6788
219
TWD+4.00 (1.86%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為98張，佔整體市場成交張數的29.08%。當日現股當沖之總損益為+5.65萬元、每張平均損益則為+577元。
開盤價
217.5
收盤價
219
當日範圍
217 - 222
成交張數
337
開盤價(昨)
218.5
收盤價(昨)
215
昨日範圍
214.5 - 219
成交張數(昨)
216
成交金額
7407.60萬
成交金額(昨)
4675.40萬
52週範圍
140.5 - 289.5
發行股數
3874萬
市值
85億
現股當沖－歷史逐日資訊
開盤價
217.5
收盤價
219
成交張數
337
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(%) | ||||||
| 2025/11/26 | 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 | 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 |
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。
