6788
219.5
TWD+0.50 (0.23%)
2025.05.21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(2025/05/21) 當沖狀況。整體成交張數為235張，佔整體市場成交張數的31.46%。當日現股當沖之總損益為+3.9萬元、每張平均損益則為+166元。
開盤價
219
收盤價
219.5
當日範圍
216.5 - 220
成交張數
747
開盤價(昨)
221
收盤價(昨)
219
昨日範圍
215.5 - 230
成交張數(昨)
2,175
成交金額
1.63億
成交金額(昨)
4.83億
52週範圍
139.5 - 298
發行股數
3874萬
市值
85億
現股當沖－歷史逐日資訊
開盤價
219
收盤價
219.5
成交張數
747
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(%) | ||||||
| 2025/05/21 | 219.5 | +0.5 | +0.23 | 747 | 16,334.25 | 235 | 31.46 | 5,136.8 | 31.45 | 5,140.7 | 31.47 | +3.9 | +165.96 | 0 | 0 |
| 2025/05/20 | 219 | +4 | +1.86 | 2,175 | 48,290.85 | 859 | 39.49 | 19,070.65 | 39.49 | 19,023.45 | 39.39 | -47.2 | -549.48 | 3 | 0.14 |
| 2025/05/19 | 215 | +3.5 | +1.65 | 1,624 | 35,073.45 | 602 | 37.07 | 13,015.65 | 37.11 | 13,016.2 | 37.11 | +0.55 | +9.14 | 1 | 0.06 |
| 2025/05/16 | 211.5 | -4.5 | -2.08 | 1,122 | 24,037.95 | 334 | 29.77 | 7,150.05 | 29.74 | 7,172.8 | 29.84 | +22.75 | +681.14 | 0 | 0 |
| 2025/05/15 | 216 | +0 | +0 | 823 | 17,593.65 | 256 | 31.11 | 5,473.6 | 31.11 | 5,488.05 | 31.19 | +14.45 | +564.45 | 2 | 0.24 |
| 2025/05/14 | 216 | +19 | +9.64 | 2,374 | 49,922.65 | 995 | 41.91 | 20,754.75 | 41.57 | 20,917.95 | 41.9 | +163.2 | +1,640.2 | 2 | 0.08 |
| 2025/05/13 | 197 | -3 | -1.5 | 1,302 | 25,976.6 | 556 | 42.7 | 11,080.85 | 42.66 | 11,097.15 | 42.72 | +16.3 | +293.17 | 0 | 0 |
| 2025/05/12 | 200 | +17 | +9.29 | 2,025 | 39,836.3 | 839 | 41.43 | 16,358.2 | 41.06 | 16,357.5 | 41.06 | -0.7 | -8.34 | 3 | 0.15 |
| 2025/05/09 | 183 | +3.5 | +1.95 | 247 | 4,498.25 | 95 | 38.46 | 1,723.9 | 38.32 | 1,729.7 | 38.45 | +5.8 | +610.53 | 0 | 0 |
| 2025/05/08 | 179.5 | -1.5 | -0.83 | 361 | 6,507.75 | 106 | 29.36 | 1,911.2 | 29.37 | 1,910.15 | 29.35 | -1.05 | -99.06 | 0 | 0 |
| 2025/05/07 | 181 | +0.5 | +0.28 | 229 | 4,143.35 | 82 | 35.81 | 1,479.5 | 35.71 | 1,482.35 | 35.78 | +2.85 | +347.56 | 0 | 0 |
| 2025/05/06 | 180.5 | +6 | +3.44 | 232 | 4,151 | 67 | 28.88 | 1,191 | 28.69 | 1,202.2 | 28.96 | +11.2 | +1,671.64 | 0 | 0 |
| 2025/05/05 | 174.5 | -12 | -6.43 | 483 | 8,531.1 | 163 | 33.75 | 2,890.75 | 33.88 | 2,898.45 | 33.98 | +7.7 | +472.39 | 0 | 0 |
| 2025/05/02 | 186.5 | +4 | +2.19 | 278 | 5,180.85 | 47 | 16.91 | 876.25 | 16.91 | 876.65 | 16.92 | +0.4 | +85.11 | 1 | 0.36 |
| 2025/04/30 | 182.5 | -2 | -1.08 | 171 | 3,135.1 | 31 | 18.13 | 566.95 | 18.08 | 568.75 | 18.14 | +1.8 | +580.65 | 0 | 0 |
| 2025/04/29 | 184.5 | +2.5 | +1.37 | 132 | 2,417.3 | 28 | 21.21 | 511.75 | 21.17 | 513.15 | 21.23 | +1.4 | +500 | 0 | 0 |
| 2025/04/28 | 182 | +0.5 | +0.28 | 121 | 2,210.6 | 13 | 10.74 | 237.6 | 10.75 | 237.2 | 10.73 | -0.4 | -307.69 | 0 | 0 |
| 2025/04/25 | 181.5 | +6.5 | +3.71 | 436 | 7,937.35 | 106 | 24.31 | 1,926.35 | 24.27 | 1,931.85 | 24.34 | +5.5 | +518.87 | 2 | 0.46 |
| 2025/04/24 | 175 | +2 | +1.16 | 346 | 6,073.65 | 118 | 34.1 | 2,067 | 34.03 | 2,071 | 34.1 | +4 | +338.98 | 0 | 0 |
| 2025/04/23 | 173 | +10 | +6.13 | 374 | 6,426.2 | 86 | 22.99 | 1,470.3 | 22.88 | 1,484.4 | 23.1 | +14.1 | +1,639.53 | 1 | 0.27 |
| 2025/04/22 | 163 | -1.5 | -0.91 | 285 | 4,665.35 | 91 | 31.93 | 1,488.15 | 31.9 | 1,488.55 | 31.91 | +0.4 | +43.96 | 2 | 0.7 |
| 2025/04/21 | 164.5 | -9 | -5.19 | 279 | 4,671 | 69 | 24.73 | 1,155.1 | 24.73 | 1,154.5 | 24.72 | -0.6 | -86.96 | 0 | 0 |
| 2025/04/18 | 173.5 | +3 | +1.76 | 205 | 3,537.1 | 65 | 31.71 | 1,120.65 | 31.68 | 1,120.85 | 31.69 | +0.2 | +30.77 | 0 | 0 |
| 2025/04/17 | 170.5 | -2.5 | -1.45 | 352 | 5,998.95 | 127 | 36.08 | 2,160.15 | 36.01 | 2,171.7 | 36.2 | +11.55 | +909.45 | 0 | 0 |
| 2025/04/16 | 173 | -5 | -2.81 | 255 | 4,473.95 | 61 | 23.92 | 1,071 | 23.94 | 1,075.15 | 24.03 | +4.15 | +680.33 | 0 | 0 |
| 2025/04/15 | 178 | +6 | +3.49 | 465 | 8,154.1 | 134 | 28.82 | 2,333.55 | 28.62 | 2,354.85 | 28.88 | +21.3 | +1,589.55 | 0 | 0 |
| 2025/04/14 | 172 | +4 | +2.38 | 693 | 11,924.15 | 268 | 38.67 | 4,604.65 | 38.62 | 4,625.4 | 38.79 | +20.75 | +774.25 | 0 | 0 |
| 2025/04/11 | 168 | +13.5 | +8.74 | 772 | 12,412.3 | 325 | 42.1 | 5,226.4 | 42.11 | 5,209.75 | 41.97 | -16.65 | -512.31 | 3 | 0.39 |
| 2025/04/10 | 154.5 | +14 | +9.96 | 61 | 942.45 | 1 | 1.64 | 15.45 | 1.64 | 15.45 | 1.64 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 140.5 | -15.5 | -9.94 | 1,061 | 15,421.1 | 272 | 25.64 | 3,993 | 25.89 | 3,989.55 | 25.87 | -3.45 | -126.84 | 0 | 0 |
| 2025/04/08 | 156 | -17 | -9.83 | 686 | 10,717.25 | 47 | 6.85 | 735.2 | 6.86 | 738.2 | 6.89 | +3 | +638.3 | 0 | 0 |
| 2025/04/07 | 173 | -19 | -9.9 | 33 | 564.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 192 | +0.5 | +0.26 | 182 | 3,490.62 | 68 | 37.28 | 1,300.55 | 37.26 | 1,302.35 | 37.31 | +1.8 | +264.71 | 0 | 0 |
| 2025/04/01 | 191.5 | +11 | +6.09 | 235 | 4,435.93 | 42 | 17.87 | 789.9 | 17.81 | 795.35 | 17.93 | +5.45 | +1,297.62 | 1 | 0.43 |
| 2025/03/31 | 180.5 | -12.5 | -6.48 | 511 | 9,422.08 | 94 | 18.38 | 1,741.3 | 18.48 | 1,741.5 | 18.48 | +0.2 | +21.28 | 0 | 0 |
| 2025/03/28 | 193 | -7.5 | -3.74 | 406 | 7,932.12 | 36 | 8.87 | 706.25 | 8.9 | 700.8 | 8.83 | -5.45 | -1,513.89 | 7 | 1.72 |
| 2025/03/27 | 200.5 | -3.5 | -1.72 | 176 | 3,533.72 | 23 | 13.07 | 462.05 | 13.08 | 461.4 | 13.06 | -0.65 | -282.61 | 0 | 0 |
| 2025/03/26 | 204 | +1 | +0.49 | 122 | 2,502.01 | 22 | 17.99 | 449.6 | 17.97 | 450.15 | 17.99 | +0.55 | +250 | 0 | 0 |
| 2025/03/25 | 203 | +3 | +1.5 | 150 | 3,047.22 | 19 | 12.69 | 387.45 | 12.71 | 386.75 | 12.69 | -0.7 | -368.42 | 0 | 0 |
| 2025/03/24 | 200 | -6.5 | -3.15 | 438 | 8,891.71 | 74 | 16.89 | 1,510.9 | 16.99 | 1,495.7 | 16.82 | -15.2 | -2,054.05 | 0 | 0 |
| 2025/03/21 | 206.5 | -2.5 | -1.2 | 128 | 2,659.81 | 11 | 8.58 | 228.3 | 8.58 | 228.35 | 8.59 | +0.05 | +45.45 | 0 | 0 |
| 2025/03/20 | 209 | +3 | +1.46 | 129 | 2,699.14 | 24 | 18.58 | 501.25 | 18.57 | 501.4 | 18.58 | +0.15 | +62.5 | 0 | 0 |
| 2025/03/19 | 206 | -4.5 | -2.14 | 283 | 5,865.55 | 48 | 16.96 | 996.95 | 17 | 997.9 | 17.01 | +0.95 | +197.92 | 0 | 0 |
| 2025/03/18 | 210.5 | +3.5 | +1.69 | 159 | 3,322.5 | 47 | 29.59 | 983.3 | 29.6 | 984.15 | 29.62 | +0.85 | +180.85 | 0 | 0 |
| 2025/03/17 | 207 | -7 | -3.27 | 661 | 13,879.72 | 106 | 16.03 | 2,244.2 | 16.17 | 2,233.05 | 16.09 | -11.15 | -1,051.89 | 1 | 0.15 |
| 2025/03/14 | 214 | -0.5 | -0.23 | 235 | 5,031.02 | 87 | 37.08 | 1,866.8 | 37.11 | 1,868.85 | 37.15 | +2.05 | +235.63 | 0 | 0 |
| 2025/03/13 | 214.5 | -5 | -2.28 | 326 | 7,098.95 | 126 | 38.69 | 2,756.45 | 38.83 | 2,760.4 | 38.88 | +3.95 | +313.49 | 0 | 0 |
| 2025/03/12 | 219.5 | +5.5 | +2.57 | 378 | 8,282.35 | 116 | 30.71 | 2,531.65 | 30.57 | 2,545.4 | 30.73 | +13.75 | +1,185.34 | 1 | 0.26 |
| 2025/03/11 | 214 | -4.5 | -2.06 | 678 | 14,271.97 | 261 | 38.47 | 5,476.15 | 38.37 | 5,510.25 | 38.61 | +34.1 | +1,306.51 | 2 | 0.29 |
| 2025/03/10 | 218.5 | +0.5 | +0.23 | 1,096 | 24,537.02 | 465 | 42.43 | 10,412.95 | 42.44 | 10,405.8 | 42.41 | -7.15 | -153.76 | 0 | 0 |
| 2025/03/07 | 218 | -2 | -0.91 | 889 | 19,923.44 | 381 | 42.87 | 8,531.95 | 42.82 | 8,514 | 42.73 | -17.95 | -471.13 | 0 | 0 |
| 2025/03/06 | 220 | +1.5 | +0.69 | 280 | 6,164.92 | 75 | 26.8 | 1,655.55 | 26.85 | 1,653.35 | 26.82 | -2.2 | -293.33 | 1 | 0.36 |
| 2025/03/05 | 218.5 | +0.5 | +0.23 | 268 | 5,874.07 | 110 | 40.97 | 2,405.2 | 40.95 | 2,409.45 | 41.02 | +4.25 | +386.36 | 0 | 0 |
| 2025/03/04 | 218 | +10.5 | +5.06 | 439 | 9,418.4 | 153 | 34.82 | 3,251.3 | 34.52 | 3,260.8 | 34.62 | +9.5 | +620.92 | 3 | 0.68 |
| 2025/03/03 | 207.5 | -7 | -3.26 | 440 | 9,193.3 | 84 | 19.08 | 1,762.85 | 19.18 | 1,759.65 | 19.14 | -3.2 | -380.95 | 0 | 0 |
| 2025/02/27 | 214.5 | +1.5 | +0.7 | 633 | 13,842.67 | 239 | 37.78 | 5,219.75 | 37.71 | 5,227.15 | 37.76 | +7.4 | +309.62 | 1 | 0.16 |
| 2025/02/26 | 213 | +0 | +0 | 111 | 2,384.17 | 37 | 33.21 | 792.9 | 33.26 | 791.8 | 33.21 | -1.1 | -297.3 | 0 | 0 |
| 2025/02/25 | 213 | -4.5 | -2.07 | 191 | 4,104.14 | 51 | 26.69 | 1,096.8 | 26.72 | 1,098.15 | 26.76 | +1.35 | +264.71 | 0 | 0 |
| 2025/02/24 | 217.5 | +2.5 | +1.16 | 203 | 4,389.06 | 38 | 18.69 | 819.15 | 18.66 | 818.45 | 18.65 | -0.7 | -184.21 | 0 | 0 |
| 2025/02/21 | 215 | -3.5 | -1.6 | 311 | 6,704.02 | 42 | 13.52 | 908.15 | 13.55 | 907.8 | 13.54 | -0.35 | -83.33 | 0 | 0 |
| 2025/02/20 | 218.5 | +3 | +1.39 | 252 | 5,469.5 | 70 | 27.81 | 1,518 | 27.75 | 1,521.1 | 27.81 | +3.1 | +442.86 | 0 | 0 |
| 2025/02/19 | 215.5 | +1.5 | +0.7 | 238 | 5,149.37 | 56 | 23.5 | 1,207.2 | 23.44 | 1,211.8 | 23.53 | +4.6 | +821.43 | 0 | 0 |
| 2025/02/18 | 214 | +6 | +2.88 | 238 | 5,042.81 | 49 | 20.61 | 1,034.75 | 20.52 | 1,037.75 | 20.58 | +3 | +612.24 | 1 | 0.42 |
| 2025/02/17 | 208 | +1 | +0.48 | 123 | 2,556.16 | 33 | 26.91 | 686.7 | 26.86 | 687.45 | 26.89 | +0.75 | +227.27 | 0 | 0 |
| 2025/02/14 | 207 | -2 | -0.96 | 169 | 3,512.75 | 39 | 23.07 | 809.95 | 23.06 | 811.5 | 23.1 | +1.55 | +397.44 | 0 | 0 |
| 2025/02/13 | 209 | +1 | +0.48 | 188 | 3,950.46 | 40 | 21.23 | 838.55 | 21.23 | 838.95 | 21.24 | +0.4 | +100 | 1 | 0.53 |
| 2025/02/12 | 208 | -3.5 | -1.65 | 244 | 5,141.37 | 62 | 25.38 | 1,312.4 | 25.53 | 1,303.6 | 25.36 | -8.8 | -1,419.35 | 0 | 0 |
| 2025/02/11 | 211.5 | -0.5 | -0.24 | 291 | 6,179.87 | 72 | 24.73 | 1,529.6 | 24.75 | 1,528.9 | 24.74 | -0.7 | -97.22 | 0 | 0 |
| 2025/02/10 | 212 | -10 | -4.5 | 457 | 9,790.2 | 162 | 35.46 | 3,470.4 | 35.45 | 3,469.85 | 35.44 | -0.55 | -33.95 | 0 | 0 |
| 2025/02/07 | 222 | +2.5 | +1.14 | 137 | 3,017.89 | 26 | 18.99 | 573.35 | 19 | 574.45 | 19.03 | +1.1 | +423.08 | 0 | 0 |
| 2025/02/06 | 219.5 | +7.5 | +3.54 | 174 | 3,792.18 | 34 | 19.58 | 739.8 | 19.51 | 744.95 | 19.64 | +5.15 | +1,514.71 | 0 | 0 |
| 2025/02/05 | 212 | +2 | +0.95 | 159 | 3,365.84 | 40 | 25.22 | 847.95 | 25.19 | 850.05 | 25.26 | +2.1 | +525 | 0 | 0 |
| 2025/02/04 | 210 | +1.5 | +0.72 | 185 | 3,861.9 | 60 | 32.48 | 1,254.95 | 32.5 | 1,258.35 | 32.58 | +3.4 | +566.67 | 0 | 0 |
| 2025/02/03 | 208.5 | -14 | -6.29 | 415 | 8,654.96 | 121 | 29.17 | 2,525.9 | 29.18 | 2,531.3 | 29.25 | +5.4 | +446.28 | 0 | 0 |
| 2025/01/22 | 222.5 | +0 | +0 | 161 | 3,578.47 | 27 | 16.79 | 601 | 16.79 | 602.2 | 16.83 | +1.2 | +444.44 | 0 | 0 |
| 2025/01/21 | 222.5 | -0.5 | -0.22 | 69 | 1,535.19 | 14 | 20.28 | 311.35 | 20.28 | 311.7 | 20.3 | +0.35 | +250 | 0 | 0 |
| 2025/01/20 | 223 | +4 | +1.83 | 199 | 4,430.98 | 34 | 17.05 | 754.15 | 17.02 | 754.45 | 17.03 | +0.3 | +88.24 | 0 | 0 |
| 2025/01/17 | 219 | -4 | -1.79 | 215 | 4,726.99 | 62 | 28.81 | 1,364.7 | 28.87 | 1,369.15 | 28.96 | +4.45 | +717.74 | 0 | 0 |
| 2025/01/16 | 223 | +8 | +3.72 | 490 | 10,829.85 | 145 | 29.59 | 3,194.5 | 29.5 | 3,204.6 | 29.59 | +10.1 | +696.55 | 0 | 0 |
| 2025/01/15 | 215 | -0.5 | -0.23 | 171 | 3,670.36 | 53 | 31.03 | 1,139.6 | 31.05 | 1,140.2 | 31.07 | +0.6 | +113.21 | 0 | 0 |
| 2025/01/14 | 215.5 | +11.5 | +5.64 | 437 | 9,235.85 | 168 | 38.46 | 3,535.2 | 38.28 | 3,553.55 | 38.48 | +18.35 | +1,092.26 | 2 | 0.46 |
| 2025/01/13 | 204 | -11 | -5.12 | 665 | 13,524.56 | 194 | 29.16 | 3,923.7 | 29.01 | 3,966.95 | 29.33 | +43.25 | +2,229.38 | 0 | 0 |
| 2025/01/10 | 215 | +1 | +0.47 | 218 | 4,704.29 | 55 | 25.26 | 1,188.85 | 25.27 | 1,190.75 | 25.31 | +1.9 | +345.45 | 0 | 0 |
| 2025/01/09 | 214 | -4.5 | -2.06 | 327 | 7,064.49 | 121 | 37.04 | 2,620.15 | 37.09 | 2,618.1 | 37.06 | -2.05 | -169.42 | 1 | 0.31 |
| 2025/01/08 | 218.5 | -4 | -1.8 | 154 | 3,399.6 | 35 | 22.66 | 770.75 | 22.67 | 772.2 | 22.71 | +1.45 | +414.29 | 0 | 0 |
| 2025/01/07 | 222.5 | +2.5 | +1.14 | 260 | 5,795.33 | 78 | 29.97 | 1,735.3 | 29.94 | 1,737.2 | 29.98 | +1.9 | +243.59 | 0 | 0 |
| 2025/01/06 | 220 | +5 | +2.33 | 232 | 5,074.13 | 43 | 18.56 | 940.7 | 18.54 | 943.75 | 18.6 | +3.05 | +709.3 | 0 | 0 |
| 2025/01/03 | 215 | +3.5 | +1.65 | 425 | 9,208.09 | 137 | 32.2 | 2,959 | 32.13 | 2,967.7 | 32.23 | +8.7 | +635.04 | 2 | 0.47 |
| 2025/01/02 | 211.5 | -9 | -4.08 | 518 | 11,115.42 | 129 | 24.93 | 2,772.8 | 24.95 | 2,772.25 | 24.94 | -0.55 | -42.64 | 0 | 0 |
| 2024/12/31 | 220.5 | -5.5 | -2.43 | 659 | 14,544.84 | 152 | 23.06 | 3,351.4 | 23.04 | 3,372.45 | 23.19 | +21.05 | +1,384.87 | 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。
