6657
46.45
TWD-0.75 (-1.59%)
2026.02.06收盤
華安－現股當沖
華安最新現股當沖狀況
整理華安最新(2026/02/05) 當沖狀況。整體成交張數為88張，佔整體市場成交張數的29.17%。當日現股當沖之總損益為-3,800元、每張平均損益則為-43元。
開盤價
46.55
收盤價
46.45
當日範圍
45.25 - 47.6
成交張數
329
開盤價(昨)
47.55
收盤價(昨)
47.2
昨日範圍
47 - 48.35
成交張數(昨)
302
成交金額
1517.78萬
成交金額(昨)
1439.74萬
52週範圍
40.5 - 81.5
發行股數
8866萬
市值
41億
現股當沖－歷史逐日資訊
開盤價
46.55
收盤價
46.45
成交張數
329
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 | 47.2 | -0.8 | -1.67 | 302 | 1,438.42 | 88 | 29.17 | 419.35 | 29.15 | 418.97 | 29.13 | -0.38 | -43.18 | 0 | 0 |
| 2026/02/04 | 48 | +0.35 | +0.73 | 275 | 1,315.34 | 74 | 26.91 | 354.07 | 26.92 | 354.97 | 26.99 | +0.9 | +121.62 | 0 | 0 |
| 2026/02/03 | 47.65 | -1.15 | -2.36 | 770 | 3,705.16 | 186 | 24.16 | 898.68 | 24.25 | 896.49 | 24.2 | -2.19 | -118.01 | 0 | 0 |
| 2026/02/02 | 48.8 | -2.3 | -4.5 | 851 | 4,220.41 | 259 | 30.45 | 1,290.81 | 30.58 | 1,287.67 | 30.51 | -3.13 | -121.04 | 0 | 0 |
| 2026/01/30 | 51.1 | -4.7 | -8.42 | 1,630 | 8,484.31 | 525 | 32.21 | 2,738.3 | 32.27 | 2,740.32 | 32.3 | +2.02 | +38.48 | 2 | 0.12 |
| 2026/01/29 | 55.8 | +1.8 | +3.33 | 2,812 | 15,786.63 | 1,452 | 51.64 | 8,138.53 | 51.55 | 8,178.74 | 51.81 | +40.21 | +276.93 | 8 | 0.28 |
| 2026/01/28 | 54 | -4.6 | -7.85 | 4,538 | 25,640.04 | 1,467 | 32.32 | 8,275.94 | 32.28 | 8,276.38 | 32.28 | +0.44 | +3 | 1 | 0.02 |
| 2026/01/27 | 58.6 | +5.3 | +9.94 | 1,195 | 6,995.55 | 42 | 3.52 | 245.76 | 3.51 | 245.87 | 3.51 | +0.11 | +26.19 | 1 | 0.08 |
| 2026/01/26 | 53.3 | +4.8 | +9.9 | 1,269 | 6,745.95 | 383 | 30.17 | 2,035.69 | 30.18 | 2,036.62 | 30.19 | +0.93 | +24.28 | 0 | 0 |
| 2026/01/23 | 48.5 | +3.65 | +8.14 | 2,090 | 10,116.77 | 820 | 39.23 | 3,961.07 | 39.15 | 3,984.16 | 39.38 | +23.09 | +281.52 | 0 | 0 |
| 2026/01/22 | 44.85 | -0.55 | -1.21 | 260 | 1,173.9 | 58 | 22.27 | 261.94 | 22.31 | 262.41 | 22.35 | +0.47 | +81.9 | 0 | 0 |
| 2026/01/21 | 45.4 | -1.95 | -4.12 | 409 | 1,882.81 | 57 | 13.92 | 262.65 | 13.95 | 262.58 | 13.95 | -0.07 | -12.28 | 0 | 0 |
| 2026/01/20 | 47.35 | +2.05 | +4.53 | 585 | 2,739.11 | 192 | 32.81 | 896.68 | 32.74 | 898.44 | 32.8 | +1.76 | +91.67 | 1 | 0.17 |
| 2026/01/19 | 45.3 | +2.3 | +5.35 | 1,444 | 6,657.13 | 570 | 39.47 | 2,631.93 | 39.54 | 2,624.36 | 39.42 | -7.57 | -132.72 | 0 | 0 |
| 2026/01/16 | 43 | +0.75 | +1.78 | 798 | 3,479.99 | 269 | 33.69 | 1,167.46 | 33.55 | 1,175.84 | 33.79 | +8.38 | +311.52 | 0 | 0 |
| 2026/01/15 | 42.25 | +0.05 | +0.12 | 131 | 554.69 | 25 | 19.08 | 106.02 | 19.11 | 106.12 | 19.13 | +0.1 | +40 | 0 | 0 |
| 2026/01/14 | 42.2 | +1.15 | +2.8 | 212 | 891.99 | 56 | 26.4 | 235.78 | 26.43 | 235.78 | 26.43 | +0.01 | +1.79 | 0 | 0 |
| 2026/01/13 | 41.05 | -0.8 | -1.91 | 218 | 899.9 | 30 | 13.74 | 123.54 | 13.73 | 124.49 | 13.83 | +0.95 | +316.67 | 0 | 0 |
| 2026/01/12 | 41.85 | +0 | +0 | 225 | 954.13 | 61 | 27.11 | 259.21 | 27.17 | 258.66 | 27.11 | -0.56 | -90.98 | 0 | 0 |
| 2026/01/09 | 41.85 | +0.75 | +1.82 | 212 | 890.16 | 59 | 27.77 | 246.88 | 27.73 | 247.03 | 27.75 | +0.15 | +26.27 | 0 | 0 |
| 2026/01/08 | 41.1 | -0.1 | -0.24 | 101 | 415.35 | 13 | 12.86 | 53.3 | 12.83 | 53.37 | 12.85 | +0.07 | +53.85 | 0 | 0 |
| 2026/01/07 | 41.2 | +0.25 | +0.61 | 89 | 366.91 | 14 | 15.78 | 57.9 | 15.78 | 57.79 | 15.75 | -0.1 | -75 | 0 | 0 |
| 2026/01/06 | 40.95 | +0.45 | +1.11 | 116 | 475.2 | 17 | 14.63 | 69.19 | 14.56 | 69.61 | 14.65 | +0.41 | +241.18 | 0 | 0 |
| 2026/01/05 | 40.5 | -0.55 | -1.34 | 242 | 979.78 | 66 | 27.29 | 267.27 | 27.28 | 267.62 | 27.31 | +0.34 | +51.52 | 0 | 0 |
| 2026/01/02 | 41.05 | -1.95 | -4.53 | 456 | 1,893.28 | 88 | 19.29 | 365.85 | 19.32 | 367.96 | 19.44 | +2.12 | +240.34 | 0 | 0 |
| 2025/12/31 | 43 | +1.25 | +2.99 | 231 | 968.98 | 17 | 7.37 | 70.36 | 7.26 | 71.36 | 7.36 | +1.01 | +594.12 | 0 | 0 |
| 2025/12/30 | 41.75 | +0 | +0 | 120 | 496.15 | 10 | 8.36 | 41.36 | 8.34 | 41.59 | 8.38 | +0.23 | +230 | 0 | 0 |
| 2025/12/29 | 41.75 | -0.2 | -0.48 | 171 | 714.56 | 30 | 17.54 | 125.42 | 17.55 | 126.01 | 17.63 | +0.59 | +198.33 | 0 | 0 |
| 2025/12/26 | 41.95 | +0 | +0 | 264 | 1,101.64 | 61 | 23.1 | 253.92 | 23.05 | 255.25 | 23.17 | +1.33 | +218.85 | 0 | 0 |
| 2025/12/19 | 43 | +0.6 | +1.42 | 269 | 1,160.44 | 94 | 34.9 | 404.49 | 34.86 | 405.58 | 34.95 | +1.09 | +115.96 | 0 | 0 |
| 2025/12/18 | 42.4 | +0.5 | +1.19 | 121 | 509.92 | 28 | 23.08 | 117.13 | 22.97 | 117.61 | 23.07 | +0.48 | +173.21 | 0 | 0 |
| 2025/12/17 | 41.9 | -0.05 | -0.12 | 172 | 716.09 | 37 | 21.54 | 154.28 | 21.55 | 154.46 | 21.57 | +0.17 | +47.3 | 0 | 0 |
| 2025/12/16 | 41.95 | +0.25 | +0.6 | 268 | 1,111.69 | 57 | 21.24 | 234.58 | 21.1 | 236.87 | 21.31 | +2.29 | +401.75 | 0 | 0 |
| 2025/12/15 | 41.7 | +0 | +0 | 112 | 467.49 | 21 | 18.72 | 87.5 | 18.72 | 87.61 | 18.74 | +0.12 | +54.76 | 0 | 0 |
| 2025/11/26 | 46.75 | +0.45 | +0.97 | 482 | 2,268.36 | 125 | 25.78 | 588.66 | 25.95 | 587.39 | 25.89 | -1.27 | -102 | 1 | 0.21 |
| 2025/11/25 | 46.3 | +1.6 | +3.58 | 479 | 2,213.97 | 156 | 32.56 | 721.34 | 32.58 | 721.19 | 32.57 | -0.14 | -9.29 | 1 | 0.21 |
| 2025/11/24 | 44.7 | +1.75 | +4.07 | 508 | 2,292.58 | 130 | 25.59 | 586.95 | 25.6 | 588.54 | 25.67 | +1.59 | +122.69 | 0 | 0 |
| 2025/11/21 | 42.95 | +0.9 | +2.14 | 368 | 1,591.11 | 104 | 28.29 | 449.98 | 28.28 | 450.57 | 28.32 | +0.59 | +56.73 | 0 | 0 |
| 2025/11/20 | 42.05 | -0.4 | -0.94 | 301 | 1,255.19 | 76 | 25.29 | 317.27 | 25.28 | 318.73 | 25.39 | +1.46 | +191.45 | 0 | 0 |
| 2025/11/19 | 42.45 | +0.9 | +2.17 | 111 | 463.91 | 29 | 26.06 | 120.86 | 26.05 | 120.53 | 25.98 | -0.34 | -117.24 | 0 | 0 |
| 2025/11/18 | 41.55 | -0.15 | -0.36 | 330 | 1,364.72 | 24 | 7.28 | 99.14 | 7.26 | 99.2 | 7.27 | +0.06 | +25 | 0 | 0 |
| 2025/11/17 | 41.7 | +0.15 | +0.36 | 286 | 1,200.9 | 70 | 24.45 | 293 | 24.4 | 292.93 | 24.39 | -0.07 | -10.71 | 0 | 0 |
| 2025/11/14 | 41.55 | +0.45 | +1.09 | 189 | 781.26 | 45 | 23.79 | 185.74 | 23.77 | 186.22 | 23.84 | +0.48 | +106.67 | 0 | 0 |
| 2025/11/13 | 41.1 | -1.5 | -3.52 | 437 | 1,804.25 | 119 | 27.26 | 491.84 | 27.26 | 494.81 | 27.43 | +2.98 | +250 | 0 | 0 |
| 2025/11/12 | 42.6 | +0.6 | +1.43 | 300 | 1,266.48 | 60 | 20.02 | 252.62 | 19.95 | 254.25 | 20.08 | +1.64 | +273.33 | 0 | 0 |
| 2025/11/11 | 42 | +0.05 | +0.12 | 370 | 1,551.52 | 67 | 18.11 | 281.68 | 18.15 | 280.88 | 18.1 | -0.8 | -119.4 | 0 | 0 |
| 2025/11/10 | 41.95 | -1.15 | -2.67 | 521 | 2,194.41 | 61 | 11.71 | 257.79 | 11.75 | 257.17 | 11.72 | -0.62 | -101.64 | 0 | 0 |
| 2025/11/07 | 43.1 | -1.1 | -2.49 | 202 | 876.39 | 20 | 9.88 | 86.72 | 9.89 | 87.22 | 9.95 | +0.51 | +252.5 | 0 | 0 |
| 2025/11/06 | 44.2 | +0.35 | +0.8 | 219 | 962.46 | 73 | 33.31 | 320.41 | 33.29 | 320.69 | 33.32 | +0.28 | +39.04 | 0 | 0 |
| 2025/11/05 | 43.85 | -0.6 | -1.35 | 157 | 691.89 | 29 | 18.41 | 127.1 | 18.37 | 127.79 | 18.47 | +0.69 | +237.93 | 0 | 0 |
| 2025/11/04 | 44.45 | -0.55 | -1.22 | 262 | 1,170.7 | 53 | 20.26 | 237.41 | 20.28 | 237.35 | 20.27 | -0.06 | -10.38 | 0 | 0 |
| 2025/11/03 | 45 | -0.1 | -0.22 | 324 | 1,457.32 | 87 | 26.89 | 391.68 | 26.88 | 393.65 | 27.01 | +1.97 | +226.44 | 0 | 0 |
| 2025/10/31 | 45.1 | +0.45 | +1.01 | 312 | 1,405.62 | 76 | 24.39 | 342.55 | 24.37 | 343.93 | 24.47 | +1.39 | +182.24 | 0 | 0 |
| 2025/10/30 | 44.65 | -1.7 | -3.67 | 855 | 3,866.06 | 139 | 16.26 | 628.37 | 16.25 | 633.34 | 16.38 | +4.97 | +357.91 | 0 | 0 |
| 2025/10/29 | 46.35 | -0.1 | -0.22 | 289 | 1,348.69 | 67 | 23.15 | 312.65 | 23.18 | 312.54 | 23.17 | -0.12 | -17.16 | 0 | 0 |
| 2025/10/28 | 46.45 | -1.9 | -3.93 | 1,094 | 5,135.81 | 180 | 16.45 | 840.51 | 16.37 | 845.18 | 16.46 | +4.67 | +259.44 | 0 | 0 |
| 2025/10/27 | 48.35 | -0.7 | -1.43 | 411 | 2,005.54 | 62 | 15.08 | 302.07 | 15.06 | 305.12 | 15.21 | +3.04 | +491.13 | 0 | 0 |
| 2025/10/23 | 49.05 | -0.45 | -0.91 | 431 | 2,154.8 | 152 | 35.3 | 767.9 | 35.64 | 767.28 | 35.61 | -0.62 | -41.12 | 1 | 0.23 |
| 2025/10/22 | 49.5 | +0.05 | +0.1 | 339 | 1,700.21 | 37 | 10.9 | 185.66 | 10.92 | 185.99 | 10.94 | +0.33 | +89.19 | 0 | 0 |
| 2025/10/21 | 49.45 | +0.15 | +0.3 | 227 | 1,135.31 | 31 | 13.67 | 154.69 | 13.63 | 155.57 | 13.7 | +0.88 | +283.87 | 0 | 0 |
| 2025/10/20 | 49.3 | -1.2 | -2.38 | 369 | 1,831.22 | 45 | 12.2 | 224.1 | 12.24 | 224.05 | 12.23 | -0.06 | -12.22 | 0 | 0 |
| 2025/10/17 | 50.5 | -1 | -1.94 | 233 | 1,180.41 | 36 | 15.42 | 181.74 | 15.4 | 182.47 | 15.46 | +0.73 | +202.78 | 0 | 0 |
| 2025/10/16 | 51.5 | +1.75 | +3.52 | 317 | 1,648.35 | 106 | 33.4 | 545.08 | 33.07 | 554.69 | 33.65 | +9.61 | +906.6 | 0 | 0 |
| 2025/10/15 | 49.75 | -0.65 | -1.29 | 343 | 1,719.32 | 33 | 9.62 | 166.01 | 9.66 | 165.84 | 9.65 | -0.17 | -50 | 0 | 0 |
| 2025/10/14 | 50.4 | +0.1 | +0.2 | 210 | 1,072.02 | 34 | 16.21 | 172.73 | 16.11 | 174.19 | 16.25 | +1.46 | +429.41 | 0 | 0 |
| 2025/10/13 | 50.3 | -1 | -1.95 | 197 | 984.68 | 28 | 14.22 | 138.87 | 14.1 | 140.57 | 14.28 | +1.71 | +608.93 | 0 | 0 |
| 2025/10/09 | 51.3 | -0.5 | -0.97 | 241 | 1,238.74 | 69 | 28.62 | 356.01 | 28.74 | 354.74 | 28.64 | -1.27 | -184.06 | 0 | 0 |
| 2025/10/08 | 51.8 | +0.1 | +0.19 | 110 | 563.61 | 18 | 16.41 | 92.28 | 16.37 | 92.64 | 16.44 | +0.36 | +200 | 0 | 0 |
| 2025/10/07 | 51.7 | -0.4 | -0.77 | 337 | 1,733.85 | 127 | 37.64 | 651.15 | 37.56 | 652.56 | 37.64 | +1.41 | +111.02 | 0 | 0 |
| 2025/10/03 | 52.1 | -0.9 | -1.7 | 183 | 962.14 | 24 | 13.08 | 126.32 | 13.13 | 126.09 | 13.11 | -0.23 | -95.83 | 0 | 0 |
| 2025/10/02 | 53 | +0 | +0 | 164 | 865.39 | 33 | 20.15 | 174.41 | 20.15 | 174.72 | 20.19 | +0.31 | +93.94 | 0 | 0 |
| 2025/10/01 | 53 | -0.3 | -0.56 | 86 | 456.87 | 16 | 18.58 | 85.02 | 18.61 | 85.15 | 18.64 | +0.13 | +81.25 | 0 | 0 |
| 2025/09/30 | 53.3 | +0.4 | +0.76 | 136 | 719.31 | 16 | 11.74 | 84.15 | 11.7 | 84.8 | 11.79 | +0.65 | +406.25 | 0 | 0 |
| 2025/09/26 | 52.9 | -0.7 | -1.31 | 164 | 858 | 34 | 20.78 | 178.24 | 20.77 | 179.29 | 20.9 | +1.05 | +308.82 | 0 | 0 |
| 2025/09/25 | 53.6 | +1 | +1.9 | 288 | 1,541.39 | 57 | 19.83 | 304.54 | 19.76 | 306.19 | 19.86 | +1.65 | +289.47 | 0 | 0 |
| 2025/09/24 | 52.6 | +0.6 | +1.15 | 414 | 2,180.82 | 115 | 27.81 | 604.2 | 27.71 | 609.53 | 27.95 | +5.33 | +463.48 | 0 | 0 |
| 2025/09/23 | 52 | -0.3 | -0.57 | 424 | 2,192.35 | 80 | 18.86 | 411.9 | 18.79 | 415.36 | 18.95 | +3.46 | +432.5 | 0 | 0 |
| 2025/09/22 | 52.3 | -0.3 | -0.57 | 366 | 1,930.4 | 72 | 19.66 | 381.72 | 19.77 | 382.86 | 19.83 | +1.14 | +158.33 | 0 | 0 |
| 2025/09/19 | 52.6 | -1 | -1.87 | 412 | 2,183.87 | 66 | 16.02 | 350 | 16.03 | 352.21 | 16.13 | +2.21 | +334.85 | 0 | 0 |
| 2025/09/18 | 53.6 | +0.1 | +0.19 | 226 | 1,223.14 | 59 | 26.05 | 318.23 | 26.02 | 321.22 | 26.26 | +2.99 | +506.78 | 0 | 0 |
| 2025/09/17 | 53.5 | -1.2 | -2.19 | 335 | 1,806.2 | 70 | 20.89 | 377.37 | 20.89 | 379.31 | 21 | +1.94 | +277.14 | 0 | 0 |
| 2025/09/16 | 54.7 | +1.2 | +2.24 | 867 | 4,830.55 | 423 | 48.77 | 2,363.24 | 48.92 | 2,362.4 | 48.91 | -0.84 | -19.86 | 1 | 0.12 |
| 2025/09/15 | 53.5 | -0.1 | -0.19 | 215 | 1,153.05 | 36 | 16.73 | 192.98 | 16.74 | 193.48 | 16.78 | +0.5 | +138.89 | 0 | 0 |
| 2025/09/12 | 53.6 | -0.1 | -0.19 | 364 | 1,963.75 | 101 | 27.76 | 545.7 | 27.79 | 548.04 | 27.91 | +2.34 | +231.68 | 0 | 0 |
| 2025/09/11 | 53.7 | -0.5 | -0.92 | 305 | 1,659.9 | 61 | 19.98 | 332.02 | 20 | 333.57 | 20.1 | +1.55 | +254.1 | 0 | 0 |
| 2025/09/10 | 54.2 | +0.7 | +1.31 | 288 | 1,550.44 | 64 | 22.23 | 343.78 | 22.17 | 344.94 | 22.25 | +1.16 | +181.25 | 0 | 0 |
| 2025/09/09 | 53.5 | -2.4 | -4.29 | 981 | 5,284.32 | 155 | 15.79 | 833.09 | 15.77 | 837.8 | 15.85 | +4.71 | +303.87 | 0 | 0 |
| 2025/09/08 | 55.9 | -0.4 | -0.71 | 177 | 997.2 | 28 | 15.79 | 157.66 | 15.81 | 157.72 | 15.82 | +0.06 | +21.43 | 0 | 0 |
| 2025/09/05 | 56.3 | +0.1 | +0.18 | 271 | 1,517.9 | 50 | 18.45 | 280.55 | 18.48 | 280.07 | 18.45 | -0.48 | -96 | 0 | 0 |
| 2025/09/04 | 56.2 | -0.5 | -0.88 | 208 | 1,175.42 | 43 | 20.63 | 242.61 | 20.64 | 243.34 | 20.7 | +0.73 | +169.77 | 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。
