2548
105.5
TWD-1.50 (-1.40%)
2026.02.06收盤
華固－現股當沖
華固最新現股當沖狀況
整理華固最新(2026/02/05) 當沖狀況。整體成交張數為135張，佔整體市場成交張數的30.94%。當日現股當沖之總損益為+4.4萬元、每張平均損益則為+326元。
開盤價
108
收盤價
105.5
當日範圍
105 - 108
成交張數
685
開盤價(昨)
107
收盤價(昨)
107
昨日範圍
106.5 - 109
成交張數(昨)
436
成交金額
7251.73萬
成交金額(昨)
4684.54萬
52週範圍
94.4 - 122
發行股數
3億
市值
337億
現股當沖－歷史逐日資訊
開盤價
108
收盤價
105.5
成交張數
685
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 | 107 | +0 | +0 | 436 | 4,688.38 | 135 | 30.94 | 1,449.55 | 30.92 | 1,453.95 | 31.01 | +4.4 | +325.93 | 0 | 0 |
| 2026/02/04 | 107 | +1 | +0.94 | 313 | 3,353.36 | 71 | 22.7 | 760.9 | 22.69 | 762.5 | 22.74 | +1.6 | +225.35 | 0 | 0 |
| 2026/02/03 | 106 | +0 | +0 | 428 | 4,570.2 | 131 | 30.6 | 1,399.6 | 30.62 | 1,397.7 | 30.58 | -1.9 | -145.04 | 0 | 0 |
| 2026/02/02 | 106 | -0.5 | -0.47 | 798 | 8,424.84 | 149 | 18.67 | 1,573.85 | 18.68 | 1,570.8 | 18.64 | -3.05 | -204.7 | 0 | 0 |
| 2026/01/30 | 106.5 | -1 | -0.93 | 534 | 5,700.76 | 100 | 18.72 | 1,068.05 | 18.74 | 1,067.7 | 18.73 | -0.35 | -35 | 0 | 0 |
| 2026/01/29 | 107.5 | +0.5 | +0.47 | 612 | 6,545.68 | 130 | 21.25 | 1,387.3 | 21.19 | 1,391.7 | 21.26 | +4.4 | +338.46 | 0 | 0 |
| 2026/01/28 | 107 | -0.5 | -0.47 | 498 | 5,320.92 | 77 | 15.48 | 824.65 | 15.5 | 825.05 | 15.51 | +0.4 | +51.95 | 0 | 0 |
| 2026/01/27 | 107.5 | -0.5 | -0.46 | 459 | 4,967.26 | 58 | 12.62 | 626.2 | 12.61 | 628.15 | 12.65 | +1.95 | +336.21 | 0 | 0 |
| 2026/01/26 | 108 | -0.5 | -0.46 | 703 | 7,607.66 | 142 | 20.21 | 1,536.35 | 20.19 | 1,541.1 | 20.26 | +4.75 | +334.51 | 0 | 0 |
| 2026/01/23 | 108.5 | -1 | -0.91 | 379 | 4,115.9 | 48 | 12.66 | 521.75 | 12.68 | 522.85 | 12.7 | +1.1 | +229.17 | 0 | 0 |
| 2026/01/22 | 109.5 | +3 | +2.82 | 862 | 9,412.47 | 135 | 15.66 | 1,467.95 | 15.6 | 1,476.15 | 15.68 | +8.2 | +607.41 | 0 | 0 |
| 2026/01/21 | 106.5 | +0 | +0 | 867 | 9,263.17 | 69 | 7.96 | 735.45 | 7.94 | 741.6 | 8.01 | +6.15 | +891.3 | 0 | 0 |
| 2026/01/20 | 106.5 | -1 | -0.93 | 906 | 9,685.4 | 92 | 10.16 | 986.05 | 10.18 | 988.3 | 10.2 | +2.25 | +244.57 | 0 | 0 |
| 2026/01/19 | 107.5 | -1 | -0.92 | 768 | 8,304.44 | 189 | 24.62 | 2,039.95 | 24.56 | 2,050.2 | 24.69 | +10.25 | +542.33 | 0 | 0 |
| 2026/01/16 | 108.5 | -4 | -3.56 | 2,406 | 26,342.1 | 318 | 13.22 | 3,483.3 | 13.22 | 3,501.3 | 13.29 | +18 | +566.04 | 0 | 0 |
| 2026/01/15 | 112.5 | -0.5 | -0.44 | 686 | 7,721.37 | 133 | 19.39 | 1,499.3 | 19.42 | 1,498.2 | 19.4 | -1.1 | -82.71 | 0 | 0 |
| 2026/01/14 | 113 | -1 | -0.88 | 660 | 7,492.14 | 111 | 16.82 | 1,265.55 | 16.89 | 1,264.6 | 16.88 | -0.95 | -85.59 | 0 | 0 |
| 2026/01/13 | 114 | -2 | -1.72 | 1,318 | 15,020.99 | 318 | 24.13 | 3,615.1 | 24.07 | 3,634.3 | 24.19 | +19.2 | +603.77 | 0 | 0 |
| 2026/01/12 | 116 | +0.5 | +0.43 | 816 | 9,432.77 | 292 | 35.79 | 3,377.45 | 35.81 | 3,382 | 35.85 | +4.55 | +155.82 | 0 | 0 |
| 2026/01/09 | 115.5 | +1 | +0.87 | 700 | 8,089.54 | 221 | 31.56 | 2,553.1 | 31.56 | 2,552.85 | 31.56 | -0.25 | -11.31 | 0 | 0 |
| 2026/01/08 | 114.5 | +0.5 | +0.44 | 712 | 8,186.74 | 170 | 23.87 | 1,951.65 | 23.84 | 1,955.95 | 23.89 | +4.3 | +252.94 | 0 | 0 |
| 2026/01/07 | 114 | +0.5 | +0.44 | 463 | 5,262.37 | 82 | 17.72 | 932.3 | 17.72 | 932.9 | 17.73 | +0.6 | +73.17 | 0 | 0 |
| 2026/01/06 | 113.5 | -0.5 | -0.44 | 545 | 6,195.39 | 147 | 26.96 | 1,673 | 27 | 1,671.15 | 26.97 | -1.85 | -125.85 | 0 | 0 |
| 2026/01/05 | 114 | -1 | -0.87 | 837 | 9,546.71 | 188 | 22.46 | 2,136.05 | 22.37 | 2,145.1 | 22.47 | +9.05 | +481.38 | 0 | 0 |
| 2026/01/02 | 115 | -1.5 | -1.29 | 969 | 11,142.78 | 148 | 15.28 | 1,706.1 | 15.31 | 1,704.3 | 15.3 | -1.8 | -121.62 | 0 | 0 |
| 2025/12/31 | 116.5 | -2 | -1.69 | 1,240 | 14,543.11 | 218 | 17.58 | 2,559.75 | 17.6 | 2,557.15 | 17.58 | -2.6 | -119.27 | 0 | 0 |
| 2025/12/30 | 118.5 | +0.5 | +0.42 | 726 | 8,648.05 | 158 | 21.75 | 1,879.25 | 21.73 | 1,882.85 | 21.77 | +3.6 | +227.85 | 0 | 0 |
| 2025/12/29 | 118 | -2.5 | -2.07 | 1,280 | 15,161.63 | 228 | 17.81 | 2,701.85 | 17.82 | 2,710.55 | 17.88 | +8.7 | +381.58 | 0 | 0 |
| 2025/12/26 | 120.5 | -0.5 | -0.41 | 1,660 | 20,110.73 | 384 | 23.13 | 4,650.05 | 23.12 | 4,655.3 | 23.15 | +5.25 | +136.72 | 0 | 0 |
| 2025/12/19 | 114.5 | +3.5 | +3.15 | 6,656 | 76,585.41 | 2,560 | 38.46 | 29,368.2 | 38.35 | 29,484 | 38.5 | +115.8 | +452.34 | 1 | 0.02 |
| 2025/12/18 | 111 | +6 | +5.71 | 6,397 | 70,793.48 | 2,235 | 34.94 | 24,608.4 | 34.76 | 24,744.7 | 34.95 | +136.3 | +609.84 | 1 | 0.02 |
| 2025/12/17 | 105 | +1 | +0.96 | 938 | 9,868.32 | 191 | 20.36 | 2,000.9 | 20.28 | 2,010.35 | 20.37 | +9.45 | +494.76 | 0 | 0 |
| 2025/12/16 | 104 | -1 | -0.95 | 421 | 4,359.51 | 104 | 24.73 | 1,077.9 | 24.73 | 1,079.25 | 24.76 | +1.35 | +129.81 | 0 | 0 |
| 2025/12/15 | 105 | +1.5 | +1.45 | 1,013 | 10,614.54 | 109 | 10.77 | 1,135.7 | 10.7 | 1,141.35 | 10.75 | +5.65 | +518.35 | 0 | 0 |
| 2025/11/26 | 100.5 | +0.6 | +0.6 | 319 | 3,263.59 | 57 | 17.46 | 569.28 | 17.44 | 570.15 | 17.47 | +0.87 | +152.63 | 0 | 0 |
| 2025/11/25 | 99.9 | -0.6 | -0.6 | 241 | 2,399.78 | 27 | 11.21 | 269.52 | 11.23 | 269.62 | 11.24 | +0.1 | +37.04 | 0 | 0 |
| 2025/11/24 | 100.5 | +2 | +2.03 | 602 | 6,032.11 | 80 | 13.3 | 799.37 | 13.25 | 802.44 | 13.3 | +3.07 | +383.75 | 0 | 0 |
| 2025/11/21 | 98.5 | +0 | +0 | 441 | 4,346.89 | 56 | 12.7 | 551.26 | 12.68 | 552.74 | 12.72 | +1.48 | +264.29 | 0 | 0 |
| 2025/11/20 | 98.5 | +1.5 | +1.55 | 419 | 4,114.05 | 54 | 12.9 | 529.9 | 12.88 | 530.51 | 12.9 | +0.61 | +112.96 | 0 | 0 |
| 2025/11/19 | 97 | -0.2 | -0.21 | 631 | 6,121.34 | 106 | 16.79 | 1,029.1 | 16.81 | 1,029.13 | 16.81 | +0.03 | +2.83 | 0 | 0 |
| 2025/11/18 | 97.2 | -1.1 | -1.12 | 879 | 8,565.03 | 112 | 12.74 | 1,092.2 | 12.75 | 1,094.4 | 12.78 | +2.2 | +196.43 | 0 | 0 |
| 2025/11/17 | 98.3 | -0.6 | -0.61 | 485 | 4,755.73 | 89 | 18.37 | 873.76 | 18.37 | 875.62 | 18.41 | +1.86 | +208.99 | 0 | 0 |
| 2025/11/14 | 98.9 | -0.3 | -0.3 | 262 | 2,592.38 | 52 | 19.87 | 515.57 | 19.89 | 515.43 | 19.88 | -0.14 | -26.92 | 0 | 0 |
| 2025/11/13 | 99.2 | -1.3 | -1.29 | 941 | 9,367.46 | 147 | 15.62 | 1,466.98 | 15.66 | 1,466.11 | 15.65 | -0.87 | -59.18 | 0 | 0 |
| 2025/11/12 | 100.5 | +1 | +1.01 | 547 | 5,495.15 | 107 | 19.56 | 1,074.62 | 19.56 | 1,076.3 | 19.59 | +1.68 | +157.01 | 0 | 0 |
| 2025/11/11 | 99.5 | -1 | -1 | 811 | 8,111.82 | 60 | 7.4 | 599.04 | 7.38 | 601.82 | 7.42 | +2.78 | +463.33 | 0 | 0 |
| 2025/11/10 | 100.5 | +0 | +0 | 379 | 3,816.72 | 30 | 7.91 | 301.5 | 7.9 | 302.9 | 7.94 | +1.4 | +466.67 | 0 | 0 |
| 2025/11/07 | 100.5 | +0 | +0 | 370 | 3,737.71 | 58 | 15.66 | 584.7 | 15.64 | 585.85 | 15.67 | +1.15 | +198.28 | 0 | 0 |
| 2025/11/06 | 100.5 | -1.5 | -1.47 | 858 | 8,648.58 | 109 | 12.71 | 1,099.4 | 12.71 | 1,100.85 | 12.73 | +1.45 | +133.03 | 0 | 0 |
| 2025/11/05 | 102 | -1 | -0.97 | 436 | 4,466.15 | 82 | 18.79 | 837.55 | 18.75 | 840.3 | 18.81 | +2.75 | +335.37 | 0 | 0 |
| 2025/11/04 | 103 | -1 | -0.96 | 704 | 7,262.12 | 178 | 25.3 | 1,832.7 | 25.24 | 1,842.25 | 25.37 | +9.55 | +536.52 | 0 | 0 |
| 2025/11/03 | 104 | +0 | +0 | 505 | 5,228.33 | 99 | 19.62 | 1,026.25 | 19.63 | 1,028.05 | 19.66 | +1.8 | +181.82 | 0 | 0 |
| 2025/10/31 | 104 | -1 | -0.95 | 734 | 7,665.87 | 161 | 21.92 | 1,678.35 | 21.89 | 1,682.85 | 21.95 | +4.5 | +279.5 | 0 | 0 |
| 2025/10/30 | 105 | +0 | +0 | 807 | 8,565.33 | 189 | 23.41 | 1,998.7 | 23.33 | 2,007.75 | 23.44 | +9.05 | +478.84 | 0 | 0 |
| 2025/10/29 | 105 | +1.5 | +1.45 | 1,180 | 12,330.91 | 130 | 11.02 | 1,350.1 | 10.95 | 1,359.85 | 11.03 | +9.75 | +750 | 0 | 0 |
| 2025/10/28 | 103.5 | -2 | -1.9 | 779 | 8,083.68 | 157 | 20.14 | 1,627.15 | 20.13 | 1,629.9 | 20.16 | +2.75 | +175.16 | 0 | 0 |
| 2025/10/27 | 105.5 | +0 | +0 | 770 | 8,047.6 | 198 | 25.73 | 2,065.5 | 25.67 | 2,074.95 | 25.78 | +9.45 | +477.27 | 0 | 0 |
| 2025/10/23 | 105.5 | -0.5 | -0.47 | 701 | 7,403.65 | 201 | 28.68 | 2,122.05 | 28.66 | 2,124.7 | 28.7 | +2.65 | +131.84 | 0 | 0 |
| 2025/10/22 | 106 | +1 | +0.95 | 1,165 | 12,278.38 | 114 | 9.78 | 1,196.25 | 9.74 | 1,201.3 | 9.78 | +5.05 | +442.98 | 0 | 0 |
| 2025/10/21 | 105 | +1.5 | +1.45 | 824 | 8,614.84 | 157 | 19.05 | 1,633.05 | 18.96 | 1,642.75 | 19.07 | +9.7 | +617.83 | 0 | 0 |
| 2025/10/20 | 103.5 | -1 | -0.96 | 1,331 | 13,744.69 | 415 | 31.18 | 4,275.15 | 31.1 | 4,294.75 | 31.25 | +19.6 | +472.29 | 0 | 0 |
| 2025/10/17 | 104.5 | +3 | +2.96 | 3,397 | 35,538.1 | 853 | 25.11 | 8,902.55 | 25.05 | 8,916.4 | 25.09 | +13.85 | +162.37 | 0 | 0 |
| 2025/10/16 | 101.5 | -0.5 | -0.49 | 1,132 | 11,392.16 | 254 | 22.44 | 2,548.05 | 22.37 | 2,566.65 | 22.53 | +18.6 | +732.28 | 0 | 0 |
| 2025/10/15 | 102 | +0.5 | +0.49 | 1,079 | 10,927.41 | 302 | 28 | 3,052.85 | 27.94 | 3,069.4 | 28.09 | +16.55 | +548.01 | 0 | 0 |
| 2025/10/14 | 101.5 | +2.5 | +2.53 | 2,878 | 29,494.13 | 470 | 16.33 | 4,793.95 | 16.25 | 4,806.48 | 16.3 | +12.53 | +266.6 | 0 | 0 |
| 2025/10/13 | 99 | +1.5 | +1.54 | 1,088 | 10,666.44 | 240 | 22.06 | 2,336.82 | 21.91 | 2,351.82 | 22.05 | +15 | +625 | 0 | 0 |
| 2025/10/09 | 97.5 | +1.3 | +1.35 | 715 | 6,977.82 | 205 | 28.66 | 1,997.85 | 28.63 | 1,998.34 | 28.64 | +0.49 | +23.9 | 0 | 0 |
| 2025/10/08 | 96.2 | +0.4 | +0.42 | 417 | 4,024.13 | 112 | 26.88 | 1,080.26 | 26.84 | 1,081.88 | 26.88 | +1.62 | +144.64 | 0 | 0 |
| 2025/10/07 | 95.8 | +0.8 | +0.84 | 541 | 5,153.12 | 71 | 13.13 | 674.85 | 13.1 | 676.67 | 13.13 | +1.82 | +256.34 | 0 | 0 |
| 2025/10/03 | 95 | +0.1 | +0.11 | 841 | 7,970.37 | 124 | 14.74 | 1,173.98 | 14.73 | 1,176.41 | 14.76 | +2.43 | +195.97 | 0 | 0 |
| 2025/10/02 | 94.9 | -0.7 | -0.73 | 1,097 | 10,418.71 | 93 | 8.48 | 885.16 | 8.5 | 883.57 | 8.48 | -1.59 | -170.97 | 0 | 0 |
| 2025/10/01 | 95.6 | -0.3 | -0.31 | 486 | 4,643.07 | 35 | 7.2 | 334.88 | 7.21 | 334.74 | 7.21 | -0.14 | -40 | 0 | 0 |
| 2025/09/30 | 95.9 | +0.2 | +0.21 | 371 | 3,565.34 | 43 | 11.58 | 412.56 | 11.57 | 412.81 | 11.58 | +0.25 | +58.14 | 0 | 0 |
| 2025/09/26 | 95.7 | -0.5 | -0.52 | 555 | 5,315.01 | 40 | 7.21 | 383.44 | 7.21 | 383.8 | 7.22 | +0.36 | +90 | 0 | 0 |
| 2025/09/25 | 96.2 | -0.6 | -0.62 | 433 | 4,178.37 | 21 | 4.84 | 202.53 | 4.85 | 203.19 | 4.86 | +0.66 | +314.29 | 0 | 0 |
| 2025/09/24 | 96.8 | +0.2 | +0.21 | 541 | 5,234.54 | 70 | 12.93 | 677.2 | 12.94 | 678.06 | 12.95 | +0.86 | +122.86 | 0 | 0 |
| 2025/09/23 | 96.6 | -0.1 | -0.1 | 887 | 8,528.76 | 161 | 18.16 | 1,548.98 | 18.16 | 1,549.81 | 18.17 | +0.83 | +51.55 | 0 | 0 |
| 2025/09/22 | 96.7 | -2.2 | -2.22 | 1,506 | 14,654.74 | 137 | 9.1 | 1,331.97 | 9.09 | 1,338.09 | 9.13 | +6.12 | +446.72 | 0 | 0 |
| 2025/09/19 | 98.9 | -1.6 | -1.59 | 1,944 | 19,145.03 | 354 | 18.21 | 3,487.47 | 18.22 | 3,496.49 | 18.26 | +9.02 | +254.8 | 0 | 0 |
| 2025/09/18 | 100.5 | -0.5 | -0.5 | 891 | 8,959.51 | 183 | 20.54 | 1,847.99 | 20.63 | 1,841.4 | 20.55 | -6.59 | -360.11 | 0 | 0 |
| 2025/09/17 | 101 | -2 | -1.94 | 780 | 7,924.51 | 145 | 18.59 | 1,475.75 | 18.62 | 1,476.25 | 18.63 | +0.5 | +34.48 | 0 | 0 |
| 2025/09/16 | 103 | +0.5 | +0.49 | 872 | 8,978.35 | 238 | 27.28 | 2,437.9 | 27.15 | 2,453.35 | 27.33 | +15.45 | +649.16 | 0 | 0 |
| 2025/09/15 | 102.5 | +0.5 | +0.49 | 729 | 7,399.56 | 181 | 24.84 | 1,829.95 | 24.73 | 1,842.85 | 24.9 | +12.9 | +712.71 | 0 | 0 |
| 2025/09/12 | 102 | +2 | +2 | 545 | 5,529.85 | 135 | 24.76 | 1,364.33 | 24.67 | 1,370.46 | 24.78 | +6.13 | +454.07 | 0 | 0 |
| 2025/09/11 | 100 | +0 | +0 | 881 | 8,815.5 | 222 | 25.2 | 2,220.67 | 25.19 | 2,222.34 | 25.21 | +1.67 | +75.23 | 0 | 0 |
| 2025/09/10 | 100 | -2 | -1.96 | 1,257 | 12,620.34 | 256 | 20.37 | 2,567.58 | 20.34 | 2,582.52 | 20.46 | +14.94 | +583.59 | 0 | 0 |
| 2025/09/09 | 102 | +0 | +0 | 1,040 | 10,603.75 | 135 | 12.97 | 1,375.4 | 12.97 | 1,379 | 13 | +3.6 | +266.67 | 0 | 0 |
| 2025/09/08 | 102 | -3 | -2.86 | 1,544 | 15,805.17 | 335 | 21.69 | 3,432.15 | 21.72 | 3,440 | 21.77 | +7.85 | +234.33 | 0 | 0 |
| 2025/09/05 | 105 | -2.5 | -2.33 | 3,764 | 40,033.99 | 1,517 | 40.3 | 16,144.5 | 40.33 | 16,161.4 | 40.37 | +16.9 | +111.4 | 3 | 0.08 |
| 2025/09/04 | 107.5 | +7.9 | +7.93 | 5,662 | 59,931.44 | 1,585 | 27.99 | 16,687.65 | 27.84 | 16,857.05 | 28.13 | +169.4 | +1,068.77 | 10 | 0.18 |
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。
