6657
31
TWD+0.60 (1.97%)
2026.11.04收盤
華安－現股當沖
華安最新現股當沖狀況
整理華安最新(2026/04/24) 當沖狀況。整體成交張數為52張，佔整體市場成交張數的25.41%。當日現股當沖之總損益為-1,150元、每張平均損益則為-22元。
開盤價
30
收盤價
31
當日範圍
30 - 32.7
成交張數
109
開盤價(昨)
31.5
收盤價(昨)
30.4
昨日範圍
30.4 - 31.75
成交張數(昨)
134
成交金額
334.20萬
成交金額(昨)
415.40萬
52週範圍
29.4 - 58.6
發行股數
8881萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
30
收盤價
31
成交張數
109
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(%) | ||||||
| 2026/04/24 | 42.1 | -0.05 | -0.12 | 205 | 863.66 | 52 | 25.41 | 219.66 | 25.43 | 219.54 | 25.42 | -0.12 | -22.12 | -- | -- |
| 2026/04/23 | 42.15 | -1.85 | -4.2 | 405 | 1,732.43 | 74 | 18.25 | 317.23 | 18.31 | 316.81 | 18.29 | -0.41 | -56.08 | -- | -- |
| 2026/04/22 | 44 | -1 | -2.22 | 260 | 1,159.1 | 54 | 20.77 | 240.83 | 20.78 | 242.82 | 20.95 | +2 | +369.44 | -- | -- |
| 2026/04/21 | 45 | +0.85 | +1.93 | 286 | 1,269.2 | 57 | 19.95 | 252.53 | 19.9 | 254.01 | 20.01 | +1.48 | +259.65 | -- | -- |
| 2026/04/20 | 44.15 | -2.05 | -4.44 | 483 | 2,151.88 | 90 | 18.64 | 402.4 | 18.7 | 402.25 | 18.69 | -0.16 | -17.78 | -- | -- |
| 2026/04/17 | 46.2 | -3.45 | -6.95 | 870 | 4,069.99 | 215 | 24.72 | 1,006.08 | 24.72 | 1,007.71 | 24.76 | +1.64 | +76.05 | -- | -- |
| 2026/04/16 | 49.65 | +4.45 | +9.85 | 2,021 | 9,723.51 | 901 | 44.57 | 4,298.48 | 44.21 | 4,354.35 | 44.78 | +55.88 | +620.2 | -- | -- |
| 2026/04/15 | 45.2 | +1.95 | +4.51 | 345 | 1,535.67 | 65 | 18.86 | 288.06 | 18.76 | 289.6 | 18.86 | +1.53 | +236.15 | -- | -- |
| 2026/04/14 | 43.25 | +1.1 | +2.61 | 251 | 1,080.58 | 49 | 19.5 | 209.73 | 19.41 | 211.44 | 19.57 | +1.71 | +347.96 | -- | -- |
| 2026/04/13 | 42.15 | +0.5 | +1.2 | 173 | 725.85 | 30 | 17.3 | 124.91 | 17.21 | 125.62 | 17.31 | +0.71 | +238.33 | -- | -- |
| 2026/04/10 | 41.65 | -0.15 | -0.36 | 128 | 534.96 | 17 | 13.24 | 70.9 | 13.25 | 70.91 | 13.26 | +0.01 | +5.88 | -- | -- |
| 2026/04/09 | 41.8 | +0.1 | +0.24 | 114 | 473.39 | 29 | 25.53 | 120.83 | 25.52 | 120.83 | 25.52 | +0 | +0 | -- | -- |
| 2026/04/08 | 41.7 | +0.5 | +1.21 | 198 | 834.44 | 60 | 30.3 | 252.66 | 30.28 | 252.85 | 30.3 | +0.19 | +31.67 | -- | -- |
| 2026/04/07 | 41.2 | +0.5 | +1.23 | 185 | 755.82 | 26 | 14.08 | 106.62 | 14.11 | 106.69 | 14.12 | +0.07 | +25 | -- | -- |
| 2026/04/02 | 40.7 | -0.8 | -1.93 | 143 | 590.39 | 34 | 23.72 | 139.26 | 23.59 | 140.54 | 23.81 | +1.28 | +377.94 | -- | -- |
| 2026/04/01 | 41.5 | +0.7 | +1.72 | 62 | 257.61 | 8 | 12.88 | 32.85 | 12.75 | 33.3 | 12.93 | +0.45 | +556.25 | -- | -- |
| 2026/03/31 | 40.8 | -1.15 | -2.74 | 332 | 1,366.89 | 39 | 11.74 | 161.19 | 11.79 | 161.41 | 11.81 | +0.21 | +55.13 | -- | -- |
| 2026/03/30 | 41.95 | -1.1 | -2.56 | 257 | 1,081.57 | 66 | 25.71 | 278.49 | 25.75 | 277.84 | 25.69 | -0.65 | -97.73 | -- | -- |
| 2026/03/27 | 43.05 | -0.75 | -1.71 | 291 | 1,262.09 | 43 | 14.78 | 186.76 | 14.8 | 187.09 | 14.82 | +0.33 | +75.58 | -- | -- |
| 2026/03/26 | 43.8 | -0.65 | -1.46 | 188 | 828.54 | 17 | 9.05 | 75.28 | 9.09 | 75.16 | 9.07 | -0.12 | -70.59 | -- | -- |
| 2026/03/25 | 44.45 | +0.05 | +0.11 | 293 | 1,304.21 | 19 | 6.49 | 84.72 | 6.5 | 85.47 | 6.55 | +0.76 | +400 | -- | -- |
| 2026/03/24 | 44.4 | +0.05 | +0.11 | 116 | 518.99 | 29 | 25 | 129.78 | 25.01 | 129.91 | 25.03 | +0.14 | +46.55 | -- | -- |
| 2026/03/23 | 44.35 | -1.3 | -2.85 | 421 | 1,873.25 | 51 | 12.1 | 228.28 | 12.19 | 228.16 | 12.18 | -0.12 | -22.55 | -- | -- |
| 2026/03/20 | 45.65 | -0.05 | -0.11 | 181 | 837.54 | 45 | 24.82 | 208.91 | 24.94 | 208.48 | 24.89 | -0.43 | -95.56 | -- | -- |
| 2026/03/19 | 45.7 | -1.95 | -4.09 | 306 | 1,424.43 | 20 | 6.53 | 93.05 | 6.53 | 93.01 | 6.53 | -0.04 | -20 | -- | -- |
| 2026/03/18 | 47.65 | +0.75 | +1.6 | 263 | 1,264.49 | 32 | 12.16 | 154.09 | 12.19 | 154.13 | 12.19 | +0.04 | +12.5 | -- | -- |
| 2026/03/17 | 46.9 | -0.95 | -1.99 | 240 | 1,134.47 | 20 | 8.34 | 94.91 | 8.37 | 94.94 | 8.37 | +0.03 | +15 | -- | -- |
| 2026/03/16 | 47.85 | -0.1 | -0.21 | 333 | 1,586.12 | 51 | 15.34 | 242.94 | 15.32 | 244.29 | 15.4 | +1.35 | +264.71 | -- | -- |
| 2026/03/13 | 47.95 | -0.6 | -1.24 | 407 | 1,940.1 | 122 | 30 | 580.32 | 29.91 | 584.63 | 30.13 | +4.32 | +353.69 | -- | -- |
| 2026/03/12 | 48.55 | +2.55 | +5.54 | 591 | 2,876.84 | 167 | 28.24 | 810.05 | 28.16 | 813.54 | 28.28 | +3.48 | +208.68 | -- | -- |
| 2026/03/11 | 46 | +1 | +2.22 | 199 | 916.68 | 42 | 21.09 | 192.66 | 21.02 | 192.71 | 21.02 | +0.06 | +13.1 | -- | -- |
| 2026/03/10 | 45 | +0.05 | +0.11 | 200 | 901.15 | 21 | 10.51 | 94.95 | 10.54 | 95.44 | 10.59 | +0.49 | +233.33 | -- | -- |
| 2026/03/09 | 44.95 | -2.15 | -4.56 | 309 | 1,389.33 | 52 | 16.83 | 233.68 | 16.82 | 234.46 | 16.88 | +0.78 | +149.04 | -- | -- |
| 2026/03/06 | 47.1 | -0.45 | -0.95 | 146 | 691.94 | 41 | 28.02 | 193.87 | 28.02 | 194.56 | 28.12 | +0.7 | +170.73 | -- | -- |
| 2026/03/05 | 47.55 | +0.85 | +1.82 | 205 | 977.93 | 58 | 28.27 | 277.01 | 28.33 | 277.37 | 28.36 | +0.35 | +61.21 | -- | -- |
| 2026/03/04 | 46.7 | -1.3 | -2.71 | 346 | 1,621.2 | 102 | 29.48 | 477.9 | 29.48 | 479.25 | 29.56 | +1.35 | +132.84 | -- | -- |
| 2026/03/03 | 48 | -2.6 | -5.14 | 508 | 2,507.3 | 172 | 33.87 | 853.93 | 34.06 | 855.86 | 34.13 | +1.93 | +112.21 | -- | -- |
| 2026/03/02 | 50.6 | +2.9 | +6.08 | 798 | 3,975.01 | 193 | 24.17 | 947.1 | 23.83 | 963.5 | 24.24 | +16.41 | +850 | -- | -- |
| 2026/02/26 | 47.7 | -0.4 | -0.83 | 211 | 1,010.39 | 43 | 20.35 | 205.76 | 20.36 | 205.91 | 20.38 | +0.14 | +33.72 | -- | -- |
| 2026/02/25 | 48.1 | -0.4 | -0.82 | 359 | 1,724.19 | 80 | 22.26 | 385.88 | 22.38 | 384.26 | 22.29 | -1.62 | -203.12 | -- | -- |
| 2026/02/24 | 48.5 | +0.5 | +1.04 | 402 | 1,956.8 | 66 | 16.4 | 322.15 | 16.46 | 321.43 | 16.43 | -0.72 | -109.85 | -- | -- |
| 2026/02/23 | 48 | +1 | +2.13 | 612 | 2,955.51 | 202 | 32.98 | 974.04 | 32.96 | 975.1 | 32.99 | +1.05 | +52.23 | -- | -- |
| 2026/02/11 | 47 | +1.75 | +3.87 | 383 | 1,787.79 | 104 | 27.17 | 484.33 | 27.09 | 487.12 | 27.25 | +2.78 | +267.31 | -- | -- |
| 2026/02/10 | 45.25 | -1.6 | -3.42 | 284 | 1,292.75 | 70 | 24.63 | 319.23 | 24.69 | 318.32 | 24.62 | -0.91 | -129.29 | -- | -- |
| 2026/02/09 | 46.85 | +0.4 | +0.86 | 219 | 1,015.63 | 58 | 26.51 | 269.19 | 26.5 | 270.1 | 26.59 | +0.91 | +156.9 | -- | -- |
| 2026/02/06 | 46.45 | -0.75 | -1.59 | 329 | 1,518.74 | 102 | 30.98 | 470.91 | 31.01 | 473.3 | 31.16 | +2.38 | +233.82 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/12/30 | 41.75 | +0 | +0 | 120 | 496.15 | 10 | 8.36 | 41.36 | 8.34 | 41.59 | 8.38 | +0.23 | +230 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
