6788
312.5
TWD-8.50 (-2.65%)
2026.01.30收盤
華景電－現股當沖
華景電最新現股當沖狀況
整理華景電最新(2026/01/29) 當沖狀況。整體成交張數為599張，佔整體市場成交張數的48%。當日現股當沖之總損益為+14.95萬元、每張平均損益則為+250元。
開盤價
319
收盤價
312.5
當日範圍
311.5 - 321.5
成交張數
813
開盤價(昨)
320
收盤價(昨)
321
昨日範圍
314.5 - 327
成交張數(昨)
1,248
成交金額
2.56億
成交金額(昨)
3.99億
52週範圍
140.5 - 399
發行股數
3874萬
市值
121億
現股當沖－歷史逐日資訊
開盤價
319
收盤價
312.5
成交張數
813
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(%) | ||||||
| 2026/01/29 | 321 | +3 | +0.94 | 1,248 | 39,915.7 | 599 | 48 | 19,159.15 | 48 | 19,174.1 | 48.04 | +14.95 | +249.58 | 0 | 0 |
| 2026/01/28 | 318 | +1 | +0.32 | 900 | 28,588.9 | 321 | 35.67 | 10,197.5 | 35.67 | 10,212.7 | 35.72 | +15.2 | +473.52 | 0 | 0 |
| 2026/01/27 | 317 | +1 | +0.32 | 2,597 | 83,857.55 | 1,256 | 48.36 | 40,617.25 | 48.44 | 40,624.35 | 48.44 | +7.1 | +56.53 | 4 | 0.15 |
| 2026/01/26 | 316 | -2.5 | -0.78 | 964 | 30,405.9 | 280 | 29.05 | 8,849.65 | 29.11 | 8,849.85 | 29.11 | +0.2 | +7.14 | 0 | 0 |
| 2026/01/23 | 318.5 | +4.5 | +1.43 | 683 | 21,746.75 | 228 | 33.38 | 7,258.35 | 33.38 | 7,263.45 | 33.4 | +5.1 | +223.68 | 0 | 0 |
| 2026/01/22 | 314 | -7 | -2.18 | 1,986 | 63,437.8 | 762 | 38.37 | 24,412.05 | 38.48 | 24,430.15 | 38.51 | +18.1 | +237.53 | 0 | 0 |
| 2026/01/21 | 321 | -27 | -7.76 | 2,772 | 91,055.7 | 1,018 | 36.72 | 33,347.05 | 36.62 | 33,599.25 | 36.9 | +252.2 | +2,477.41 | 6 | 0.22 |
| 2026/01/20 | 348 | +4 | +1.16 | 1,558 | 54,274.6 | 807 | 51.8 | 28,073.85 | 51.73 | 28,100.35 | 51.77 | +26.5 | +328.38 | 4 | 0.26 |
| 2026/01/19 | 344 | -6 | -1.71 | 1,779 | 60,854.75 | 769 | 43.23 | 26,305 | 43.23 | 26,335.55 | 43.28 | +30.55 | +397.27 | 0 | 0 |
| 2026/01/16 | 350 | +5 | +1.45 | 3,362 | 118,835.2 | 1,645 | 48.93 | 58,224.55 | 49 | 58,157.6 | 48.94 | -66.95 | -406.99 | 3 | 0.09 |
| 2026/01/15 | 345 | +2 | +0.58 | 1,389 | 47,782.4 | 650 | 46.8 | 22,315.5 | 46.7 | 22,366.9 | 46.81 | +51.4 | +790.77 | 3 | 0.22 |
| 2026/01/14 | 343 | +4.5 | +1.33 | 1,991 | 68,184.65 | 925 | 46.46 | 31,595 | 46.34 | 31,674.8 | 46.45 | +79.8 | +862.7 | 3 | 0.15 |
| 2026/01/13 | 338.5 | -15 | -4.24 | 3,819 | 129,537.5 | 1,919 | 50.25 | 65,065.85 | 50.23 | 65,435.35 | 50.51 | +369.5 | +1,925.48 | 4 | 0.1 |
| 2026/01/12 | 353.5 | +9 | +2.61 | 2,237 | 77,497.6 | 1,252 | 55.97 | 43,403.3 | 56.01 | 43,453.1 | 56.07 | +49.8 | +397.76 | 1 | 0.04 |
| 2026/01/09 | 344.5 | +2.5 | +0.73 | 2,481 | 85,110.8 | 1,336 | 53.85 | 45,727.2 | 53.73 | 46,056.4 | 54.11 | +329.2 | +2,464.07 | 1 | 0.04 |
| 2026/01/08 | 342 | -26.5 | -7.19 | 4,539 | 160,697.55 | 2,120 | 46.71 | 75,145.05 | 46.76 | 75,793.75 | 47.17 | +648.7 | +3,059.91 | 9 | 0.2 |
| 2025/12/19 | 323 | +21 | +6.95 | 6,266 | 193,705.25 | 3,652 | 58.28 | 112,426.75 | 58.04 | 112,886.65 | 58.28 | +459.9 | +1,259.31 | 11 | 0.18 |
| 2025/12/18 | 302 | +11 | +3.78 | 6,359 | 189,245.1 | 3,285 | 51.66 | 97,451.4 | 51.49 | 97,627 | 51.59 | +175.6 | +534.55 | 2 | 0.03 |
| 2025/12/17 | 291 | -2.5 | -0.85 | 6,961 | 204,549.15 | 4,148 | 59.59 | 121,725.7 | 59.51 | 121,681.3 | 59.49 | -44.4 | -107.04 | 15 | 0.22 |
| 2025/12/16 | 293.5 | +25 | +9.31 | 8,487 | 245,258.8 | 3,193 | 37.62 | 92,119.8 | 37.56 | 92,094.05 | 37.55 | -25.75 | -80.65 | 8 | 0.09 |
| 2025/12/15 | 268.5 | +21 | +8.48 | 3,715 | 97,814.6 | 1,220 | 32.84 | 31,870.95 | 32.58 | 32,154.95 | 32.87 | +284 | +2,327.87 | 0 | 0 |
| 2025/11/26 | 219 | +4 | +1.86 | 337 | 7,407.6 | 98 | 29.08 | 2,146.5 | 28.98 | 2,152.15 | 29.05 | +5.65 | +576.53 | 0 | 0 |
| 2025/11/25 | 215 | +0 | +0 | 216 | 4,675.4 | 52 | 24.07 | 1,125.15 | 24.07 | 1,128.65 | 24.14 | +3.5 | +673.08 | 0 | 0 |
| 2025/11/24 | 215 | +5.5 | +2.63 | 301 | 6,443.75 | 109 | 36.21 | 2,329.9 | 36.16 | 2,334.75 | 36.23 | +4.85 | +444.95 | 0 | 0 |
| 2025/11/21 | 209.5 | -7.5 | -3.46 | 408 | 8,605.85 | 120 | 29.41 | 2,536.75 | 29.48 | 2,543.25 | 29.55 | +6.5 | +541.67 | 0 | 0 |
| 2025/11/20 | 217 | +4 | +1.88 | 376 | 8,172.6 | 82 | 21.81 | 1,783.45 | 21.82 | 1,790.25 | 21.91 | +6.8 | +829.27 | 0 | 0 |
| 2025/11/19 | 213 | -2 | -0.93 | 275 | 5,900.3 | 92 | 33.45 | 1,971.55 | 33.41 | 1,979.8 | 33.55 | +8.25 | +896.74 | 0 | 0 |
| 2025/11/18 | 215 | -5.5 | -2.49 | 376 | 8,180.75 | 89 | 23.67 | 1,936.55 | 23.67 | 1,944.45 | 23.77 | +7.9 | +887.64 | 0 | 0 |
| 2025/11/17 | 220.5 | -0.5 | -0.23 | 284 | 6,284.7 | 91 | 32.04 | 2,012.7 | 32.03 | 2,015.05 | 32.06 | +2.35 | +258.24 | 0 | 0 |
| 2025/11/14 | 221 | -7.5 | -3.28 | 465 | 10,396.75 | 91 | 19.57 | 2,032.75 | 19.55 | 2,043.25 | 19.65 | +10.5 | +1,153.85 | 0 | 0 |
| 2025/11/13 | 228.5 | -1.5 | -0.65 | 321 | 7,364.55 | 87 | 27.1 | 1,997.5 | 27.12 | 2,000.9 | 27.17 | +3.4 | +390.8 | 0 | 0 |
| 2025/11/12 | 230 | -4 | -1.71 | 589 | 13,551.1 | 209 | 35.48 | 4,817.35 | 35.55 | 4,803.65 | 35.45 | -13.7 | -655.5 | 0 | 0 |
| 2025/11/11 | 234 | -2 | -0.85 | 478 | 11,228.55 | 178 | 37.24 | 4,186.75 | 37.29 | 4,185.35 | 37.27 | -1.4 | -78.65 | 0 | 0 |
| 2025/11/10 | 236 | -5 | -2.07 | 680 | 16,200.7 | 211 | 31.03 | 5,028.15 | 31.04 | 5,034.7 | 31.08 | +6.55 | +310.43 | 0 | 0 |
| 2025/11/07 | 241 | +5.5 | +2.34 | 1,325 | 32,172.1 | 577 | 43.55 | 13,986.5 | 43.47 | 14,006.25 | 43.54 | +19.75 | +342.29 | 1 | 0.08 |
| 2025/11/06 | 235.5 | +6 | +2.61 | 513 | 11,863.75 | 199 | 38.79 | 4,579.85 | 38.6 | 4,597.95 | 38.76 | +18.1 | +909.55 | 0 | 0 |
| 2025/11/05 | 229.5 | -4 | -1.71 | 406 | 9,269.45 | 110 | 27.09 | 2,512.35 | 27.1 | 2,516.5 | 27.15 | +4.15 | +377.27 | 0 | 0 |
| 2025/11/04 | 233.5 | -9 | -3.71 | 433 | 10,254.45 | 143 | 33.03 | 3,385.05 | 33.01 | 3,394.55 | 33.1 | +9.5 | +664.34 | 0 | 0 |
| 2025/11/03 | 242.5 | +4.5 | +1.89 | 584 | 14,086.65 | 199 | 34.08 | 4,780.25 | 33.93 | 4,800.7 | 34.08 | +20.45 | +1,027.64 | 0 | 0 |
| 2025/10/31 | 238 | +10.5 | +4.62 | 991 | 23,619.15 | 390 | 39.35 | 9,235.9 | 39.1 | 9,335.6 | 39.53 | +99.7 | +2,556.41 | 0 | 0 |
| 2025/10/30 | 227.5 | +0 | +0 | 371 | 8,476.8 | 135 | 36.39 | 3,084.7 | 36.39 | 3,086.6 | 36.41 | +1.9 | +140.74 | 0 | 0 |
| 2025/10/29 | 227.5 | +0 | +0 | 310 | 7,089.75 | 50 | 16.13 | 1,142.3 | 16.11 | 1,143.7 | 16.13 | +1.4 | +280 | 0 | 0 |
| 2025/10/28 | 227.5 | -3.5 | -1.52 | 321 | 7,317.5 | 79 | 24.61 | 1,802.35 | 24.63 | 1,802.45 | 24.63 | +0.1 | +12.66 | 0 | 0 |
| 2025/10/27 | 231 | +1.5 | +0.65 | 371 | 8,555.55 | 112 | 30.19 | 2,580.65 | 30.16 | 2,586.15 | 30.23 | +5.5 | +491.07 | 0 | 0 |
| 2025/10/23 | 229.5 | -2.5 | -1.08 | 332 | 7,588.25 | 113 | 34.04 | 2,582.2 | 34.03 | 2,585.3 | 34.07 | +3.1 | +274.34 | 0 | 0 |
| 2025/10/22 | 232 | -3 | -1.28 | 442 | 10,210.8 | 87 | 19.68 | 2,007.9 | 19.66 | 2,016.4 | 19.75 | +8.5 | +977.01 | 1 | 0.23 |
| 2025/10/21 | 235 | +0 | +0 | 256 | 6,051.3 | 64 | 25 | 1,514.45 | 25.03 | 1,512.6 | 25 | -1.85 | -289.06 | 0 | 0 |
| 2025/10/20 | 235 | +0 | +0 | 241 | 5,665.95 | 75 | 31.12 | 1,764.35 | 31.14 | 1,763.8 | 31.13 | -0.55 | -73.33 | 0 | 0 |
| 2025/10/17 | 235 | -7 | -2.89 | 382 | 9,066 | 91 | 23.82 | 2,168.95 | 23.92 | 2,169.05 | 23.93 | +0.1 | +10.99 | 0 | 0 |
| 2025/10/16 | 242 | +4.5 | +1.89 | 549 | 13,223.5 | 197 | 35.88 | 4,742.6 | 35.86 | 4,749.3 | 35.92 | +6.7 | +340.1 | 0 | 0 |
| 2025/10/15 | 237.5 | +7 | +3.04 | 372 | 8,782.35 | 105 | 28.23 | 2,464.45 | 28.06 | 2,473.1 | 28.16 | +8.65 | +823.81 | 0 | 0 |
| 2025/10/14 | 230.5 | -12.5 | -5.14 | 766 | 18,118.2 | 228 | 29.77 | 5,383.85 | 29.72 | 5,432.95 | 29.99 | +49.1 | +2,153.51 | 0 | 0 |
| 2025/10/13 | 243 | +4.5 | +1.89 | 595 | 14,116.95 | 229 | 38.49 | 5,392.9 | 38.2 | 5,455.55 | 38.65 | +62.65 | +2,735.81 | 2 | 0.34 |
| 2025/10/09 | 238.5 | -4 | -1.65 | 1,242 | 29,799.5 | 323 | 26.01 | 7,750.95 | 26.01 | 7,751 | 26.01 | +0.05 | +1.55 | 1 | 0.08 |
| 2025/10/08 | 242.5 | -11.5 | -4.53 | 1,098 | 26,990.35 | 211 | 19.22 | 5,192.45 | 19.24 | 5,225 | 19.36 | +32.55 | +1,542.65 | 0 | 0 |
| 2025/10/07 | 254 | +1.5 | +0.59 | 375 | 9,509.3 | 101 | 26.93 | 2,557.1 | 26.89 | 2,563.6 | 26.96 | +6.5 | +643.56 | 0 | 0 |
| 2025/10/03 | 252.5 | +1.5 | +0.6 | 334 | 8,440.4 | 47 | 14.07 | 1,186.35 | 14.06 | 1,188.35 | 14.08 | +2 | +425.53 | 0 | 0 |
| 2025/10/02 | 251 | -1.5 | -0.59 | 518 | 13,064.15 | 111 | 21.43 | 2,797.65 | 21.41 | 2,810.65 | 21.51 | +13 | +1,171.17 | 0 | 0 |
| 2025/10/01 | 252.5 | -5 | -1.94 | 362 | 9,201.3 | 56 | 15.47 | 1,429.85 | 15.54 | 1,423.5 | 15.47 | -6.35 | -1,133.93 | 0 | 0 |
| 2025/09/30 | 257.5 | +7 | +2.79 | 297 | 7,616.35 | 66 | 22.22 | 1,686.55 | 22.14 | 1,693.3 | 22.23 | +6.75 | +1,022.73 | 0 | 0 |
| 2025/09/26 | 250.5 | -6.5 | -2.53 | 667 | 16,743.4 | 156 | 23.39 | 3,919.05 | 23.41 | 3,925.2 | 23.44 | +6.15 | +394.23 | 0 | 0 |
| 2025/09/25 | 257 | -5.5 | -2.1 | 652 | 16,917.6 | 115 | 17.64 | 2,992.1 | 17.69 | 2,985.1 | 17.64 | -7 | -608.7 | 0 | 0 |
| 2025/09/24 | 262.5 | +1 | +0.38 | 1,178 | 31,329.05 | 566 | 48.05 | 15,042.8 | 48.02 | 15,016.65 | 47.93 | -26.15 | -462.01 | 0 | 0 |
| 2025/09/23 | 261.5 | -1 | -0.38 | 481 | 12,652.1 | 151 | 31.39 | 3,981.95 | 31.47 | 3,969.95 | 31.38 | -12 | -794.7 | 0 | 0 |
| 2025/09/22 | 262.5 | +1.5 | +0.57 | 384 | 10,076.6 | 91 | 23.7 | 2,385.8 | 23.68 | 2,389.15 | 23.71 | +3.35 | +368.13 | 1 | 0.26 |
| 2025/09/19 | 261 | +0 | +0 | 719 | 18,826.5 | 254 | 35.33 | 6,647.95 | 35.31 | 6,659.45 | 35.37 | +11.5 | +452.76 | 0 | 0 |
| 2025/09/18 | 261 | +11.5 | +4.61 | 1,035 | 26,607.2 | 336 | 32.46 | 8,580.75 | 32.25 | 8,638.2 | 32.47 | +57.45 | +1,709.82 | 3 | 0.29 |
| 2025/09/17 | 249.5 | -4 | -1.58 | 611 | 15,329.7 | 164 | 26.84 | 4,120 | 26.88 | 4,121.95 | 26.89 | +1.95 | +118.9 | 1 | 0.16 |
| 2025/09/16 | 253.5 | -2 | -0.78 | 891 | 22,534.2 | 330 | 37.04 | 8,333.75 | 36.98 | 8,365.65 | 37.12 | +31.9 | +966.67 | 2 | 0.22 |
| 2025/09/15 | 255.5 | -5.5 | -2.11 | 1,131 | 29,160.6 | 374 | 33.07 | 9,665.05 | 33.14 | 9,666.65 | 33.15 | +1.6 | +42.78 | 0 | 0 |
| 2025/09/12 | 261 | -2.5 | -0.95 | 1,058 | 27,688.65 | 264 | 24.95 | 6,915.15 | 24.97 | 6,926.15 | 25.01 | +11 | +416.67 | 0 | 0 |
| 2025/09/11 | 263.5 | -9.5 | -3.48 | 2,109 | 56,245.8 | 388 | 18.4 | 10,395.1 | 18.48 | 10,375.7 | 18.45 | -19.4 | -500 | 0 | 0 |
| 2025/09/10 | 273 | -5 | -1.8 | 2,641 | 71,867.95 | 1,213 | 45.93 | 33,032.8 | 45.96 | 33,093.7 | 46.05 | +60.9 | +502.06 | 1 | 0.04 |
| 2025/09/09 | 278 | +9.5 | +3.54 | 3,759 | 104,015.8 | 1,505 | 40.04 | 41,630.15 | 40.02 | 41,608.7 | 40 | -21.45 | -142.52 | 0 | 0 |
| 2025/09/08 | 268.5 | +3.5 | +1.32 | 784 | 20,926.25 | 219 | 27.93 | 5,829 | 27.85 | 5,850.15 | 27.96 | +21.15 | +965.75 | 1 | 0.13 |
| 2025/09/05 | 265 | -2.5 | -0.93 | 1,159 | 30,989.8 | 209 | 18.03 | 5,616.95 | 18.13 | 5,596.15 | 18.06 | -20.8 | -995.22 | 0 | 0 |
| 2025/09/04 | 267.5 | -6 | -2.19 | 1,167 | 31,682.35 | 305 | 26.14 | 8,327.5 | 26.28 | 8,299 | 26.19 | -28.5 | -934.43 | 0 | 0 |
| 2025/09/03 | 273.5 | +1 | +0.37 | 1,448 | 39,589.45 | 515 | 35.57 | 14,067.75 | 35.53 | 14,081.45 | 35.57 | +13.7 | +266.02 | 60 | 4.14 |
| 2025/09/02 | 272.5 | +1 | +0.37 | 2,963 | 80,538.1 | 1,514 | 51.1 | 41,178.05 | 51.13 | 41,157.5 | 51.1 | -20.55 | -135.73 | 3 | 0.1 |
| 2025/09/01 | 271.5 | -18 | -6.22 | 6,356 | 171,415.6 | 2,619 | 41.21 | 70,669.65 | 41.23 | 70,906.8 | 41.37 | +237.15 | +905.5 | 15 | 0.24 |
| 2025/08/29 | 289.5 | +10.5 | +3.76 | 3,621 | 103,292.9 | 1,425 | 39.35 | 40,492.45 | 39.2 | 40,678.95 | 39.38 | +186.5 | +1,308.77 | 1 | 0.03 |
| 2025/08/28 | 279 | +2 | +0.72 | 942 | 26,163.45 | 326 | 34.61 | 9,047.9 | 34.58 | 9,050.75 | 34.59 | +2.85 | +87.42 | 0 | 0 |
| 2025/08/27 | 277 | +2.5 | +0.91 | 1,649 | 45,864.25 | 579 | 35.11 | 16,103.85 | 35.11 | 16,108.55 | 35.12 | +4.7 | +81.17 | -- | -- |
| 2025/08/26 | 274.5 | +7 | +2.62 | 2,311 | 63,562.75 | 587 | 25.4 | 16,044.9 | 25.24 | 16,111.15 | 25.35 | +66.25 | +1,128.62 | -- | -- |
| 2025/08/25 | 267.5 | +5.5 | +2.1 | 1,318 | 35,421.35 | 405 | 30.73 | 10,866.25 | 30.68 | 10,880.3 | 30.72 | +14.05 | +346.91 | -- | -- |
| 2025/08/22 | 262 | -4.5 | -1.69 | 1,282 | 34,118.7 | 638 | 49.77 | 17,007.05 | 49.85 | 17,019.95 | 49.88 | +12.9 | +202.19 | -- | -- |
| 2025/08/21 | 266.5 | +4.5 | +1.72 | 921 | 24,522.85 | 304 | 33.01 | 8,082.8 | 32.96 | 8,091.2 | 32.99 | +8.4 | +276.32 | -- | -- |
| 2025/08/20 | 262 | -12.5 | -4.55 | 2,249 | 59,628.15 | 685 | 30.46 | 18,148.25 | 30.44 | 18,155.2 | 30.45 | +6.95 | +101.46 | -- | -- |
| 2025/08/19 | 274.5 | +0.5 | +0.18 | 1,674 | 46,019 | 888 | 53.05 | 24,347.15 | 52.91 | 24,391.05 | 53 | +43.9 | +494.37 | -- | -- |
| 2025/08/18 | 274 | -3 | -1.08 | 1,811 | 49,272.35 | 807 | 44.56 | 21,978.25 | 44.61 | 21,988.75 | 44.63 | +10.5 | +130.11 | -- | -- |
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。
