2492
79.1
TWD+1.10 (1.41%)
2025.04.29收盤
華新科－現股當沖
華新科最新現股當沖狀況
整理華新科最新(2025/04/29) 當沖狀況。整體成交張數為219張，佔整體市場成交張數的29.54%。當日現股當沖之總損益為+4.21萬元、每張平均損益則為+192元。
開盤價
78.1
收盤價
79.1
當日範圍
77.8 - 79.4
成交張數
741
開盤價(昨)
78
收盤價(昨)
78
昨日範圍
77.6 - 78.5
成交張數(昨)
667
成交金額
5843.08萬
成交金額(昨)
5200.74萬
52週範圍
66.5 - 128
發行股數
5億
市值
384億
現股當沖－歷史逐日資訊
開盤價
78.1
收盤價
79.1
成交張數
741
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(%) | ||||||
| 2025/04/29 | 79.1 | +1.1 | +1.41 | 741 | 5,845.31 | 219 | 29.54 | 1,720.23 | 29.43 | 1,724.44 | 29.5 | +4.21 | +192.24 | 0 | 0 |
| 2025/04/28 | 78 | +0.5 | +0.65 | 667 | 5,199.54 | 141 | 21.14 | 1,099.46 | 21.15 | 1,100.2 | 21.16 | +0.74 | +52.48 | 0 | 0 |
| 2025/04/25 | 77.5 | +1.3 | +1.71 | 623 | 4,838.83 | 198 | 31.79 | 1,538.57 | 31.8 | 1,539.9 | 31.82 | +1.33 | +67.17 | 0 | 0 |
| 2025/04/24 | 76.2 | -0.3 | -0.39 | 448 | 3,431.4 | 172 | 38.37 | 1,318.23 | 38.42 | 1,318.81 | 38.43 | +0.58 | +33.72 | 1 | 0.22 |
| 2025/04/23 | 76.5 | +2.5 | +3.38 | 712 | 5,452.69 | 234 | 32.85 | 1,785.91 | 32.75 | 1,790.45 | 32.84 | +4.54 | +194.02 | 0 | 0 |
| 2025/04/22 | 74 | -1.2 | -1.6 | 807 | 6,013.74 | 362 | 44.87 | 2,695.57 | 44.82 | 2,703.14 | 44.95 | +7.57 | +209.12 | 0 | 0 |
| 2025/04/21 | 75.2 | -1.7 | -2.21 | 621 | 4,725.79 | 191 | 30.77 | 1,459.63 | 30.89 | 1,461.52 | 30.93 | +1.89 | +98.95 | 0 | 0 |
| 2025/04/18 | 76.9 | -0.1 | -0.13 | 1,193 | 9,306.55 | 461 | 38.63 | 3,631.09 | 39.02 | 3,586.9 | 38.54 | -44.19 | -958.57 | 7 | 0.59 |
| 2025/04/17 | 77 | -0.2 | -0.26 | 615 | 4,712.91 | 189 | 30.72 | 1,443.09 | 30.62 | 1,450.05 | 30.77 | +6.96 | +368.25 | 3 | 0.49 |
| 2025/04/16 | 77.2 | -2.7 | -3.38 | 1,028 | 8,016.89 | 181 | 17.6 | 1,414.46 | 17.64 | 1,409.8 | 17.59 | -4.66 | -257.46 | 0 | 0 |
| 2025/04/15 | 79.9 | +3.9 | +5.13 | 1,360 | 10,699.96 | 359 | 26.4 | 2,813.07 | 26.29 | 2,841.37 | 26.55 | +28.3 | +788.3 | 0 | 0 |
| 2025/04/14 | 76 | +2 | +2.7 | 1,593 | 12,182.94 | 473 | 29.69 | 3,619.72 | 29.71 | 3,612.94 | 29.66 | -6.78 | -143.34 | 0 | 0 |
| 2025/04/11 | 74 | +0.9 | +1.23 | 1,719 | 12,358.23 | 694 | 40.36 | 4,930.59 | 39.9 | 4,982.34 | 40.32 | +51.75 | +745.68 | 0 | 0 |
| 2025/04/10 | 73.1 | +6.6 | +9.92 | 951 | 6,946.08 | 60 | 6.31 | 437.96 | 6.31 | 437.97 | 6.31 | +0.01 | +1.67 | 0 | 0 |
| 2025/04/09 | 66.5 | -7.3 | -9.89 | 3,175 | 21,640.64 | 815 | 25.67 | 5,593.72 | 25.85 | 5,647.76 | 26.1 | +54.04 | +663.07 | 0 | 0 |
| 2025/04/08 | 73.8 | -8.2 | -10 | 2,836 | 21,000.14 | 397 | 14 | 2,959.05 | 14.09 | 2,954.6 | 14.07 | -4.45 | -112.09 | 0 | 0 |
| 2025/04/07 | 82 | -9.1 | -9.99 | 384 | 3,147.21 | 1 | 0.26 | 8.2 | 0.26 | 8.2 | 0.26 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 91.1 | +2.9 | +3.29 | 1,371 | 12,381.89 | 497 | 36.24 | 4,468.85 | 36.09 | 4,498.48 | 36.33 | +29.63 | +596.18 | 0 | 0 |
| 2025/04/01 | 88.2 | +1.7 | +1.97 | 906 | 7,963.24 | 318 | 35.11 | 2,790.96 | 35.05 | 2,791.79 | 35.06 | +0.83 | +26.1 | 0 | 0 |
| 2025/03/31 | 86.5 | -5.6 | -6.08 | 2,562 | 22,304.65 | 567 | 22.13 | 4,940.77 | 22.15 | 4,946.02 | 22.17 | +5.25 | +92.59 | 6 | 0.23 |
| 2025/03/28 | 92.1 | -3.5 | -3.66 | 1,024 | 9,538.86 | 261 | 25.49 | 2,443.79 | 25.62 | 2,446.87 | 25.65 | +3.08 | +118.01 | 0 | 0 |
| 2025/03/27 | 95.6 | -1.2 | -1.24 | 628 | 5,990.65 | 156 | 24.85 | 1,491.29 | 24.89 | 1,494.91 | 24.95 | +3.62 | +232.05 | 0 | 0 |
| 2025/03/26 | 96.8 | +1 | +1.04 | 382 | 3,680.21 | 93 | 24.33 | 892.5 | 24.25 | 894.56 | 24.31 | +2.06 | +221.51 | 0 | 0 |
| 2025/03/25 | 95.8 | -0.6 | -0.62 | 435 | 4,200.24 | 152 | 34.92 | 1,468.82 | 34.97 | 1,469.79 | 34.99 | +0.97 | +63.82 | 0 | 0 |
| 2025/03/24 | 96.4 | -1.3 | -1.33 | 526 | 5,099.54 | 156 | 29.64 | 1,511.7 | 29.64 | 1,516.3 | 29.73 | +4.6 | +294.87 | 0 | 0 |
| 2025/03/21 | 97.7 | +0 | +0 | 967 | 9,435.43 | 165 | 17.07 | 1,603.39 | 16.99 | 1,608.41 | 17.05 | +5.02 | +304.24 | 3 | 0.31 |
| 2025/03/20 | 97.7 | +2.3 | +2.41 | 1,018 | 9,891.55 | 93 | 9.14 | 900.07 | 9.1 | 903.79 | 9.14 | +3.72 | +400 | 0 | 0 |
| 2025/03/19 | 95.4 | -1.1 | -1.14 | 871 | 8,379.01 | 251 | 28.81 | 2,412.44 | 28.79 | 2,413.46 | 28.8 | +1.02 | +40.64 | 0 | 0 |
| 2025/03/18 | 96.5 | +0.9 | +0.94 | 764 | 7,385.24 | 197 | 25.79 | 1,904.2 | 25.78 | 1,902.91 | 25.77 | -1.29 | -65.48 | 0 | 0 |
| 2025/03/17 | 95.6 | +0.4 | +0.42 | 576 | 5,534.93 | 121 | 21 | 1,159.58 | 20.95 | 1,160.76 | 20.97 | +1.18 | +97.52 | 0 | 0 |
| 2025/03/14 | 95.2 | +1.8 | +1.93 | 802 | 7,593.71 | 122 | 15.21 | 1,147.92 | 15.12 | 1,154.37 | 15.2 | +6.45 | +528.69 | 1 | 0.12 |
| 2025/03/13 | 93.4 | -2 | -2.1 | 652 | 6,166.2 | 190 | 29.16 | 1,805.43 | 29.28 | 1,803.73 | 29.25 | -1.7 | -89.47 | 0 | 0 |
| 2025/03/12 | 95.4 | +1.9 | +2.03 | 1,076 | 10,233.88 | 215 | 19.98 | 2,031.93 | 19.85 | 2,041.17 | 19.95 | +9.24 | +429.77 | 0 | 0 |
| 2025/03/11 | 93.5 | -1 | -1.06 | 1,552 | 14,268.57 | 714 | 46.02 | 6,569.34 | 46.04 | 6,587.33 | 46.17 | +17.99 | +251.96 | 1 | 0.06 |
| 2025/03/10 | 94.5 | -0.4 | -0.42 | 423 | 4,005.79 | 124 | 29.3 | 1,174.07 | 29.31 | 1,174.34 | 29.32 | +0.27 | +21.77 | 0 | 0 |
| 2025/03/07 | 94.9 | -1.3 | -1.35 | 466 | 4,431.68 | 133 | 28.56 | 1,265.36 | 28.55 | 1,266.76 | 28.58 | +1.4 | +105.26 | 0 | 0 |
| 2025/03/06 | 96.2 | -0.4 | -0.41 | 371 | 3,565.66 | 114 | 30.75 | 1,096.49 | 30.75 | 1,096.24 | 30.74 | -0.25 | -21.93 | 0 | 0 |
| 2025/03/05 | 96.6 | +1 | +1.05 | 675 | 6,467 | 218 | 32.3 | 2,078.23 | 32.14 | 2,087.4 | 32.28 | +9.17 | +420.64 | 0 | 0 |
| 2025/03/04 | 95.6 | +0.9 | +0.95 | 874 | 8,240.17 | 333 | 38.09 | 3,128.34 | 37.96 | 3,137.57 | 38.08 | +9.23 | +277.18 | 1 | 0.11 |
| 2025/03/03 | 94.7 | -1.2 | -1.25 | 778 | 7,361.72 | 212 | 27.25 | 2,008.49 | 27.28 | 2,007.66 | 27.27 | -0.83 | -39.15 | 0 | 0 |
| 2025/02/27 | 95.9 | -0.7 | -0.72 | 1,091 | 10,491.27 | 273 | 25.03 | 2,630.64 | 25.07 | 2,635.28 | 25.12 | +4.64 | +169.96 | 0 | 0 |
| 2025/02/26 | 96.6 | -0.6 | -0.62 | 543 | 5,249.71 | 150 | 27.65 | 1,451.75 | 27.65 | 1,451.17 | 27.64 | -0.58 | -38.67 | 0 | 0 |
| 2025/02/25 | 97.2 | -1.1 | -1.12 | 777 | 7,552.83 | 153 | 19.7 | 1,488.3 | 19.71 | 1,489.89 | 19.73 | +1.59 | +103.92 | 0 | 0 |
| 2025/02/24 | 98.3 | -0.5 | -0.51 | 948 | 9,329.6 | 234 | 24.68 | 2,304.08 | 24.7 | 2,304.3 | 24.7 | +0.22 | +9.4 | 1 | 0.11 |
| 2025/02/21 | 98.8 | +2 | +2.07 | 2,012 | 19,768.4 | 529 | 26.29 | 5,188.68 | 26.25 | 5,196.65 | 26.29 | +7.97 | +150.66 | 3 | 0.15 |
| 2025/02/20 | 96.8 | +0 | +0 | 705 | 6,847.44 | 248 | 35.19 | 2,410.21 | 35.2 | 2,410.88 | 35.21 | +0.67 | +27.02 | 0 | 0 |
| 2025/02/19 | 96.8 | -0.7 | -0.72 | 1,770 | 17,300.25 | 363 | 20.51 | 3,538.34 | 20.45 | 3,544.44 | 20.49 | +6.1 | +168.04 | 2 | 0.11 |
| 2025/02/18 | 97.5 | +0.5 | +0.52 | 791 | 7,687.67 | 131 | 16.57 | 1,272.98 | 16.56 | 1,275.69 | 16.59 | +2.71 | +206.87 | 0 | 0 |
| 2025/02/17 | 97 | +0 | +0 | 760 | 7,378.47 | 145 | 19.07 | 1,408.45 | 19.09 | 1,408.16 | 19.08 | -0.29 | -20 | 0 | 0 |
| 2025/02/14 | 97 | -0.3 | -0.31 | 1,016 | 9,848.66 | 334 | 32.87 | 3,238.06 | 32.88 | 3,240.67 | 32.9 | +2.61 | +78.14 | 0 | 0 |
| 2025/02/13 | 97.3 | +3 | +3.18 | 2,127 | 20,590.39 | 308 | 14.48 | 2,967.95 | 14.41 | 2,982.97 | 14.49 | +15.02 | +487.66 | 0 | 0 |
| 2025/02/12 | 94.3 | -0.8 | -0.84 | 779 | 7,408.08 | 205 | 26.31 | 1,951.13 | 26.34 | 1,953.52 | 26.37 | +2.39 | +116.59 | 0 | 0 |
| 2025/02/11 | 95.1 | -0.9 | -0.94 | 918 | 8,782.11 | 298 | 32.48 | 2,854.91 | 32.51 | 2,854.62 | 32.5 | -0.29 | -9.73 | 1 | 0.11 |
| 2025/02/10 | 96 | +0.2 | +0.21 | 1,224 | 11,785.21 | 319 | 26.06 | 3,061.65 | 25.98 | 3,069.91 | 26.05 | +8.26 | +258.93 | 0 | 0 |
| 2025/02/07 | 95.8 | +0.4 | +0.42 | 910 | 8,658.36 | 261 | 28.69 | 2,480.22 | 28.65 | 2,485.41 | 28.71 | +5.19 | +198.85 | 0 | 0 |
| 2025/02/06 | 95.4 | -0.1 | -0.1 | 2,574 | 24,753.87 | 1,082 | 42.04 | 10,408.85 | 42.05 | 10,405.62 | 42.04 | -3.23 | -29.85 | 1 | 0.04 |
| 2025/02/05 | 95.5 | +3 | +3.24 | 4,138 | 39,435.44 | 1,665 | 40.24 | 15,816.8 | 40.11 | 15,895.99 | 40.31 | +79.19 | +475.62 | 6 | 0.15 |
| 2025/02/04 | 92.5 | +1.9 | +2.1 | 1,608 | 14,897.09 | 771 | 47.95 | 7,137.98 | 47.92 | 7,149.79 | 47.99 | +11.81 | +153.18 | 3 | 0.19 |
| 2025/02/03 | 90.6 | -2.3 | -2.48 | 973 | 8,820.42 | 286 | 29.39 | 2,591.97 | 29.39 | 2,594.71 | 29.42 | +2.74 | +95.8 | 0 | 0 |
| 2025/01/22 | 92.9 | -0.2 | -0.21 | 595 | 5,523.68 | 177 | 29.76 | 1,644.65 | 29.77 | 1,647.84 | 29.83 | +3.19 | +180.23 | 0 | 0 |
| 2025/01/21 | 93.1 | +0.7 | +0.76 | 734 | 6,847.03 | 193 | 26.31 | 1,799.09 | 26.28 | 1,799.08 | 26.28 | -0.01 | -0.52 | 0 | 0 |
| 2025/01/20 | 92.4 | -1.6 | -1.7 | 906 | 8,425.42 | 273 | 30.12 | 2,541.45 | 30.16 | 2,536.53 | 30.11 | -4.92 | -180.22 | 0 | 0 |
| 2025/01/17 | 94 | +1 | +1.08 | 1,817 | 17,015.77 | 582 | 32.04 | 5,429.19 | 31.91 | 5,453.17 | 32.05 | +23.98 | +412.03 | 1 | 0.06 |
| 2025/01/16 | 93 | +1.7 | +1.86 | 2,989 | 27,754.26 | 989 | 33.08 | 9,150.17 | 32.97 | 9,179.57 | 33.07 | +29.4 | +297.27 | 0 | 0 |
| 2025/01/15 | 91.3 | +1.8 | +2.01 | 2,759 | 25,207.45 | 811 | 29.4 | 7,387.12 | 29.31 | 7,408.29 | 29.39 | +21.17 | +261.04 | 0 | 0 |
| 2025/01/14 | 89.5 | +2.9 | +3.35 | 2,066 | 18,335.48 | 533 | 25.8 | 4,702.43 | 25.65 | 4,727.87 | 25.79 | +25.44 | +477.3 | 0 | 0 |
| 2025/01/13 | 86.6 | -3.1 | -3.46 | 2,205 | 19,091.39 | 620 | 28.12 | 5,375.15 | 28.15 | 5,381.34 | 28.19 | +6.19 | +99.84 | 0 | 0 |
| 2025/01/10 | 89.7 | -1 | -1.1 | 1,233 | 11,114.43 | 215 | 17.44 | 1,938.64 | 17.44 | 1,940.83 | 17.46 | +2.19 | +101.86 | 2 | 0.16 |
| 2025/01/09 | 90.7 | -3.3 | -3.51 | 1,917 | 17,588.94 | 360 | 18.78 | 3,305.69 | 18.79 | 3,318.29 | 18.87 | +12.6 | +350 | 0 | 0 |
| 2025/01/08 | 94 | +0.4 | +0.43 | 547 | 5,130.79 | 193 | 35.26 | 1,807.09 | 35.22 | 1,808.53 | 35.25 | +1.44 | +74.61 | 0 | 0 |
| 2025/01/07 | 93.6 | -1.1 | -1.16 | 841 | 7,938.31 | 243 | 28.9 | 2,298.7 | 28.96 | 2,302.25 | 29 | +3.55 | +146.09 | 0 | 0 |
| 2025/01/06 | 94.7 | +1.7 | +1.83 | 1,331 | 12,561.09 | 266 | 19.98 | 2,500.26 | 19.9 | 2,507.89 | 19.97 | +7.63 | +286.84 | 0 | 0 |
| 2025/01/03 | 93 | +1.4 | +1.53 | 1,948 | 18,284.85 | 1,047 | 53.75 | 9,833.98 | 53.78 | 9,820.13 | 53.71 | -13.85 | -132.28 | 0 | 0 |
| 2025/01/02 | 91.6 | -0.9 | -0.97 | 977 | 8,992.61 | 258 | 26.4 | 2,379.91 | 26.47 | 2,378.26 | 26.45 | -1.65 | -63.95 | 0 | 0 |
| 2024/12/31 | 92.5 | -0.1 | -0.11 | 1,069 | 9,818.97 | 242 | 22.63 | 2,220.79 | 22.62 | 2,225.85 | 22.67 | +5.06 | +209.09 | 1 | 0.09 |
| 2024/12/30 | 92.6 | -1.5 | -1.59 | 825 | 7,676.91 | 194 | 23.51 | 1,809.99 | 23.58 | 1,810.86 | 23.59 | +0.87 | +44.85 | 0 | 0 |
| 2024/12/27 | 94.1 | -0.2 | -0.21 | 565 | 5,312.42 | 184 | 32.57 | 1,730.55 | 32.58 | 1,731.91 | 32.6 | +1.36 | +73.91 | 0 | 0 |
| 2024/12/26 | 94.3 | +1.1 | +1.18 | 1,162 | 10,992.52 | 349 | 30.03 | 3,293.56 | 29.96 | 3,303.5 | 30.05 | +9.94 | +284.81 | 0 | 0 |
| 2024/12/25 | 93.2 | +0.5 | +0.54 | 541 | 5,044.55 | 126 | 23.27 | 1,172.95 | 23.25 | 1,173.48 | 23.26 | +0.53 | +42.06 | 0 | 0 |
| 2024/12/24 | 92.7 | -0.3 | -0.32 | 789 | 7,359.96 | 189 | 23.95 | 1,765.51 | 23.99 | 1,765.59 | 23.99 | +0.08 | +4.23 | 0 | 0 |
| 2024/12/23 | 93 | +2 | +2.2 | 1,064 | 9,889.13 | 292 | 27.46 | 2,707.86 | 27.38 | 2,713.14 | 27.44 | +5.28 | +180.82 | 0 | 0 |
| 2024/12/20 | 91 | -0.9 | -0.98 | 1,585 | 14,521.09 | 409 | 25.81 | 3,752.73 | 25.84 | 3,759.67 | 25.89 | +6.94 | +169.68 | 0 | 0 |
| 2024/12/19 | 91.9 | -1.5 | -1.61 | 1,255 | 11,554.57 | 291 | 23.19 | 2,679.9 | 23.19 | 2,681.22 | 23.2 | +1.32 | +45.36 | 0 | 0 |
| 2024/12/18 | 93.4 | +1.2 | +1.3 | 1,150 | 10,693.69 | 341 | 29.65 | 3,167.53 | 29.62 | 3,172.91 | 29.67 | +5.38 | +157.77 | 3 | 0.26 |
| 2024/12/17 | 92.2 | +0.6 | +0.66 | 1,515 | 14,093.14 | 397 | 26.2 | 3,682.52 | 26.13 | 3,698.64 | 26.24 | +16.12 | +406.05 | 0 | 0 |
| 2024/12/16 | 91.6 | -1.4 | -1.51 | 1,339 | 12,407.97 | 363 | 27.11 | 3,374.48 | 27.2 | 3,372.48 | 27.18 | -2 | -55.1 | 0 | 0 |
| 2024/12/13 | 93 | -2 | -2.11 | 1,598 | 14,922.44 | 209 | 13.08 | 1,955.62 | 13.11 | 1,956.3 | 13.11 | +0.68 | +32.54 | 1 | 0.06 |
| 2024/12/12 | 95 | -1.1 | -1.14 | 968 | 9,279.15 | 228 | 23.56 | 2,194.03 | 23.64 | 2,189.99 | 23.6 | -4.04 | -177.19 | 0 | 0 |
| 2024/12/11 | 96.1 | -0.9 | -0.93 | 1,105 | 10,677.19 | 228 | 20.63 | 2,201.78 | 20.62 | 2,204.82 | 20.65 | +3.04 | +133.33 | 1 | 0.09 |
| 2024/12/10 | 97 | -0.6 | -0.61 | 1,707 | 16,847.27 | 689 | 40.37 | 6,801.34 | 40.37 | 6,821.89 | 40.49 | +20.55 | +298.26 | 5 | 0.29 |
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。
