1605
19.65
TWD+0.10 (0.51%)
2025.04.11收盤
華新－現股當沖
華新最新現股當沖狀況
整理華新最新(2025/04/11) 當沖狀況。整體成交張數為9,373張，佔整體市場成交張數的39.81%。當日現股當沖之總損益為+191萬元、每張平均損益則為+204元。
開盤價
18.7
收盤價
19.65
當日範圍
18.35 - 19.65
成交張數
23,547
開盤價(昨)
19.55
收盤價(昨)
19.55
昨日範圍
19.15 - 19.55
成交張數(昨)
20,006
成交金額
4.51億
成交金額(昨)
3.91億
52週範圍
17.8 - 40.4
發行股數
40億
市值
792億
現股當沖－歷史逐日資訊
開盤價
18.7
收盤價
19.65
成交張數
23,547
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(%) | ||||||
| 2025/04/11 | 19.65 | +0.1 | +0.51 | 23,547 | 45,150.15 | 9,373 | 39.81 | 17,824.14 | 39.48 | 18,015.25 | 39.9 | +191.11 | +203.89 | 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 |
| 2025/02/21 | 28.8 | -0.45 | -1.54 | 42,396 | 121,596.87 | 16,192 | 38.19 | 46,427.39 | 38.18 | 46,527.24 | 38.26 | +99.84 | +61.66 | 34 | 0.08 |
| 2025/02/20 | 29.25 | +0.05 | +0.17 | 53,845 | 155,977.9 | 24,016 | 44.6 | 69,569.37 | 44.6 | 69,716.65 | 44.7 | +147.28 | +61.33 | 157 | 0.29 |
| 2025/02/19 | 29.2 | +0.7 | +2.46 | 53,428 | 153,933.53 | 25,256 | 47.27 | 72,578.49 | 47.15 | 72,874.29 | 47.34 | +295.8 | +117.12 | 40 | 0.07 |
| 2025/02/18 | 28.5 | -0.3 | -1.04 | 68,726 | 198,926.71 | 33,190 | 48.29 | 96,234.67 | 48.38 | 96,224.31 | 48.37 | -10.36 | -3.12 | 73 | 0.11 |
| 2025/02/17 | 28.8 | +0.05 | +0.17 | 216,012 | 637,330.19 | 119,910 | 55.51 | 353,825.2 | 55.52 | 354,618.99 | 55.64 | +793.8 | +66.2 | 271 | 0.13 |
| 2025/02/14 | 28.75 | +2.6 | +9.94 | 124,128 | 343,478.88 | 53,606 | 43.19 | 146,415.41 | 42.63 | 148,379.08 | 43.2 | +1,963.66 | +366.31 | 131 | 0.11 |
| 2025/02/13 | 26.15 | +1.65 | +6.73 | 55,524 | 143,241.13 | 20,796 | 37.45 | 53,313.86 | 37.22 | 53,730.35 | 37.51 | +416.49 | +200.27 | 60 | 0.11 |
| 2025/02/12 | 24.5 | -0.5 | -2 | 20,575 | 50,450.15 | 6,525 | 31.71 | 16,003.27 | 31.72 | 16,042.26 | 31.8 | +38.99 | +59.75 | 1 | 0 |
| 2025/02/11 | 25 | +0.25 | +1.01 | 31,471 | 78,859.1 | 13,147 | 41.77 | 32,970.11 | 41.81 | 32,963.68 | 41.8 | -6.43 | -4.89 | 4 | 0.01 |
| 2025/02/10 | 24.75 | +1.05 | +4.43 | 46,941 | 116,910.02 | 21,105 | 44.96 | 52,420.54 | 44.84 | 52,684.89 | 45.06 | +264.35 | +125.25 | 19 | 0.04 |
| 2025/02/07 | 23.7 | -0.2 | -0.84 | 7,026 | 16,625.46 | 1,956 | 27.84 | 4,627.48 | 27.83 | 4,634.31 | 27.87 | +6.82 | +34.87 | 2 | 0.03 |
| 2025/02/06 | 23.9 | +0.35 | +1.49 | 7,694 | 18,283.84 | 1,617 | 21.02 | 3,827.45 | 20.93 | 3,843.23 | 21.02 | +15.79 | +97.62 | 1 | 0.01 |
| 2025/02/05 | 23.55 | +0.15 | +0.64 | 10,259 | 24,122.75 | 3,697 | 36.04 | 8,713.87 | 36.12 | 8,716.28 | 36.13 | +2.41 | +6.52 | 1 | 0.01 |
| 2025/02/04 | 23.4 | -0.15 | -0.64 | 8,200 | 19,318.08 | 3,021 | 36.84 | 7,118.17 | 36.85 | 7,153.1 | 37.03 | +34.92 | +115.61 | 1 | 0.01 |
| 2025/02/03 | 23.55 | -0.95 | -3.88 | 14,598 | 34,652.46 | 5,092 | 34.88 | 12,064.73 | 34.82 | 12,113.06 | 34.96 | +48.33 | +94.91 | 1 | 0.01 |
| 2025/01/22 | 24.5 | +0.25 | +1.03 | 14,792 | 35,971.71 | 4,896 | 33.1 | 11,913.03 | 33.12 | 11,905.58 | 33.1 | -7.46 | -15.24 | 3 | 0.02 |
| 2025/01/21 | 24.25 | +0.45 | +1.89 | 16,912 | 40,956.42 | 5,786 | 34.21 | 14,004.24 | 34.19 | 14,015.87 | 34.22 | +11.63 | +20.1 | 6 | 0.04 |
| 2025/01/20 | 23.8 | +0.5 | +2.15 | 11,372 | 26,763.92 | 2,426 | 21.33 | 5,674.74 | 21.2 | 5,715.04 | 21.35 | +40.3 | +166.12 | 1 | 0.01 |
| 2025/01/17 | 23.3 | +0.25 | +1.08 | 10,752 | 24,890.25 | 3,384 | 31.47 | 7,815.6 | 31.4 | 7,833.72 | 31.47 | +18.12 | +53.56 | 0 | 0 |
| 2025/01/16 | 23.05 | +0.2 | +0.88 | 13,700 | 31,762.48 | 5,271 | 38.48 | 12,202.33 | 38.42 | 12,260.1 | 38.6 | +57.77 | +109.61 | 0 | 0 |
| 2025/01/15 | 22.85 | +0.35 | +1.56 | 22,059 | 50,821.75 | 10,322 | 46.79 | 23,721.87 | 46.68 | 23,812.99 | 46.86 | +91.12 | +88.28 | 22 | 0.1 |
| 2025/01/14 | 22.5 | +0.55 | +2.51 | 9,195 | 20,539.35 | 3,663 | 39.84 | 8,174.66 | 39.8 | 8,178.37 | 39.82 | +3.71 | +10.11 | 0 | 0 |
| 2025/01/13 | 21.95 | -0.2 | -0.9 | 17,494 | 38,315.71 | 6,574 | 37.58 | 14,397.79 | 37.58 | 14,430.68 | 37.66 | +32.89 | +50.03 | 48 | 0.27 |
| 2025/01/10 | 22.15 | +0.1 | +0.45 | 16,275 | 35,917.57 | 4,092 | 25.14 | 9,031.9 | 25.15 | 9,039.05 | 25.17 | +7.15 | +17.47 | 3 | 0.02 |
| 2025/01/09 | 22.05 | -0.55 | -2.43 | 22,428 | 49,857.41 | 5,928 | 26.43 | 13,183.35 | 26.44 | 13,194.04 | 26.46 | +10.69 | +18.03 | 2 | 0.01 |
| 2025/01/08 | 22.6 | -0.5 | -2.16 | 27,305 | 61,654.37 | 10,259 | 37.57 | 23,172.54 | 37.58 | 23,234.22 | 37.68 | +61.67 | +60.12 | 134 | 0.49 |
| 2025/01/07 | 23.1 | -0.25 | -1.07 | 17,056 | 39,590.13 | 6,007 | 35.22 | 13,934.58 | 35.2 | 13,960.33 | 35.26 | +25.75 | +42.86 | 0 | 0 |
| 2025/01/06 | 23.35 | +0.25 | +1.08 | 18,469 | 43,353.51 | 5,085 | 27.53 | 11,895.83 | 27.44 | 11,933.67 | 27.53 | +37.84 | +74.41 | 9 | 0.05 |
| 2025/01/03 | 23.1 | -0.8 | -3.35 | 24,890 | 58,459.03 | 6,742 | 27.09 | 15,862.76 | 27.13 | 15,904.3 | 27.21 | +41.53 | +61.6 | 6 | 0.02 |
| 2025/01/02 | 23.9 | +0.2 | +0.84 | 18,562 | 44,165.37 | 6,102 | 32.87 | 14,448.97 | 32.72 | 14,537.64 | 32.92 | +88.67 | +145.31 | 8 | 0.04 |
| 2024/12/31 | 23.7 | -0.55 | -2.27 | 23,545 | 56,222.5 | 7,535 | 32 | 18,001.56 | 32.02 | 18,002.78 | 32.02 | +1.22 | +1.61 | 13 | 0.06 |
| 2024/12/30 | 24.25 | -0.6 | -2.41 | 20,536 | 50,352.53 | 5,483 | 26.7 | 13,458.35 | 26.73 | 13,471.75 | 26.75 | +13.4 | +24.44 | 2 | 0.01 |
| 2024/12/27 | 24.85 | -0.25 | -1 | 51,368 | 123,254.38 | 9,178 | 17.87 | 22,971.81 | 18.64 | 23,004.51 | 18.66 | +32.7 | +35.62 | 20 | 0.04 |
| 2024/12/26 | 25.1 | +0.4 | +1.62 | 57,032 | 142,688.51 | 9,922 | 17.4 | 24,703.04 | 17.31 | 24,824.9 | 17.4 | +121.86 | +122.82 | 31 | 0.05 |
| 2024/12/25 | 24.7 | +0 | +0 | 56,245 | 138,606.05 | 15,879 | 28.23 | 39,037.57 | 28.16 | 39,266.69 | 28.33 | +229.12 | +144.29 | 8 | 0.01 |
| 2024/12/24 | 24.7 | +0.1 | +0.41 | 57,659 | 142,938.05 | 17,381 | 30.14 | 43,101.94 | 30.15 | 43,290.78 | 30.29 | +188.83 | +108.64 | 24 | 0.04 |
| 2024/12/23 | 24.6 | +0.2 | +0.82 | 64,059 | 159,291.19 | 18,011 | 28.12 | 44,779.32 | 28.11 | 45,110.72 | 28.32 | +331.41 | +184 | 25 | 0.04 |
| 2024/12/20 | 24.4 | -0.65 | -2.59 | 59,691 | 145,219.06 | 12,997 | 21.77 | 31,584.08 | 21.75 | 31,702.98 | 21.83 | +118.89 | +91.48 | 41 | 0.07 |
| 2024/12/19 | 25.05 | +0.45 | +1.83 | 24,895 | 61,895.19 | 9,513 | 38.21 | 23,553.6 | 38.05 | 23,685.38 | 38.27 | +131.78 | +138.53 | 10 | 0.04 |
| 2024/12/18 | 24.6 | +0.2 | +0.82 | 17,353 | 42,255.37 | 5,456 | 31.44 | 13,225.48 | 31.3 | 13,307.43 | 31.49 | +81.96 | +150.22 | 29 | 0.17 |
| 2024/12/17 | 24.4 | -0.25 | -1.01 | 21,658 | 53,027.83 | 4,264 | 19.69 | 10,416.88 | 19.64 | 10,459.22 | 19.72 | +42.34 | +99.28 | 5 | 0.02 |
| 2024/12/16 | 24.65 | -0.5 | -1.99 | 20,800 | 51,635 | 6,578 | 31.63 | 16,345.7 | 31.66 | 16,359.31 | 31.68 | +13.61 | +20.69 | 2 | 0.01 |
| 2024/12/13 | 25.15 | -0.95 | -3.64 | 17,698 | 44,878.78 | 4,007 | 22.64 | 10,182.09 | 22.69 | 10,197.64 | 22.72 | +15.54 | +38.79 | 7 | 0.04 |
| 2024/12/12 | 26.1 | +0.3 | +1.16 | 13,117 | 34,183.11 | 3,319 | 25.3 | 8,626.95 | 25.24 | 8,648.5 | 25.3 | +21.55 | +64.93 | 11 | 0.08 |
| 2024/12/11 | 25.8 | -0.4 | -1.53 | 16,947 | 43,863.02 | 3,348 | 19.76 | 8,669.06 | 19.76 | 8,679.65 | 19.79 | +10.59 | +31.62 | 12 | 0.07 |
| 2024/12/10 | 26.2 | +0.3 | +1.16 | 40,346 | 106,486.9 | 16,248 | 40.27 | 42,863.18 | 40.25 | 42,831.93 | 40.22 | -31.25 | -19.23 | 10 | 0.02 |
| 2024/12/09 | 25.9 | +0.5 | +1.97 | 24,388 | 62,709.47 | 6,871 | 28.17 | 17,595.76 | 28.06 | 17,673.29 | 28.18 | +77.54 | +112.85 | 9 | 0.04 |
| 2024/12/06 | 25.4 | +0.15 | +0.59 | 35,633 | 91,728.8 | 14,671 | 41.17 | 37,825.48 | 41.24 | 37,863.53 | 41.28 | +38.05 | +25.93 | 38 | 0.11 |
| 2024/12/05 | 25.25 | +0 | +0 | 11,708 | 29,612.2 | 2,393 | 20.44 | 6,053.77 | 20.44 | 6,056.5 | 20.45 | +2.73 | +11.39 | 4 | 0.03 |
| 2024/12/04 | 25.25 | -0.65 | -2.51 | 17,203 | 43,702.23 | 3,711 | 21.57 | 9,433.16 | 21.59 | 9,449.64 | 21.62 | +16.48 | +44.41 | 4 | 0.02 |
| 2024/12/03 | 25.9 | +0.4 | +1.57 | 21,449 | 54,793.15 | 7,810 | 36.41 | 19,914.46 | 36.34 | 19,998.19 | 36.5 | +83.73 | +107.22 | 18 | 0.08 |
| 2024/12/02 | 25.5 | -0.6 | -2.3 | 43,442 | 109,762.21 | 13,370 | 30.78 | 34,171.28 | 31.13 | 34,264.94 | 31.22 | +93.67 | +70.06 | 28 | 0.06 |
| 2024/11/29 | 26.1 | -0.45 | -1.69 | 29,512 | 77,202.13 | 2,393 | 8.11 | 6,053.77 | 7.84 | 6,056.5 | 7.84 | +2.73 | +11.39 | 1 | 0 |
| 2024/11/28 | 26.55 | -0.95 | -3.45 | 24,182 | 64,441.86 | 7,861 | 32.51 | 20,908.59 | 32.45 | 21,020.26 | 32.62 | +111.67 | +142.05 | 6 | 0.02 |
| 2024/11/27 | 27.5 | -1.25 | -4.35 | 21,605 | 60,083.15 | 6,725 | 31.13 | 18,684.83 | 31.1 | 18,782.19 | 31.26 | +97.36 | +144.78 | 4 | 0.02 |
| 2024/11/26 | 28.75 | -0.15 | -0.52 | 9,011 | 25,924.02 | 2,605 | 28.91 | 7,472.5 | 28.82 | 7,496.2 | 28.92 | +23.7 | +90.98 | 1 | 0.01 |
| 2024/11/25 | 28.9 | +0.25 | +0.87 | 14,327 | 41,475.34 | 3,205 | 22.37 | 9,271.28 | 22.35 | 9,283.07 | 22.38 | +11.79 | +36.77 | 10 | 0.07 |
| 2024/11/22 | 28.65 | +0.35 | +1.24 | 5,018 | 14,376.91 | 1,694 | 33.76 | 4,847.38 | 33.72 | 4,855.19 | 33.77 | +7.82 | +46.13 | 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。
