6788
407.5
TWD+14.50 (3.69%)
2026.05.21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(2026/04/24) 當沖狀況。整體成交張數為1,381張，佔整體市場成交張數的51.28%。當日現股當沖之總損益為+406萬元、每張平均損益則為+2,943元。
開盤價
403
收盤價
407.5
當日範圍
403 - 408
成交張數
435
開盤價(昨)
409
收盤價(昨)
393
昨日範圍
393 - 409
成交張數(昨)
582
成交金額
1.76億
成交金額(昨)
2.32億
52週範圍
202 - 523
發行股數
3874萬
市值
158億
現股當沖－歷史逐日資訊
開盤價
403
收盤價
407.5
成交張數
435
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 | 459 | -12 | -2.55 | 2,693 | 125,375.9 | 1,381 | 51.28 | 64,238 | 51.24 | 64,644.45 | 51.56 | +406.45 | +2,943.16 | 0 | 0 |
| 2026/04/23 | 471 | -52 | -9.94 | 4,068 | 199,678.7 | 1,774 | 43.61 | 87,230.3 | 43.69 | 87,081.3 | 43.61 | -149 | -839.91 | 7 | 0.17 |
| 2026/04/22 | 523 | +15 | +2.95 | 3,225 | 170,873.5 | 1,647 | 51.07 | 86,911.8 | 50.86 | 87,401.5 | 51.15 | +489.7 | +2,973.28 | 11 | 0.34 |
| 2026/04/21 | 508 | +34 | +7.17 | 4,873 | 246,798.95 | 2,081 | 42.7 | 105,087.6 | 42.58 | 105,703.65 | 42.83 | +616.05 | +2,960.36 | 9 | 0.18 |
| 2026/04/20 | 474 | +43 | +9.98 | 1,650 | 78,119.65 | 409 | 24.79 | 19,373.9 | 24.8 | 19,380.2 | 24.81 | +6.3 | +154.03 | 0 | 0 |
| 2026/04/17 | 431 | +39 | +9.95 | 4,556 | 189,922.25 | 1,683 | 36.94 | 68,704.15 | 36.17 | 69,607.45 | 36.65 | +903.3 | +5,367.2 | 6 | 0.13 |
| 2026/04/16 | 392 | +3 | +0.77 | 1,374 | 53,364.5 | 612 | 44.54 | 23,747.8 | 44.5 | 23,802.8 | 44.6 | +55 | +898.69 | 0 | 0 |
| 2026/04/15 | 389 | -3 | -0.77 | 2,074 | 80,832.25 | 837 | 40.36 | 32,674.55 | 40.42 | 32,687.95 | 40.44 | +13.4 | +160.1 | 4 | 0.19 |
| 2026/04/14 | 392 | +23 | +6.23 | 4,107 | 159,799.9 | 1,503 | 36.6 | 57,988.65 | 36.29 | 58,307.1 | 36.49 | +318.45 | +2,118.76 | 3 | 0.07 |
| 2026/04/13 | 369 | +4 | +1.1 | 1,545 | 56,688.3 | 601 | 38.9 | 21,966.25 | 38.75 | 22,059.5 | 38.91 | +93.25 | +1,551.58 | 2 | 0.13 |
| 2026/04/10 | 365 | -35 | -8.75 | 5,009 | 184,561.3 | 1,447 | 28.89 | 53,311.95 | 28.89 | 53,441.8 | 28.96 | +129.85 | +897.37 | 3 | 0.06 |
| 2026/04/09 | 400 | +7.5 | +1.91 | 2,271 | 89,972.8 | 1,116 | 49.14 | 44,042.1 | 48.95 | 44,259.75 | 49.19 | +217.65 | +1,950.27 | 1 | 0.04 |
| 2026/04/08 | 392.5 | +16 | +4.25 | 1,920 | 74,802.45 | 836 | 43.54 | 32,519.8 | 43.47 | 32,590.5 | 43.57 | +70.7 | +845.69 | 5 | 0.26 |
| 2026/04/07 | 376.5 | +3 | +0.8 | 1,247 | 47,073.55 | 546 | 43.79 | 20,626.65 | 43.82 | 20,627.65 | 43.82 | +1 | +18.32 | 2 | 0.16 |
| 2026/04/02 | 373.5 | +10.5 | +2.89 | 2,765 | 104,129.7 | 1,280 | 46.29 | 48,127.1 | 46.22 | 48,266.8 | 46.35 | +139.7 | +1,091.41 | 1 | 0.04 |
| 2026/04/01 | 363 | +11 | +3.12 | 1,027 | 37,631.2 | 437 | 42.55 | 16,016.3 | 42.56 | 16,004.2 | 42.53 | -12.1 | -276.89 | 1 | 0.1 |
| 2026/03/31 | 352 | -13 | -3.56 | 1,788 | 63,644.4 | 892 | 49.89 | 31,715.5 | 49.83 | 31,926.75 | 50.16 | +211.25 | +2,368.27 | 2 | 0.11 |
| 2026/03/30 | 365 | -15 | -3.95 | 1,724 | 62,712.9 | 681 | 39.5 | 24,769.4 | 39.5 | 24,840.25 | 39.61 | +70.85 | +1,040.38 | 0 | 0 |
| 2026/03/27 | 380 | -1 | -0.26 | 3,091 | 119,463.05 | 1,271 | 41.12 | 49,332.1 | 41.29 | 49,189.15 | 41.18 | -142.95 | -1,124.7 | 20 | 0.65 |
| 2026/03/26 | 381 | -20 | -4.99 | 3,497 | 138,834 | 1,077 | 30.8 | 43,211.85 | 31.12 | 42,572.6 | 30.66 | -639.25 | -5,935.47 | 45 | 1.29 |
| 2026/03/25 | 401 | +23.5 | +6.23 | 6,815 | 269,643.2 | 3,375 | 49.52 | 132,722.5 | 49.22 | 134,534.1 | 49.89 | +1,811.6 | +5,367.7 | 0 | 0 |
| 2026/03/24 | 377.5 | +34 | +9.9 | 3,574 | 132,300.05 | 1,023 | 28.62 | 37,553.2 | 28.38 | 38,008.1 | 28.73 | +454.9 | +4,446.73 | 0 | 0 |
| 2026/03/23 | 343.5 | -19 | -5.24 | 1,826 | 63,798.9 | 659 | 36.09 | 23,066.25 | 36.15 | 23,101 | 36.21 | +34.75 | +527.31 | 0 | 0 |
| 2026/03/20 | 362.5 | -8.5 | -2.29 | 2,868 | 105,899.55 | 1,502 | 52.37 | 55,214.7 | 52.14 | 55,733.75 | 52.63 | +519.05 | +3,455.73 | 0 | 0 |
| 2026/03/19 | 371 | -14 | -3.64 | 4,251 | 162,172.15 | 2,113 | 49.71 | 80,866.95 | 49.86 | 80,716.45 | 49.77 | -150.5 | -712.26 | 4 | 0.09 |
| 2026/03/18 | 385 | +35 | +10 | 3,976 | 150,468.15 | 1,387 | 34.88 | 51,921.25 | 34.51 | 52,667.4 | 35 | +746.15 | +5,379.6 | 4 | 0.1 |
| 2026/03/17 | 350 | +4 | +1.16 | 2,025 | 70,567.95 | 1,022 | 50.47 | 35,576.65 | 50.41 | 35,654.2 | 50.52 | +77.55 | +758.81 | 0 | 0 |
| 2026/03/16 | 346 | +8 | +2.37 | 1,711 | 58,564 | 765 | 44.71 | 26,097.35 | 44.56 | 26,223.65 | 44.78 | +126.3 | +1,650.98 | 1 | 0.06 |
| 2026/03/13 | 338 | -8 | -2.31 | 1,177 | 39,851.45 | 460 | 39.08 | 15,582.6 | 39.1 | 15,598.6 | 39.14 | +16 | +347.83 | 1 | 0.08 |
| 2026/03/12 | 346 | -1.5 | -0.43 | 2,654 | 93,823.2 | 1,559 | 58.74 | 55,118.35 | 58.75 | 55,126.9 | 58.76 | +8.55 | +54.84 | 2 | 0.08 |
| 2026/03/11 | 347.5 | +14 | +4.2 | 2,413 | 83,919.2 | 1,207 | 50.02 | 41,877.2 | 49.9 | 41,977.95 | 50.02 | +100.75 | +834.71 | 1 | 0.04 |
| 2026/03/10 | 333.5 | +19.5 | +6.21 | 1,491 | 49,155.1 | 734 | 49.23 | 24,124.55 | 49.08 | 24,199.7 | 49.23 | +75.15 | +1,023.84 | 3 | 0.2 |
| 2026/03/09 | 314 | -18 | -5.42 | 1,276 | 39,021.8 | 515 | 40.36 | 15,751.55 | 40.37 | 15,816 | 40.53 | +64.45 | +1,251.46 | 0 | 0 |
| 2026/03/06 | 332 | -10 | -2.92 | 3,060 | 104,385.4 | 1,767 | 57.75 | 60,336.95 | 57.8 | 60,209.15 | 57.68 | -127.8 | -723.26 | 12 | 0.39 |
| 2026/03/05 | 342 | +31 | +9.97 | 1,546 | 51,315.55 | 531 | 34.35 | 17,416.35 | 33.94 | 17,612.25 | 34.32 | +195.9 | +3,689.27 | 2 | 0.13 |
| 2026/03/04 | 311 | -19.5 | -5.9 | 1,467 | 45,866.85 | 708 | 48.26 | 22,123.7 | 48.23 | 22,189.25 | 48.38 | +65.55 | +925.85 | 3 | 0.2 |
| 2026/03/03 | 330.5 | -7.5 | -2.22 | 1,735 | 57,886.3 | 736 | 42.42 | 24,556.95 | 42.42 | 24,631.75 | 42.55 | +74.8 | +1,016.3 | 0 | 0 |
| 2026/03/02 | 338 | -15 | -4.25 | 2,036 | 69,165.7 | 526 | 25.83 | 17,855.25 | 25.82 | 17,923.7 | 25.91 | +68.45 | +1,301.33 | 1 | 0.05 |
| 2026/02/26 | 353 | +24.5 | +7.46 | 3,319 | 115,675.05 | 1,312 | 39.53 | 45,397.95 | 39.25 | 45,946.45 | 39.72 | +548.5 | +4,180.64 | 4 | 0.12 |
| 2026/02/25 | 328.5 | -4.5 | -1.35 | 1,557 | 51,389 | 450 | 28.9 | 14,869.25 | 28.93 | 14,915.7 | 29.03 | +46.45 | +1,032.22 | 0 | 0 |
| 2026/02/24 | 333 | +22 | +7.07 | 2,118 | 69,106.55 | 619 | 29.23 | 20,067.2 | 29.04 | 20,315.45 | 29.4 | +248.25 | +4,010.5 | 1 | 0.05 |
| 2026/02/23 | 311 | +11 | +3.67 | 648 | 20,120.55 | 253 | 39.04 | 7,846.15 | 39 | 7,857.2 | 39.05 | +11.05 | +436.76 | 0 | 0 |
| 2026/02/11 | 300 | -1 | -0.33 | 269 | 8,090.15 | 41 | 15.24 | 1,233.5 | 15.25 | 1,232.65 | 15.24 | -0.85 | -207.32 | 0 | 0 |
| 2026/02/10 | 301 | -2.5 | -0.82 | 692 | 20,721.5 | 194 | 28.03 | 5,804.8 | 28.01 | 5,820.2 | 28.09 | +15.4 | +793.81 | 0 | 0 |
| 2026/02/09 | 303.5 | -1 | -0.33 | 530 | 16,212.55 | 165 | 31.13 | 5,043.9 | 31.11 | 5,064.55 | 31.24 | +20.65 | +1,251.52 | 0 | 0 |
| 2026/02/06 | 304.5 | -1 | -0.33 | 953 | 28,824.85 | 398 | 41.76 | 11,996.15 | 41.62 | 12,101.7 | 41.98 | +105.55 | +2,652.01 | 2 | 0.21 |
| 2026/02/05 | 305.5 | -15 | -4.68 | 813 | 25,221.9 | 235 | 28.91 | 7,286.2 | 28.89 | 7,275.55 | 28.85 | -10.65 | -453.19 | 0 | 0 |
| 2026/02/04 | 320.5 | -3 | -0.93 | 851 | 27,186.3 | 367 | 43.13 | 11,707.25 | 43.06 | 11,747.65 | 43.21 | +40.4 | +1,100.82 | 0 | 0 |
| 2026/02/03 | 323.5 | +19.5 | +6.41 | 1,456 | 46,035.55 | 561 | 38.53 | 17,496.25 | 38.01 | 17,789.3 | 38.64 | +293.05 | +5,223.71 | 3 | 0.21 |
| 2026/02/02 | 304 | -8.5 | -2.72 | 932 | 28,348.7 | 268 | 28.76 | 8,142.75 | 28.72 | 8,177.15 | 28.84 | +34.4 | +1,283.58 | 0 | 0 |
| 2026/01/30 | 312.5 | -8.5 | -2.65 | 813 | 25,590.45 | 281 | 34.56 | 8,846.65 | 34.57 | 8,857.8 | 34.61 | +11.15 | +396.8 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
