1605
28.9
TWD-0.30 (-1.03%)
2025.11.26收盤
華新－現股當沖
華新最新現股當沖狀況
整理華新最新(2025/11/26) 當沖狀況。整體成交張數為20,488張，佔整體市場成交張數的49.81%。當日現股當沖之總損益為-13.54萬元、每張平均損益則為-7元。
開盤價
29.4
收盤價
28.9
當日範圍
28.85 - 30
成交張數
40,930
開盤價(昨)
29.4
收盤價(昨)
29.2
昨日範圍
28.85 - 29.7
成交張數(昨)
32,194
成交金額
11.98億
成交金額(昨)
9.42億
52週範圍
17.8 - 34.45
發行股數
44億
市值
1281億
現股當沖－歷史逐日資訊
開盤價
29.4
收盤價
28.9
成交張數
40,930
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 | 28.9 | -0.3 | -1.03 | 40,930 | 120,348.21 | 20,488 | 49.81 | 60,166.56 | 49.99 | 60,153.02 | 49.98 | -13.54 | -6.61 | 31 | 0.08 |
| 2025/11/25 | 29.2 | +0.35 | +1.21 | 32,194 | 94,202.33 | 15,386 | 47.79 | 45,019.22 | 47.79 | 45,046.75 | 47.82 | +27.54 | +17.9 | 12 | 0.04 |
| 2025/11/24 | 28.85 | +0.5 | +1.76 | 35,077 | 100,777.88 | 17,481 | 49.84 | 50,197.51 | 49.81 | 50,260.06 | 49.87 | +62.55 | +35.78 | 6 | 0.02 |
| 2025/11/21 | 28.35 | -1.3 | -4.38 | 56,120 | 160,708.5 | 22,832 | 40.68 | 65,453.22 | 40.73 | 65,527.52 | 40.77 | +74.3 | +32.54 | 12 | 0.02 |
| 2025/11/20 | 29.65 | +0.6 | +2.07 | 72,876 | 217,772.27 | 40,242 | 55.22 | 120,147.9 | 55.17 | 120,189.12 | 55.19 | +41.23 | +10.24 | 119 | 0.16 |
| 2025/11/19 | 29.05 | -1.3 | -4.28 | 74,243 | 218,729.93 | 29,227 | 39.37 | 86,350.35 | 39.48 | 86,306.49 | 39.46 | -43.87 | -15.01 | 57 | 0.08 |
| 2025/11/18 | 30.35 | -0.9 | -2.88 | 121,045 | 371,760.11 | 53,788 | 44.44 | 165,138.74 | 44.42 | 165,319.14 | 44.47 | +180.41 | +33.54 | 198 | 0.16 |
| 2025/11/17 | 31.25 | -1.55 | -4.73 | 202,912 | 660,053.72 | 100,112 | 49.34 | 326,883.76 | 49.52 | 326,011.18 | 49.39 | -872.58 | -87.16 | 184 | 0.09 |
| 2025/11/14 | 32.8 | -1.65 | -4.79 | 342,139 | 1,162,816.95 | 204,721 | 59.84 | 697,005.12 | 59.94 | 695,780.59 | 59.84 | -1,224.54 | -59.81 | 280 | 0.08 |
| 2025/11/13 | 34.45 | +3.1 | +9.89 | 343,584 | 1,156,870.59 | 171,017 | 49.77 | 570,843.74 | 49.34 | 575,862.66 | 49.78 | +5,018.92 | +293.47 | 308 | 0.09 |
| 2025/11/12 | 31.35 | +1.05 | +3.47 | 109,738 | 340,637.27 | 43,785 | 39.9 | 135,258.99 | 39.71 | 135,722.32 | 39.84 | +463.32 | +105.82 | 126 | 0.11 |
| 2025/11/11 | 30.3 | +0.7 | +2.36 | 90,158 | 275,367.42 | 39,226 | 43.51 | 119,468.96 | 43.39 | 119,769.32 | 43.49 | +300.35 | +76.57 | 35 | 0.04 |
| 2025/11/10 | 29.6 | -0.05 | -0.17 | 42,219 | 123,837.15 | 21,698 | 51.39 | 63,604.43 | 51.36 | 63,774.71 | 51.5 | +170.28 | +78.48 | 22 | 0.05 |
| 2025/11/07 | 29.65 | -0.8 | -2.63 | 53,624 | 159,618.03 | 25,634 | 47.8 | 76,315.15 | 47.81 | 76,377.9 | 47.85 | +62.74 | +24.48 | 10 | 0.02 |
| 2025/11/06 | 30.45 | +1.35 | +4.64 | 69,868 | 209,008.24 | 29,567 | 42.32 | 88,052.93 | 42.13 | 88,212.71 | 42.21 | +159.78 | +54.04 | 51 | 0.07 |
| 2025/11/05 | 29.1 | +0.35 | +1.22 | 49,430 | 140,916.71 | 23,617 | 47.78 | 66,968.26 | 47.52 | 67,499.81 | 47.9 | +531.55 | +225.07 | 78 | 0.16 |
| 2025/11/04 | 28.75 | -0.35 | -1.2 | 76,066 | 225,027.38 | 39,265 | 51.62 | 116,486.18 | 51.77 | 116,312.27 | 51.69 | -173.91 | -44.29 | 87 | 0.11 |
| 2025/11/03 | 29.1 | -0.8 | -2.68 | 58,382 | 171,800.24 | 19,318 | 33.09 | 56,876.72 | 33.11 | 56,930.53 | 33.14 | +53.81 | +27.85 | 28 | 0.05 |
| 2025/10/31 | 29.9 | -0.7 | -2.29 | 56,093 | 169,160.22 | 22,121 | 39.44 | 66,778.66 | 39.48 | 66,885.57 | 39.54 | +106.92 | +48.33 | 18 | 0.03 |
| 2025/10/30 | 30.6 | +0.2 | +0.66 | 98,812 | 304,491.03 | 53,030 | 53.67 | 163,417.99 | 53.67 | 163,366.61 | 53.65 | -51.38 | -9.69 | 78 | 0.08 |
| 2025/10/29 | 30.4 | -0.55 | -1.78 | 54,014 | 165,493.71 | 18,399 | 34.06 | 56,433.7 | 34.1 | 56,388.25 | 34.07 | -45.45 | -24.7 | 45 | 0.08 |
| 2025/10/28 | 30.95 | +0.5 | +1.64 | 125,194 | 388,215.66 | 67,742 | 54.11 | 209,636.98 | 54 | 210,128.29 | 54.13 | +491.31 | +72.53 | 180 | 0.14 |
| 2025/10/27 | 30.45 | +0.95 | +3.22 | 176,780 | 547,941.52 | 91,646 | 51.84 | 283,918.66 | 51.82 | 283,670.28 | 51.77 | -248.38 | -27.1 | 54 | 0.03 |
| 2025/10/23 | 29.5 | -0.7 | -2.32 | 62,716 | 184,321.37 | 23,900 | 38.11 | 70,313.46 | 38.15 | 70,308.7 | 38.14 | -4.76 | -1.99 | 27 | 0.04 |
| 2025/10/22 | 30.2 | +0.6 | +2.03 | 85,941 | 257,458.19 | 44,607 | 51.9 | 133,531.45 | 51.87 | 133,669.1 | 51.92 | +137.65 | +30.86 | 74 | 0.09 |
| 2025/10/21 | 29.6 | -0.95 | -3.11 | 114,472 | 344,408.31 | 48,033 | 41.96 | 144,773.78 | 42.04 | 144,553.7 | 41.97 | -220.09 | -45.82 | 194 | 0.17 |
| 2025/10/20 | 30.55 | +1.5 | +5.16 | 160,159 | 476,282.95 | 90,178 | 56.31 | 267,417.34 | 56.15 | 267,925.02 | 56.25 | +507.68 | +56.3 | 190 | 0.12 |
| 2025/10/17 | 29.05 | -0.8 | -2.68 | 122,218 | 359,027.6 | 64,754 | 52.98 | 190,501.28 | 53.06 | 190,478.77 | 53.05 | -22.5 | -3.48 | 91 | 0.07 |
| 2025/10/16 | 29.85 | +2.7 | +9.94 | 157,697 | 457,830.57 | 68,136 | 43.21 | 196,113.72 | 42.84 | 198,022.83 | 43.25 | +1,909.11 | +280.19 | 210 | 0.13 |
| 2025/10/15 | 27.15 | -0.75 | -2.69 | 81,684 | 222,892.65 | 33,942 | 41.55 | 92,652.05 | 41.57 | 92,724.41 | 41.6 | +72.36 | +21.32 | 24 | 0.03 |
| 2025/10/14 | 27.9 | -3 | -9.71 | 233,555 | 685,661.3 | 104,106 | 44.57 | 306,919.21 | 44.76 | 306,838.68 | 44.75 | -80.53 | -7.74 | 443 | 0.19 |
| 2025/10/13 | 30.9 | -1.4 | -4.33 | 173,045 | 529,255.69 | 86,975 | 50.26 | 265,420.54 | 50.15 | 267,073.43 | 50.46 | +1,652.88 | +190.04 | 593 | 0.34 |
| 2025/10/09 | 32.3 | +2.4 | +8.03 | 353,656 | 1,134,811.75 | 209,444 | 59.22 | 671,612.33 | 59.18 | 673,182.01 | 59.32 | +1,569.68 | +74.95 | 256 | 0.07 |
| 2025/10/08 | 29.9 | +2.15 | +7.75 | 295,646 | 865,289.25 | 187,371 | 63.38 | 546,874.32 | 63.2 | 548,196.24 | 63.35 | +1,321.91 | +70.55 | 294 | 0.1 |
| 2025/10/07 | 27.75 | +2.5 | +9.9 | 169,558 | 465,829.8 | 59,753 | 35.24 | 164,038.33 | 35.21 | 164,392.78 | 35.29 | +354.45 | +59.32 | 43 | 0.03 |
| 2025/10/03 | 25.25 | -0.25 | -0.98 | 23,373 | 59,168.03 | 6,987 | 29.89 | 17,695.94 | 29.91 | 17,703.53 | 29.92 | +7.59 | +10.86 | 1 | 0 |
| 2025/10/02 | 25.5 | +0 | +0 | 44,137 | 113,093.59 | 18,275 | 41.4 | 46,908.36 | 41.48 | 46,872.11 | 41.45 | -36.26 | -19.84 | 22 | 0.05 |
| 2025/10/01 | 25.5 | -0.45 | -1.73 | 73,128 | 188,966.64 | 36,974 | 50.56 | 95,550.63 | 50.56 | 95,694.71 | 50.64 | +144.09 | +38.97 | 50 | 0.07 |
| 2025/09/30 | 25.95 | +0.9 | +3.59 | 122,226 | 318,841 | 66,369 | 54.3 | 172,823.55 | 54.2 | 173,193.7 | 54.32 | +370.15 | +55.77 | 103 | 0.08 |
| 2025/09/26 | 25.05 | -1.15 | -4.39 | 245,208 | 644,368.55 | 148,892 | 60.72 | 391,452.13 | 60.75 | 390,210.35 | 60.56 | -1,241.78 | -83.4 | 294 | 0.12 |
| 2025/09/25 | 26.2 | +2.35 | +9.85 | 43,545 | 113,868.86 | 1,761 | 4.04 | 4,562.41 | 4.01 | 4,602.77 | 4.04 | +40.36 | +229.19 | 0 | 0 |
| 2025/09/24 | 23.85 | -0.2 | -0.83 | 18,740 | 44,697.89 | 6,890 | 36.77 | 16,440.53 | 36.78 | 16,453.33 | 36.81 | +12.8 | +18.58 | 12 | 0.06 |
| 2025/09/23 | 24.05 | -0.4 | -1.64 | 40,281 | 97,357.65 | 15,312 | 38.01 | 36,979.39 | 37.98 | 37,050.3 | 38.06 | +70.91 | +46.31 | 80 | 0.2 |
| 2025/09/22 | 24.45 | +0.75 | +3.16 | 69,377 | 168,810.45 | 31,717 | 45.72 | 77,128.35 | 45.69 | 77,254.77 | 45.76 | +126.43 | +39.86 | 38 | 0.05 |
| 2025/09/19 | 23.7 | +0.7 | +3.04 | 60,823 | 143,743.73 | 16,084 | 26.44 | 37,789.42 | 26.29 | 37,968.61 | 26.41 | +179.19 | +111.41 | 35 | 0.06 |
| 2025/09/18 | 23 | +0.35 | +1.55 | 27,620 | 63,572.89 | 10,234 | 37.05 | 23,513.62 | 36.99 | 23,529.24 | 37.01 | +15.62 | +15.27 | 17 | 0.06 |
| 2025/09/17 | 22.65 | +0.4 | +1.8 | 24,361 | 55,385.52 | 9,039 | 37.1 | 20,436.17 | 36.9 | 20,550.71 | 37.1 | +114.53 | +126.71 | 4 | 0.02 |
| 2025/09/16 | 22.25 | +0 | +0 | 6,582 | 14,692.63 | 1,825 | 27.73 | 4,073.84 | 27.73 | 4,073.01 | 27.72 | -0.84 | -4.6 | 1 | 0.02 |
| 2025/09/15 | 22.25 | -0.25 | -1.11 | 11,278 | 25,234.04 | 2,814 | 24.95 | 6,316.14 | 25.03 | 6,302.42 | 24.98 | -13.71 | -48.74 | 3 | 0.03 |
| 2025/09/12 | 22.5 | +0.3 | +1.35 | 16,619 | 37,721.78 | 5,318 | 32 | 12,041.34 | 31.92 | 12,067.86 | 31.99 | +26.52 | +49.87 | 5 | 0.03 |
| 2025/09/11 | 22.2 | -0.65 | -2.84 | 22,478 | 50,671.09 | 6,888 | 30.64 | 15,552.88 | 30.69 | 15,540.42 | 30.67 | -12.46 | -18.08 | 21 | 0.09 |
| 2025/09/10 | 22.85 | +0.7 | +3.16 | 38,346 | 87,418.94 | 11,198 | 29.2 | 25,415.62 | 29.07 | 25,574.05 | 29.25 | +158.44 | +141.49 | 12 | 0.03 |
| 2025/09/09 | 22.15 | -0.1 | -0.45 | 16,607 | 37,061.41 | 4,797 | 28.89 | 10,732.42 | 28.96 | 10,712.58 | 28.9 | -19.84 | -41.36 | 5 | 0.03 |
| 2025/09/08 | 22.25 | -1.05 | -4.51 | 53,131 | 118,893.27 | 15,194 | 28.6 | 34,008.18 | 28.6 | 34,053.49 | 28.64 | +45.31 | +29.82 | 8 | 0.02 |
| 2025/09/05 | 23.3 | -0.6 | -2.51 | 71,666 | 163,938.92 | 37,181 | 51.88 | 85,040.95 | 51.87 | 85,408.81 | 52.1 | +367.87 | +98.94 | 31 | 0.04 |
| 2025/09/04 | 23.9 | +2.15 | +9.89 | 44,758 | 103,519.06 | 10,300 | 23.01 | 23,220.45 | 22.43 | 23,727.24 | 22.92 | +506.79 | +492.02 | 108 | 0.24 |
| 2025/09/03 | 21.75 | -0.35 | -1.58 | 14,195 | 31,092.57 | 3,487 | 24.57 | 7,652.04 | 24.61 | 7,646.28 | 24.59 | -5.75 | -16.5 | 3 | 0.02 |
| 2025/09/02 | 22.1 | -0.4 | -1.78 | 14,589 | 32,411.54 | 6,108 | 41.87 | 13,589.94 | 41.93 | 13,575.65 | 41.89 | -14.29 | -23.4 | 8 | 0.05 |
| 2025/09/01 | 22.5 | -0.3 | -1.32 | 17,447 | 39,183.77 | 5,405 | 30.98 | 12,137.47 | 30.98 | 12,168.16 | 31.05 | +30.69 | +56.78 | 13 | 0.07 |
| 2025/08/29 | 22.8 | -0.55 | -2.36 | 32,246 | 75,450.36 | 12,586 | 39.03 | 29,627.63 | 39.27 | 29,542.38 | 39.15 | -85.25 | -67.74 | 0 | 0 |
| 2025/08/28 | 23.35 | +0.15 | +0.65 | 18,642 | 43,786.36 | 6,112 | 32.79 | 14,323.48 | 32.71 | 14,329.47 | 32.73 | +5.99 | +9.8 | 2 | 0.01 |
| 2025/08/27 | 23.2 | +0.25 | +1.09 | 17,920 | 41,795.47 | 4,864 | 27.14 | 11,320.42 | 27.09 | 11,339.3 | 27.13 | +18.87 | +38.8 | 2 | 0.01 |
| 2025/08/26 | 22.95 | -0.4 | -1.71 | 16,829 | 38,716.65 | 4,341 | 25.8 | 10,000.11 | 25.83 | 10,017.19 | 25.87 | +17.08 | +39.35 | 3 | 0.02 |
| 2025/08/25 | 23.35 | +0.45 | +1.97 | 24,129 | 56,528.72 | 8,542 | 35.4 | 19,934.77 | 35.26 | 20,008.39 | 35.4 | +73.62 | +86.19 | 11 | 0.05 |
| 2025/08/22 | 22.9 | +0.15 | +0.66 | 18,887 | 43,287.97 | 7,164 | 37.93 | 16,407.51 | 37.9 | 16,431.63 | 37.96 | +24.12 | +33.68 | 5 | 0.03 |
| 2025/08/21 | 22.75 | +0.25 | +1.11 | 13,896 | 31,724.89 | 3,936 | 28.32 | 8,983.24 | 28.32 | 8,982.99 | 28.32 | -0.25 | -0.64 | 2 | 0.01 |
| 2025/08/20 | 22.5 | -0.8 | -3.43 | 22,220 | 50,384.16 | 6,547 | 29.46 | 14,861.11 | 29.5 | 14,883.24 | 29.54 | +22.13 | +33.8 | 12 | 0.05 |
| 2025/08/19 | 23.3 | -0.35 | -1.48 | 27,877 | 65,501.94 | 11,508 | 41.28 | 27,040.26 | 41.28 | 27,132.79 | 41.42 | +92.53 | +80.4 | 6 | 0.02 |
| 2025/08/18 | 23.65 | +0.7 | +3.05 | 46,716 | 111,138.44 | 18,334 | 39.25 | 43,440.24 | 39.09 | 43,673.31 | 39.3 | +233.07 | +127.13 | 9 | 0.02 |
| 2025/08/15 | 22.95 | -0.05 | -0.22 | 28,971 | 65,874.98 | 11,248 | 38.82 | 25,584.46 | 38.84 | 25,661.34 | 38.95 | +76.88 | +68.35 | 25 | 0.09 |
| 2025/08/14 | 23 | +1.1 | +5.02 | 53,857 | 123,166.58 | 17,083 | 31.72 | 38,837.16 | 31.53 | 39,105.08 | 31.75 | +267.92 | +156.83 | 60 | 0.11 |
| 2025/08/13 | 21.9 | +0.25 | +1.15 | 29,319 | 65,220.8 | 11,240 | 38.34 | 24,923.17 | 38.21 | 25,076.26 | 38.45 | +153.09 | +136.21 | 10 | 0.03 |
| 2025/08/12 | 21.65 | +0.15 | +0.7 | 11,318 | 24,587.44 | 3,973 | 35.1 | 8,618.17 | 35.05 | 8,627.66 | 35.09 | +9.48 | +23.87 | 1 | 0.01 |
| 2025/08/11 | 21.5 | -0.3 | -1.38 | 13,087 | 28,262.18 | 2,936 | 22.44 | 6,347.89 | 22.46 | 6,354.12 | 22.48 | +6.24 | +21.24 | 25 | 0.19 |
| 2025/08/08 | 21.8 | +0.1 | +0.46 | 16,377 | 35,949.75 | 5,800 | 35.41 | 12,707.27 | 35.35 | 12,731.61 | 35.42 | +24.34 | +41.96 | 43 | 0.26 |
| 2025/08/07 | 21.7 | +0.2 | +0.93 | 12,118 | 26,345.5 | 3,864 | 31.89 | 8,396.45 | 31.87 | 8,402.95 | 31.9 | +6.5 | +16.81 | 4 | 0.03 |
| 2025/08/06 | 21.5 | +0.05 | +0.23 | 11,112 | 23,920.52 | 3,500 | 31.5 | 7,528.39 | 31.47 | 7,532.61 | 31.49 | +4.22 | +12.06 | 1 | 0.01 |
| 2025/08/05 | 21.45 | +0.15 | +0.7 | 14,696 | 31,450.2 | 4,787 | 32.57 | 10,242.46 | 32.57 | 10,254.32 | 32.6 | +11.86 | +24.76 | 1 | 0.01 |
| 2025/08/04 | 21.3 | -0.25 | -1.16 | 17,554 | 37,100 | 5,094 | 29.02 | 10,755.07 | 28.99 | 10,780.05 | 29.06 | +24.98 | +49.04 | 43 | 0.24 |
| 2025/08/01 | 21.55 | -0.95 | -4.22 | 39,289 | 85,640.02 | 10,266 | 26.13 | 22,406.29 | 26.16 | 22,407.47 | 26.16 | +1.18 | +1.14 | 139 | 0.35 |
| 2025/07/31 | 22.5 | -0.4 | -1.75 | 107,765 | 246,311.1 | 48,982 | 45.45 | 111,715.1 | 45.36 | 111,930.36 | 45.44 | +215.26 | +43.95 | 151 | 0.14 |
| 2025/07/30 | 22.9 | +2.05 | +9.83 | 62,738 | 140,231.06 | 20,541 | 32.74 | 45,179.92 | 32.22 | 45,952.04 | 32.77 | +772.12 | +375.89 | 34 | 0.05 |
| 2025/07/29 | 20.85 | -0.15 | -0.71 | 7,038 | 14,782.5 | 3,052 | 43.36 | 6,415.83 | 43.4 | 6,417.02 | 43.41 | +1.19 | +3.9 | 3 | 0.04 |
| 2025/07/28 | 21 | +0.05 | +0.24 | 6,884 | 14,455.6 | 2,423 | 35.2 | 5,075.63 | 35.11 | 5,091.38 | 35.22 | +15.75 | +65 | 4 | 0.06 |
| 2025/07/25 | 20.95 | -0.35 | -1.64 | 8,628 | 18,219.77 | 2,652 | 30.74 | 5,619.98 | 30.85 | 5,608.99 | 30.79 | -10.99 | -41.46 | 0 | 0 |
| 2025/07/24 | 21.3 | -0.3 | -1.39 | 12,951 | 27,648.28 | 5,798 | 44.77 | 12,395.47 | 44.83 | 12,405.47 | 44.87 | +10 | +17.25 | 10 | 0.08 |
| 2025/07/23 | 21.6 | +0.9 | +4.35 | 19,634 | 42,033.76 | 4,393 | 22.37 | 9,353.23 | 22.25 | 9,409.31 | 22.39 | +56.08 | +127.66 | 5 | 0.03 |
| 2025/07/22 | 20.7 | -0.75 | -3.5 | 20,396 | 42,947.08 | 7,801 | 38.25 | 16,429.14 | 38.25 | 16,418.44 | 38.23 | -10.71 | -13.72 | 16 | 0.08 |
| 2025/07/21 | 21.45 | +0.9 | +4.38 | 25,792 | 54,541.22 | 8,052 | 31.22 | 16,924.43 | 31.03 | 17,013 | 31.19 | +88.57 | +110 | 22 | 0.09 |
| 2025/07/18 | 20.55 | +0.4 | +1.99 | 15,179 | 31,146.22 | 3,913 | 25.78 | 8,006.67 | 25.71 | 8,032.21 | 25.79 | +25.54 | +65.27 | 3 | 0.02 |
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。
