,469 | 233,900.47 | 10,905 | 35.79 | 83,686.79 | 35.78 | 83,894.69 | 35.87 | +207.9 | +190.65 | 19 | 0.06 |
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。
