6788
279
TWD+2.00 (0.72%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為579張，佔整體市場成交張數的35.11%。當日現股當沖之總損益為+4.7萬元、每張平均損益則為+81元。
開盤價
278
收盤價
279
當日範圍
273.5 - 280
成交張數
942
開盤價(昨)
280
收盤價(昨)
277
昨日範圍
275 - 281
成交張數(昨)
1,649
成交金額
2.62億
成交金額(昨)
4.59億
52週範圍
140.5 - 298
發行股數
3874萬
市值
108億
現股當沖－歷史逐日資訊
開盤價
278
收盤價
279
成交張數
942
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(%) | ||||||
| 2025/08/28 | 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 | 0 | 0 |
| 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 | 1 | 0.04 |
| 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 | 1 | 0.08 |
| 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 | 2 | 0.16 |
| 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 | 1 | 0.11 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/08/15 | 277 | -3 | -1.07 | 1,481 | 41,159.4 | 510 | 34.44 | 14,183.6 | 34.46 | 14,204.25 | 34.51 | +20.65 | +404.9 | 1 | 0.07 |
| 2025/08/14 | 280 | +5 | +1.82 | 3,016 | 84,912.6 | 1,544 | 51.19 | 43,426.95 | 51.14 | 43,415.05 | 51.13 | -11.9 | -77.07 | 0 | 0 |
| 2025/08/13 | 275 | +4.5 | +1.66 | 2,962 | 81,109.4 | 1,285 | 43.38 | 35,161.65 | 43.35 | 35,161.85 | 43.35 | +0.2 | +1.56 | 4 | 0.14 |
| 2025/08/12 | 270.5 | +7 | +2.66 | 1,975 | 52,282.05 | 855 | 43.29 | 22,626.55 | 43.28 | 22,622.4 | 43.27 | -4.15 | -48.54 | 1 | 0.05 |
| 2025/08/11 | 263.5 | -9 | -3.3 | 3,244 | 84,299.15 | 1,186 | 36.56 | 30,785.1 | 36.52 | 30,911.1 | 36.67 | +126 | +1,062.39 | 0 | 0 |
| 2025/08/08 | 272.5 | -15 | -5.22 | 5,301 | 146,859.85 | 1,946 | 36.71 | 53,932.9 | 36.72 | 54,065.8 | 36.81 | +132.9 | +682.94 | 4 | 0.08 |
| 2025/08/07 | 287.5 | +13 | +4.74 | 4,502 | 130,068.15 | 2,063 | 45.82 | 59,478.1 | 45.73 | 59,668.65 | 45.87 | +190.55 | +923.65 | 3 | 0.07 |
| 2025/08/06 | 274.5 | +11 | +4.17 | 5,562 | 153,937.3 | 2,261 | 40.65 | 62,399.9 | 40.54 | 62,635.95 | 40.69 | +236.05 | +1,044.01 | 3 | 0.05 |
| 2025/08/05 | 263.5 | -4 | -1.5 | 1,840 | 48,629.2 | 592 | 32.17 | 15,645.3 | 32.17 | 15,725.35 | 32.34 | +80.05 | +1,352.2 | 0 | 0 |
| 2025/08/04 | 267.5 | -6 | -2.19 | 1,462 | 39,557.65 | 538 | 36.8 | 14,596.2 | 36.9 | 14,582.75 | 36.86 | -13.45 | -250 | 2 | 0.14 |
| 2025/08/01 | 273.5 | +14 | +5.39 | 3,591 | 97,500.6 | 1,097 | 30.55 | 29,451.85 | 30.21 | 29,737.25 | 30.5 | +285.4 | +2,601.64 | 2 | 0.06 |
| 2025/07/31 | 259.5 | +0.5 | +0.19 | 510 | 13,277.85 | 179 | 35.1 | 4,660.1 | 35.1 | 4,662.3 | 35.11 | +2.2 | +122.91 | 1 | 0.2 |
| 2025/07/30 | 259 | -7 | -2.63 | 1,158 | 30,211.45 | 304 | 26.25 | 7,947.25 | 26.31 | 7,934.75 | 26.26 | -12.5 | -411.18 | 1 | 0.09 |
| 2025/07/29 | 266 | -1 | -0.37 | 1,609 | 42,548.4 | 867 | 53.88 | 22,907.85 | 53.84 | 22,937.9 | 53.91 | +30.05 | +346.6 | 2 | 0.12 |
| 2025/07/28 | 267 | +8.5 | +3.29 | 1,254 | 33,260.2 | 382 | 30.46 | 10,079.55 | 30.31 | 10,134.9 | 30.47 | +55.35 | +1,448.95 | 2 | 0.16 |
| 2025/07/25 | 258.5 | -5 | -1.9 | 1,101 | 28,559 | 347 | 31.52 | 9,005.2 | 31.53 | 9,028.1 | 31.61 | +22.9 | +659.94 | 1 | 0.09 |
| 2025/07/24 | 263.5 | -2 | -0.75 | 1,580 | 42,027.3 | 831 | 52.59 | 22,130.05 | 52.66 | 22,124.2 | 52.64 | -5.85 | -70.4 | 1 | 0.06 |
| 2025/07/23 | 265.5 | +1 | +0.38 | 2,149 | 57,085.55 | 1,159 | 53.93 | 30,776.9 | 53.91 | 30,805.45 | 53.96 | +28.55 | +246.33 | 1 | 0.05 |
| 2025/07/22 | 264.5 | +2.5 | +0.95 | 5,985 | 160,883.85 | 3,718 | 62.12 | 100,193.15 | 62.28 | 99,840.3 | 62.06 | -352.85 | -949.03 | 11 | 0.18 |
| 2025/07/21 | 262 | -11.5 | -4.2 | 1,761 | 47,078.15 | 490 | 27.83 | 13,124.1 | 27.88 | 13,117.8 | 27.86 | -6.3 | -128.57 | 0 | 0 |
| 2025/07/18 | 273.5 | +3 | +1.11 | 2,767 | 75,495.1 | 1,306 | 47.2 | 35,568.7 | 47.11 | 35,619.75 | 47.18 | +51.05 | +390.89 | 0 | 0 |
| 2025/07/17 | 270.5 | +3 | +1.12 | 1,599 | 43,009.6 | 746 | 46.65 | 20,055.5 | 46.63 | 20,077.85 | 46.68 | +22.35 | +299.6 | 1 | 0.06 |
| 2025/07/16 | 267.5 | -6.5 | -2.37 | 3,102 | 83,604 | 1,300 | 41.91 | 35,067.95 | 41.95 | 35,083.7 | 41.96 | +15.75 | +121.15 | 5 | 0.16 |
| 2025/07/15 | 274 | +12.5 | +4.78 | 3,051 | 82,597.4 | 1,481 | 48.54 | 39,930.15 | 48.34 | 40,046.7 | 48.48 | +116.55 | +786.97 | 3 | 0.1 |
| 2025/07/14 | 261.5 | -10.5 | -3.86 | 2,571 | 67,984.25 | 609 | 23.69 | 16,171.5 | 23.79 | 16,085.8 | 23.66 | -85.7 | -1,407.22 | 0 | 0 |
| 2025/07/11 | 272 | -5.5 | -1.98 | 2,658 | 72,771.65 | 1,254 | 47.18 | 34,344.9 | 47.2 | 34,391.05 | 47.26 | +46.15 | +368.02 | 2 | 0.08 |
| 2025/07/10 | 277.5 | +3.5 | +1.28 | 3,736 | 102,680.7 | 1,906 | 51.02 | 52,346 | 50.98 | 52,420.55 | 51.05 | +74.55 | +391.13 | 2 | 0.05 |
| 2025/07/09 | 274 | +15 | +5.79 | 4,292 | 115,094.8 | 1,965 | 45.78 | 52,581.85 | 45.69 | 52,793.7 | 45.87 | +211.85 | +1,078.12 | 4 | 0.09 |
| 2025/07/08 | 259 | +6 | +2.37 | 1,593 | 40,380.65 | 745 | 46.77 | 18,804.1 | 46.57 | 18,905.4 | 46.82 | +101.3 | +1,359.73 | 1 | 0.06 |
| 2025/07/07 | 253 | -7.5 | -2.88 | 1,376 | 35,015.25 | 437 | 31.76 | 11,133.55 | 31.8 | 11,150.6 | 31.84 | +17.05 | +390.16 | 1 | 0.07 |
| 2025/07/04 | 260.5 | -1 | -0.38 | 1,806 | 46,971.05 | 757 | 41.92 | 19,677.65 | 41.89 | 19,746.7 | 42.04 | +69.05 | +912.15 | 9 | 0.5 |
| 2025/07/03 | 261.5 | +0.5 | +0.19 | 2,695 | 70,389.15 | 1,483 | 55.03 | 38,731.25 | 55.02 | 38,794.45 | 55.11 | +63.2 | +426.16 | 7 | 0.26 |
| 2025/07/02 | 261 | +17 | +6.97 | 5,883 | 151,643.25 | 3,050 | 51.84 | 78,095.25 | 51.5 | 78,611.1 | 51.84 | +515.85 | +1,691.31 | 7 | 0.12 |
| 2025/07/01 | 244 | +3.5 | +1.46 | 3,228 | 78,927.7 | 1,357 | 42.04 | 33,123.5 | 41.97 | 33,200.95 | 42.07 | +77.45 | +570.74 | 6 | 0.19 |
| 2025/06/30 | 240.5 | +8.5 | +3.66 | 2,284 | 54,462.9 | 876 | 38.35 | 20,863.15 | 38.31 | 20,913.85 | 38.4 | +50.7 | +578.77 | 4 | 0.18 |
| 2025/06/27 | 232 | -3.5 | -1.49 | 976 | 22,746.3 | 252 | 25.82 | 5,879.9 | 25.85 | 5,887.4 | 25.88 | +7.5 | +297.62 | 1 | 0.1 |
| 2025/06/26 | 235.5 | -7.5 | -3.09 | 2,232 | 53,099.4 | 973 | 43.59 | 23,202.15 | 43.7 | 23,177.6 | 43.65 | -24.55 | -252.31 | 1 | 0.04 |
| 2025/06/25 | 243 | +15 | +6.58 | 5,354 | 128,945.9 | 2,840 | 53.04 | 68,166.75 | 52.86 | 68,550.15 | 53.16 | +383.4 | +1,350 | 2 | 0.04 |
| 2025/06/24 | 228 | +13 | +6.05 | 2,534 | 56,996.7 | 1,018 | 40.17 | 22,808.35 | 40.02 | 22,909.35 | 40.19 | +101 | +992.14 | 0 | 0 |
| 2025/06/23 | 215 | +12.5 | +6.17 | 1,311 | 27,595.1 | 321 | 24.49 | 6,672.55 | 24.18 | 6,689.05 | 24.24 | +16.5 | +514.02 | 0 | 0 |
| 2025/06/20 | 202.5 | +0.5 | +0.25 | 319 | 6,415.4 | 79 | 24.76 | 1,586.6 | 24.73 | 1,596.75 | 24.89 | +10.15 | +1,284.81 | 0 | 0 |
| 2025/06/19 | 202 | -7 | -3.35 | 512 | 10,465.3 | 77 | 15.04 | 1,573.45 | 15.03 | 1,574.95 | 15.05 | +1.5 | +194.81 | 0 | 0 |
| 2025/06/18 | 209 | +0.5 | +0.24 | 252 | 5,294.4 | 72 | 28.57 | 1,518 | 28.67 | 1,515 | 28.62 | -3 | -416.67 | 0 | 0 |
| 2025/06/17 | 208.5 | +1.5 | +0.72 | 520 | 10,984.9 | 195 | 37.5 | 4,113.9 | 37.45 | 4,120.8 | 37.51 | +6.9 | +353.85 | 0 | 0 |
| 2025/06/16 | 207 | -1 | -0.48 | 335 | 6,921 | 101 | 30.15 | 2,086.05 | 30.14 | 2,090.35 | 30.2 | +4.3 | +425.74 | 0 | 0 |
| 2025/06/13 | 208 | -10.5 | -4.81 | 1,227 | 25,875.2 | 253 | 20.62 | 5,363.3 | 20.73 | 5,325.45 | 20.58 | -37.85 | -1,496.05 | 0 | 0 |
| 2025/06/12 | 218.5 | +7 | +3.31 | 1,327 | 28,698.45 | 537 | 40.47 | 11,483.65 | 40.01 | 11,563.45 | 40.29 | +79.8 | +1,486.03 | 2 | 0.15 |
| 2025/06/11 | 211.5 | +3 | +1.44 | 574 | 12,165.25 | 155 | 27 | 3,279.95 | 26.96 | 3,287.05 | 27.02 | +7.1 | +458.06 | 0 | 0 |
| 2025/06/10 | 208.5 | -3 | -1.42 | 475 | 9,993.9 | 96 | 20.21 | 2,024.55 | 20.26 | 2,020.7 | 20.22 | -3.85 | -401.04 | 0 | 0 |
| 2025/06/09 | 211.5 | +4 | +1.93 | 365 | 7,646.75 | 88 | 24.11 | 1,833.8 | 23.98 | 1,845.25 | 24.13 | +11.45 | +1,301.14 | 0 | 0 |
| 2025/06/06 | 207.5 | -7.5 | -3.49 | 678 | 14,167.2 | 112 | 16.52 | 2,340.25 | 16.52 | 2,349.35 | 16.58 | +9.1 | +812.5 | 0 | 0 |
| 2025/06/05 | 215 | +0.5 | +0.23 | 462 | 10,033.95 | 171 | 37.01 | 3,711.3 | 36.99 | 3,715.3 | 37.03 | +4 | +233.92 | 1 | 0.22 |
| 2025/06/04 | 214.5 | +1.5 | +0.7 | 385 | 8,289.95 | 81 | 21.04 | 1,745.65 | 21.06 | 1,743.25 | 21.03 | -2.4 | -296.3 | 0 | 0 |
| 2025/06/03 | 213 | +2 | +0.95 | 382 | 8,147.2 | 76 | 19.9 | 1,622.2 | 19.91 | 1,621.3 | 19.9 | -0.9 | -118.42 | 2 | 0.52 |
| 2025/06/02 | 211 | -14 | -1.86 | 933 | 19,942.25 | 200 | 21.44 | 4,312.65 | 21.63 | 4,277.2 | 21.45 | -35.45 | -1,772.5 | 9 | 0.96 |
| 2025/05/29 | 225 | +3.5 | +1.58 | 871 | 19,473.35 | 112 | 12.86 | 2,491.75 | 12.8 | 2,510.55 | 12.89 | +18.8 | +1,678.57 | 0 | 0 |
| 2025/05/28 | 221.5 | -4 | -1.77 | 906 | 20,209.45 | 142 | 15.67 | 3,191.2 | 15.79 | 3,155.7 | 15.61 | -35.5 | -2,500 | 0 | 0 |
| 2025/05/27 | 225.5 | -1.5 | -0.66 | 766 | 17,465.45 | 166 | 21.67 | 3,814.9 | 21.84 | 3,777.25 | 21.63 | -37.65 | -2,268.07 | 0 | 0 |
| 2025/05/26 | 227 | -3 | -1.3 | 705 | 16,122.45 | 231 | 32.77 | 5,276.5 | 32.73 | 5,294.05 | 32.84 | +17.55 | +759.74 | 0 | 0 |
| 2025/05/23 | 230 | +6.5 | +2.91 | 2,039 | 47,163.55 | 949 | 46.54 | 21,900.4 | 46.44 | 21,998.55 | 46.64 | +98.15 | +1,034.25 | 0 | 0 |
| 2025/05/22 | 223.5 | +4 | +1.82 | 1,117 | 24,909.1 | 374 | 33.48 | 8,311.4 | 33.37 | 8,349.55 | 33.52 | +38.15 | +1,020.05 | 1 | 0.09 |
| 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 |
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。
