1605
20.65
TWD-0.75 (-3.50%)
2025.07.04收盤
華新－現股當沖
華新最新現股當沖狀況
整理華新最新(2025/07/04) 當沖狀況。整體成交張數為2,701張，佔整體市場成交張數的23.34%。當日現股當沖之總損益為+550元、每張平均損益則為+0元。
開盤價
21.4
收盤價
20.65
當日範圍
20.65 - 21.5
成交張數
11,571
開盤價(昨)
21.25
收盤價(昨)
21.4
昨日範圍
21.2 - 21.6
成交張數(昨)
10,167
成交金額
2.42億
成交金額(昨)
2.17億
52週範圍
17.8 - 36.15
發行股數
44億
市值
915億
現股當沖－歷史逐日資訊
開盤價
21.4
收盤價
20.65
成交張數
11,571
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(%) | ||||||
| 2025/07/04 | 20.65 | -0.75 | -3.5 | 11,571 | 24,186.49 | 2,701 | 23.34 | 5,660.35 | 23.4 | 5,660.4 | 23.4 | +0.06 | +0.2 | 5 | 0.04 |
| 2025/07/03 | 21.4 | +0.35 | +1.66 | 10,167 | 21,749.56 | 3,394 | 33.38 | 7,253.05 | 33.35 | 7,265.02 | 33.4 | +11.97 | +35.27 | 2 | 0.02 |
| 2025/07/02 | 21.05 | -0.3 | -1.41 | 11,849 | 24,960.59 | 3,155 | 26.63 | 6,652.29 | 26.65 | 6,659.77 | 26.68 | +7.47 | +23.69 | 1 | 0.01 |
| 2025/07/01 | 21.35 | -0.25 | -1.16 | 13,449 | 29,089.84 | 5,149 | 38.29 | 11,146.39 | 38.32 | 11,147.29 | 38.32 | +0.9 | +1.75 | 1 | 0.01 |
| 2025/06/30 | 21.6 | -0.15 | -0.69 | 25,256 | 55,248.84 | 12,831 | 50.8 | 28,154.32 | 50.96 | 28,102.23 | 50.86 | -52.09 | -40.6 | 11 | 0.04 |
| 2025/06/27 | 21.75 | +0.15 | +0.69 | 71,228 | 157,601.64 | 32,246 | 45.27 | 71,044.62 | 45.08 | 71,741.96 | 45.52 | +697.35 | +216.26 | 56 | 0.08 |
| 2025/06/26 | 21.6 | +0.35 | +1.65 | 14,863 | 32,176.33 | 4,558 | 30.67 | 9,854.67 | 30.63 | 9,867.15 | 30.67 | +12.47 | +27.36 | 2 | 0.01 |
| 2025/06/25 | 21.25 | -0.15 | -0.7 | 15,876 | 34,010.34 | 5,220 | 32.88 | 9,199.68 | 27.05 | 9,216.84 | 27.1 | +17.16 | +32.86 | 5 | 0.03 |
| 2025/06/24 | 21.4 | +1.4 | +7 | 30,799 | 65,451.45 | 9,829 | 31.91 | 20,705.62 | 31.64 | 20,975.44 | 32.05 | +269.81 | +274.51 | 49 | 0.16 |
| 2025/06/23 | 20 | -0.1 | -0.5 | 14,098 | 27,843.73 | 6,708 | 47.58 | 13,211.63 | 47.45 | 13,298 | 47.76 | +86.38 | +128.76 | 12 | 0.09 |
| 2025/06/20 | 20.1 | +0.1 | +0.5 | 17,929 | 35,973.16 | 3,598 | 20.07 | 7,212.24 | 20.05 | 7,217.3 | 20.06 | +5.05 | +14.05 | 5 | 0.03 |
| 2025/06/19 | 20 | -0.45 | -2.2 | 12,437 | 25,085.58 | 2,975 | 23.92 | 6,030.69 | 24.04 | 6,014.59 | 23.98 | -16.09 | -54.1 | 1 | 0.01 |
| 2025/06/18 | 20.45 | +0.05 | +0.25 | 11,249 | 23,071.96 | 2,411 | 21.43 | 4,942.57 | 21.42 | 4,944.23 | 21.43 | +1.66 | +6.89 | 0 | 0 |
| 2025/06/17 | 20.4 | -0.45 | -2.16 | 17,835 | 36,889.17 | 4,433 | 24.86 | 9,180.57 | 24.89 | 9,220.3 | 24.99 | +39.73 | +89.61 | 33 | 0.19 |
| 2025/06/16 | 20.85 | -0.3 | -1.42 | 12,554 | 26,316.46 | 3,420 | 27.24 | 7,160.95 | 27.21 | 7,169.09 | 27.24 | +8.13 | +23.79 | 5 | 0.04 |
| 2025/06/13 | 21.15 | -0.35 | -1.63 | 12,645 | 27,139.69 | 4,159 | 32.89 | 8,902.68 | 32.8 | 8,929.23 | 32.9 | +26.54 | +63.81 | 7 | 0.06 |
| 2025/06/12 | 21.5 | -0.2 | -0.92 | 4,987 | 10,706.75 | 772 | 15.48 | 1,655.94 | 15.47 | 1,659.08 | 15.5 | +3.13 | +40.61 | 1 | 0.02 |
| 2025/06/11 | 21.7 | +0.2 | +0.93 | 9,378 | 20,231.43 | 3,055 | 32.58 | 6,588.35 | 32.56 | 6,594.15 | 32.59 | +5.8 | +18.99 | 0 | 0 |
| 2025/06/10 | 21.5 | +1 | +4.88 | 20,016 | 43,107.61 | 5,068 | 25.32 | 10,832.43 | 25.13 | 10,958.53 | 25.42 | +126.1 | +248.82 | 13 | 0.06 |
| 2025/06/09 | 20.5 | -0.65 | -3.07 | 10,931 | 22,533.66 | 2,477 | 22.66 | 5,116.2 | 22.7 | 5,127.77 | 22.76 | +11.57 | +46.71 | 8 | 0.07 |
| 2025/06/06 | 21.15 | -0.15 | -0.7 | 9,480 | 20,076.77 | 3,778 | 39.85 | 7,996.44 | 39.83 | 8,002.11 | 39.86 | +5.68 | +15.03 | 1 | 0.01 |
| 2025/06/05 | 21.3 | +0.1 | +0.47 | 6,055 | 12,859.61 | 1,752 | 28.94 | 3,719.91 | 28.93 | 3,721.94 | 28.94 | +2.02 | +11.56 | 11 | 0.18 |
| 2025/06/04 | 21.2 | +0.3 | +3.92 | 11,040 | 23,219.18 | 2,659 | 24.09 | 5,555.03 | 23.92 | 5,618.34 | 24.2 | +63.3 | +238.08 | 33 | 0.3 |
| 2025/06/03 | 20.9 | +0.1 | +0.48 | 10,030 | 20,913.74 | 2,005 | 19.99 | 4,181.24 | 19.99 | 4,182.12 | 20 | +0.88 | +4.39 | 0 | 0 |
| 2025/06/02 | 20.8 | -0.9 | -4.15 | 11,811 | 24,686.67 | 2,145 | 18.16 | 4,489.73 | 18.19 | 4,478.39 | 18.14 | -11.34 | -52.87 | 0 | 0 |
| 2025/05/29 | 21.7 | -0.2 | -0.91 | 12,810 | 27,748.95 | 1,781 | 13.9 | 3,865.24 | 13.93 | 3,862 | 13.92 | -3.25 | -18.22 | 0 | 0 |
| 2025/05/28 | 21.9 | -0.2 | -0.9 | 10,239 | 22,551.63 | 2,537 | 24.78 | 5,582.93 | 24.76 | 5,605.94 | 24.86 | +23.01 | +90.7 | 0 | 0 |
| 2025/05/27 | 22.1 | -0.4 | -1.78 | 8,827 | 19,712.41 | 3,224 | 36.52 | 7,223.15 | 36.64 | 7,218.17 | 36.62 | -4.99 | -15.46 | 2 | 0.02 |
| 2025/05/26 | 22.5 | -0.2 | -0.88 | 8,356 | 18,869.84 | 2,894 | 34.63 | 6,533.95 | 34.63 | 6,547.81 | 34.7 | +13.86 | +47.87 | 4 | 0.05 |
| 2025/05/23 | 22.7 | +0 | +0 | 9,592 | 21,770.65 | 2,940 | 30.65 | 6,670.73 | 30.64 | 6,674.63 | 30.66 | +3.9 | +13.28 | 0 | 0 |
| 2025/05/22 | 22.7 | -0.5 | -2.16 | 13,841 | 31,501.44 | 5,111 | 36.93 | 11,644.03 | 36.96 | 11,642.34 | 36.96 | -1.69 | -3.3 | 7 | 0.05 |
| 2025/05/21 | 23.2 | -0.5 | -2.11 | 24,242 | 56,588.56 | 7,251 | 29.91 | 16,933.83 | 29.92 | 16,965.52 | 29.98 | +31.68 | +43.7 | 13 | 0.05 |
| 2025/05/20 | 23.7 | +0.75 | +3.27 | 32,047 | 75,977.44 | 12,137 | 37.87 | 28,703.47 | 37.78 | 28,784.17 | 37.89 | +80.69 | +66.49 | 6 | 0.02 |
| 2025/05/19 | 22.95 | -0.3 | -1.29 | 13,900 | 32,115.01 | 4,437 | 31.92 | 10,243.76 | 31.9 | 10,284.31 | 32.02 | +40.55 | +91.38 | 4 | 0.03 |
| 2025/05/16 | 23.25 | +0.55 | +2.42 | 18,976 | 43,892.29 | 6,156 | 32.44 | 14,202.31 | 32.36 | 14,252.98 | 32.47 | +50.67 | +82.32 | 14 | 0.07 |
| 2025/05/15 | 22.7 | -0.1 | -0.44 | 13,535 | 30,678.25 | 5,610 | 41.45 | 12,700.33 | 41.4 | 12,717.51 | 41.45 | +17.19 | +30.64 | 18 | 0.13 |
| 2025/05/14 | 22.8 | +0.55 | +2.47 | 16,239 | 36,898.76 | 4,586 | 28.24 | 10,401.4 | 28.19 | 10,413.59 | 28.22 | +12.2 | +26.59 | 3 | 0.02 |
| 2025/05/13 | 22.25 | +0.25 | +1.14 | 25,032 | 56,277.61 | 9,771 | 39.03 | 21,909.83 | 38.93 | 21,993.82 | 39.08 | +83.99 | +85.96 | 7 | 0.03 |
| 2025/05/12 | 22 | +0.65 | +3.04 | 43,031 | 96,090.04 | 19,155 | 44.51 | 42,614.07 | 44.35 | 42,834.53 | 44.58 | +220.46 | +115.09 | 26 | 0.06 |
| 2025/05/09 | 21.35 | +0.05 | +0.23 | 10,032 | 21,285.05 | 4,177 | 41.64 | 8,853.11 | 41.59 | 8,873.01 | 41.69 | +19.89 | +47.63 | 0 | 0 |
| 2025/05/08 | 21.3 | -0.05 | -0.23 | 11,831 | 25,375.71 | 4,694 | 39.68 | 10,080.67 | 39.73 | 10,086.89 | 39.75 | +6.21 | +13.24 | 0 | 0 |
| 2025/05/07 | 21.35 | +0.1 | +0.47 | 15,651 | 33,497.69 | 5,615 | 35.88 | 12,012.96 | 35.86 | 12,024.58 | 35.9 | +11.62 | +20.7 | 8 | 0.05 |
| 2025/05/06 | 21.25 | +0.2 | +0.95 | 13,992 | 29,778.99 | 6,107 | 43.65 | 12,992.73 | 43.63 | 13,019.36 | 43.72 | +26.64 | +43.61 | 14 | 0.1 |
| 2025/05/05 | 21.05 | -0.2 | -0.94 | 21,846 | 46,442.4 | 10,532 | 48.21 | 22,370.94 | 48.17 | 22,423.96 | 48.28 | +53.02 | +50.35 | 16 | 0.07 |
| 2025/05/02 | 21.25 | +0.6 | +2.91 | 21,751 | 46,118.14 | 9,681 | 44.51 | 20,474.38 | 44.4 | 20,555.16 | 44.57 | +80.78 | +83.44 | 14 | 0.06 |
| 2025/04/30 | 20.65 | -0.05 | -0.24 | 23,418 | 48,923.2 | 6,555 | 27.99 | 13,684.42 | 27.97 | 13,717.92 | 28.04 | +33.5 | +51.11 | 3 | 0.01 |
| 2025/04/29 | 20.7 | +1.05 | +5.34 | 30,651 | 62,753.75 | 12,313 | 40.17 | 25,059.72 | 39.93 | 25,275.44 | 40.28 | +215.72 | +175.2 | 9 | 0.03 |
| 2025/04/28 | 19.65 | +0 | +0 | 8,787 | 17,309.44 | 2,453 | 27.92 | 4,833.77 | 27.93 | 4,839.03 | 27.96 | +5.26 | +21.44 | 0 | 0 |
| 2025/04/25 | 19.65 | +0.05 | +0.26 | 8,662 | 17,199.49 | 3,531 | 40.77 | 7,006.57 | 40.74 | 7,019.23 | 40.81 | +12.66 | +35.85 | 1 | 0.01 |
| 2025/04/24 | 19.6 | -0.2 | -1.01 | 7,336 | 14,464.32 | 1,901 | 25.91 | 3,752.76 | 25.94 | 3,758.9 | 25.99 | +6.14 | +32.33 | 0 | 0 |
| 2025/04/23 | 19.8 | +0.7 | +3.66 | 13,351 | 26,525.82 | 4,648 | 34.81 | 9,220.61 | 34.76 | 9,224.92 | 34.78 | +4.3 | +9.26 | 0 | 0 |
| 2025/04/22 | 19.1 | +0.4 | +2.14 | 11,129 | 21,163.97 | 3,721 | 33.43 | 7,040.7 | 33.27 | 7,075.5 | 33.43 | +34.8 | +93.51 | 11 | 0.1 |
| 2025/04/21 | 18.7 | -0.75 | -3.86 | 9,518 | 18,067.4 | 2,820 | 29.63 | 5,358.53 | 29.66 | 5,355.6 | 29.64 | -2.92 | -10.37 | 3 | 0.03 |
| 2025/04/18 | 19.45 | -0.05 | -0.26 | 7,182 | 14,028.04 | 1,727 | 24.05 | 3,374.2 | 24.05 | 3,374.5 | 24.06 | +0.29 | +1.71 | 0 | 0 |
| 2025/04/17 | 19.5 | -0.3 | -1.52 | 13,507 | 26,361.17 | 3,941 | 29.18 | 7,689.86 | 29.17 | 7,700.81 | 29.21 | +10.95 | +27.78 | 9 | 0.07 |
| 2025/04/16 | 19.8 | -0.85 | -4.12 | 17,715 | 35,404.11 | 4,168 | 23.53 | 8,336.27 | 23.55 | 8,362.69 | 23.62 | +26.41 | +63.38 | 12 | 0.07 |
| 2025/04/15 | 20.65 | +0.8 | +4.03 | 16,265 | 33,282.13 | 4,403 | 27.07 | 8,960.23 | 26.92 | 9,014.13 | 27.08 | +53.9 | +122.42 | 4 | 0.02 |
| 2025/04/14 | 19.85 | +0.2 | +1.02 | 16,716 | 33,423.62 | 7,394 | 44.23 | 14,782.55 | 44.23 | 14,789.92 | 44.25 | +7.37 | +9.97 | 7 | 0.04 |
| 2025/04/11 | 19.65 | +0.1 | +0.51 | 23,547 | 45,150.15 | 10,590 | 44.97 | 20,150.67 | 44.63 | 20,359.49 | 45.09 | +208.81 | +197.18 | 7 | 0.03 |
| 2025/04/10 | 19.55 | +1.75 | +9.83 | 20,006 | 39,090.32 | 1,551 | 7.75 | 3,027.07 | 7.74 | 3,023.32 | 7.73 | -3.76 | -24.24 | 1 | 0 |
| 2025/04/09 | 17.8 | -1.95 | -9.87 | 40,063 | 73,073.98 | 12,193 | 30.43 | 22,568.11 | 30.88 | 22,462.35 | 30.74 | -105.75 | -86.73 | 2 | 0 |
| 2025/04/08 | 19.75 | -2.1 | -9.61 | 42,138 | 83,475.94 | 8,992 | 21.34 | 17,897.33 | 21.44 | 17,864.11 | 21.4 | -33.22 | -36.94 | 0 | 0 |
| 2025/04/07 | 21.85 | -2.4 | -9.9 | 3,244 | 7,088.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 24.25 | +0 | +0 | 10,386 | 25,008.98 | 4,544 | 43.75 | 10,919.92 | 43.66 | 10,945.04 | 43.76 | +25.12 | +55.28 | 2 | 0.02 |
| 2025/04/01 | 24.25 | +1.25 | +5.43 | 16,996 | 40,750.95 | 7,448 | 43.82 | 17,773.26 | 43.61 | 17,858.66 | 43.82 | +85.41 | +114.67 | 5 | 0.03 |
| 2025/03/31 | 23 | -1.7 | -6.88 | 34,161 | 80,003.8 | 11,262 | 32.97 | 26,377.62 | 32.97 | 26,367.19 | 32.96 | -10.43 | -9.26 | 3 | 0.01 |
| 2025/03/28 | 24.7 | -1.25 | -4.82 | 30,330 | 75,929.25 | 9,498 | 31.32 | 23,723.72 | 31.24 | 23,920.74 | 31.5 | +197.03 | +207.44 | 26 | 0.09 |
| 2025/03/27 | 25.95 | -0.35 | -1.33 | 24,962 | 65,389.29 | 12,076 | 48.38 | 31,627.93 | 48.37 | 31,625.21 | 48.36 | -2.73 | -2.26 | 24 | 0.1 |
| 2025/03/26 | 26.3 | +0.95 | +3.75 | 22,575 | 59,207.02 | 8,177 | 36.22 | 21,368.33 | 36.09 | 21,464.25 | 36.25 | +95.92 | +117.3 | 23 | 0.1 |
| 2025/03/25 | 25.35 | -0.75 | -2.87 | 20,046 | 51,251.58 | 5,129 | 25.59 | 13,123.6 | 25.61 | 13,166.96 | 25.69 | +43.36 | +84.54 | 15 | 0.07 |
| 2025/03/24 | 26.1 | -0.1 | -0.38 | 9,690 | 25,340.56 | 3,057 | 31.55 | 7,998.6 | 31.56 | 8,003.83 | 31.59 | +5.24 | +17.12 | 1 | 0.01 |
| 2025/03/21 | 26.2 | -0.6 | -2.24 | 30,021 | 80,028.01 | 11,956 | 39.83 | 31,995.53 | 39.98 | 32,040.24 | 40.04 | +44.7 | +37.39 | 17 | 0.06 |
| 2025/03/20 | 26.8 | +0.25 | +0.94 | 6,495 | 17,335.86 | 1,972 | 30.36 | 5,260.71 | 30.35 | 5,267.74 | 30.39 | +7.04 | +35.67 | 2 | 0.03 |
| 2025/03/19 | 26.55 | -0.05 | -0.19 | 12,529 | 33,338.96 | 4,639 | 37.03 | 12,346.08 | 37.03 | 12,358.39 | 37.07 | +12.31 | +26.55 | 1 | 0.01 |
| 2025/03/18 | 26.6 | +0.1 | +0.38 | 7,330 | 19,526.73 | 2,738 | 37.35 | 7,293.36 | 37.35 | 7,298.2 | 37.38 | +4.84 | +17.68 | 2 | 0.03 |
| 2025/03/17 | 26.5 | -0.1 | -0.38 | 10,711 | 28,515.38 | 2,389 | 22.31 | 6,367.91 | 22.33 | 6,356.69 | 22.29 | -11.22 | -46.97 | 63 | 0.59 |
| 2025/03/14 | 26.6 | +0.85 | +3.3 | 20,314 | 53,687.3 | 4,127 | 20.32 | 10,847.83 | 20.21 | 10,923.23 | 20.35 | +75.39 | +182.69 | 48 | 0.24 |
| 2025/03/13 | 25.75 | -0.65 | -2.46 | 22,697 | 59,318.44 | 3,848 | 16.95 | 10,172.71 | 17.15 | 10,024.48 | 16.9 | -148.23 | -385.21 | 0 | 0 |
| 2025/03/12 | 26.4 | -0.15 | -0.56 | 20,733 | 54,977.68 | 4,003 | 19.31 | 10,637.33 | 19.35 | 10,608.5 | 19.3 | -28.82 | -72.01 | 0 | 0 |
| 2025/03/11 | 26.55 | -0.9 | -3.28 | 32,092 | 84,552.18 | 10,160 | 31.66 | 26,683.22 | 31.56 | 26,918.49 | 31.84 | +235.26 | +231.56 | 0 | 0 |
| 2025/03/10 | 27.45 | +0 | +0 | 15,616 | 43,164.43 | 5,540 | 35.48 | 15,327.98 | 35.51 | 15,323.1 | 35.5 | -4.88 | -8.81 | 0 | 0 |
| 2025/03/07 | 27.45 | -0.25 | -0.9 | 22,231 | 61,587.47 | 9,714 | 43.69 | 26,969.01 | 43.79 | 26,944.96 | 43.75 | -24.06 | -24.77 | 36 | 0.16 |
| 2025/03/06 | 27.7 | -0.6 | -2.12 | 46,487 | 130,017.14 | 17,505 | 37.66 | 49,066.04 | 37.74 | 49,065.92 | 37.74 | -0.12 | -0.07 | 52 | 0.11 |
| 2025/03/05 | 28.3 | +0.95 | +3.47 | 38,466 | 107,669.2 | 19,869 | 51.65 | 55,471.14 | 51.52 | 55,664.94 | 51.7 | +193.81 | +97.54 | 20 | 0.05 |
| 2025/03/04 | 27.35 | -0.65 | -2.32 | 38,860 | 106,695.37 | 14,544 | 37.43 | 39,958.04 | 37.45 | 39,992.59 | 37.48 | +34.55 | +23.75 | 11 | 0.03 |
| 2025/03/03 | 28 | +0.15 | +0.54 | 64,699 | 180,603.31 | 31,159 | 48.16 | 86,535.98 | 47.91 | 87,374.52 | 48.38 | +838.54 | +269.12 | 65 | 0.1 |
| 2025/02/27 | 27.85 | -1 | -3.47 | 303,830 | 851,170.53 | 34,926 | 11.5 | 99,122.59 | 11.65 | 99,463.46 | 11.69 | +340.87 | +97.6 | 23 | 0.01 |
| 2025/02/26 | 28.85 | -0.1 | -0.35 | 90,598 | 266,704.5 | 48,736 | 53.79 | 143,792 | 53.91 | 143,561.14 | 53.83 | -230.85 | -47.37 | 34 | 0.04 |
| 2025/02/25 | 28.95 | -0.65 | -2.2 | 57,253 | 167,391.34 | 21,170 | 36.98 | 61,978.04 | 37.03 | 61,966.46 | 37.02 | -11.59 | -5.47 | 8 | 0.01 |
| 2025/02/24 | 29.6 | +0.8 | +2.78 | 96,614 | 279,686.09 | 44,413 | 45.97 | 127,333.12 | 45.53 | 128,577.46 | 45.97 | +1,244.35 | +280.18 | 84 | 0.09 |
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。
