2492
81.5
TWD+0.80 (0.99%)
2025.06.16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(2025/06/16) 當沖狀況。整體成交張數為147張，佔整體市場成交張數的29.68%。當日現股當沖之總損益為+2.54萬元、每張平均損益則為+173元。
開盤價
80
收盤價
81.5
當日範圍
79.6 - 81.6
成交張數
495
開盤價(昨)
81.5
收盤價(昨)
80.7
昨日範圍
80.1 - 81.9
成交張數(昨)
629
成交金額
4002.72萬
成交金額(昨)
5097.68萬
52週範圍
66.5 - 128
發行股數
5億
市值
396億
現股當沖－歷史逐日資訊
開盤價
80
收盤價
81.5
成交張數
495
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(%) | ||||||
| 2025/06/16 | 81.5 | +0.8 | +0.99 | 495 | 4,004.49 | 147 | 29.68 | 1,182.71 | 29.53 | 1,185.25 | 29.6 | +2.54 | +172.79 | 0 | 0 |
| 2025/06/13 | 80.7 | -1.5 | -1.82 | 629 | 5,099.58 | 199 | 31.63 | 1,613.26 | 31.64 | 1,617.3 | 31.71 | +4.04 | +203.02 | 0 | 0 |
| 2025/06/12 | 82.2 | -0.7 | -0.84 | 346 | 2,857.12 | 73 | 21.09 | 602.21 | 21.08 | 604.16 | 21.15 | +1.95 | +267.12 | 0 | 0 |
| 2025/06/11 | 82.9 | +0.4 | +0.48 | 619 | 5,118.43 | 179 | 28.91 | 1,478.88 | 28.89 | 1,478.99 | 28.9 | +0.11 | +6.15 | 0 | 0 |
| 2025/06/10 | 82.5 | +1.3 | +1.6 | 833 | 6,872.22 | 168 | 20.17 | 1,383.86 | 20.14 | 1,384.69 | 20.15 | +0.83 | +49.4 | 0 | 0 |
| 2025/06/09 | 81.2 | +0 | +0 | 633 | 5,157.41 | 191 | 30.18 | 1,555.96 | 30.17 | 1,562.41 | 30.29 | +6.45 | +337.7 | 0 | 0 |
| 2025/06/06 | 81.2 | +1.1 | +1.37 | 557 | 4,510.83 | 101 | 18.13 | 814.9 | 18.07 | 816.66 | 18.1 | +1.76 | +174.26 | 0 | 0 |
| 2025/06/05 | 80.1 | -0.6 | -0.74 | 515 | 4,146.3 | 160 | 31.06 | 1,286.43 | 31.03 | 1,289.02 | 31.09 | +2.59 | +161.88 | 0 | 0 |
| 2025/06/04 | 80.7 | +2.4 | +3.07 | 919 | 7,379.59 | 226 | 24.59 | 1,801.6 | 24.41 | 1,815.56 | 24.6 | +13.96 | +617.7 | 0 | 0 |
| 2025/06/03 | 78.3 | -0.2 | -0.25 | 435 | 3,421.42 | 114 | 26.21 | 897.77 | 26.24 | 899.37 | 26.29 | +1.6 | +140.35 | 0 | 0 |
| 2025/06/02 | 78.5 | -3.3 | -4.03 | 986 | 7,792.76 | 239 | 24.24 | 1,893.12 | 24.29 | 1,900.02 | 24.38 | +6.9 | +288.7 | 0 | 0 |
| 2025/05/29 | 81.8 | +0.3 | +0.37 | 680 | 5,589.43 | 268 | 39.42 | 2,205.56 | 39.46 | 2,207.63 | 39.5 | +2.07 | +77.24 | 0 | 0 |
| 2025/05/28 | 81.5 | +0.2 | +0.25 | 543 | 4,441.09 | 166 | 30.6 | 1,360.48 | 30.63 | 1,360 | 30.62 | -0.48 | -28.92 | 0 | 0 |
| 2025/05/27 | 81.3 | -0.5 | -0.61 | 619 | 5,060.95 | 219 | 35.38 | 1,791.45 | 35.4 | 1,792.28 | 35.41 | +0.83 | +37.9 | 0 | 0 |
| 2025/05/26 | 81.8 | -0.1 | -0.12 | 529 | 4,329.07 | 120 | 22.67 | 978.91 | 22.61 | 980.91 | 22.66 | +2 | +166.67 | 0 | 0 |
| 2025/05/23 | 81.9 | -0.7 | -0.85 | 387 | 3,184.05 | 134 | 34.59 | 1,102.91 | 34.64 | 1,103.44 | 34.66 | +0.53 | +39.55 | 0 | 0 |
| 2025/05/22 | 82.6 | -0.6 | -0.72 | 443 | 3,637.23 | 105 | 23.71 | 862.89 | 23.72 | 864.43 | 23.77 | +1.54 | +146.67 | 0 | 0 |
| 2025/05/21 | 83.2 | +1.4 | +1.71 | 769 | 6,375.95 | 74 | 9.63 | 611.4 | 9.59 | 612.46 | 9.61 | +1.06 | +143.24 | 0 | 0 |
| 2025/05/20 | 81.8 | -0.3 | -0.37 | 556 | 4,562.36 | 167 | 30.04 | 1,370.87 | 30.05 | 1,371.3 | 30.06 | +0.43 | +25.75 | 0 | 0 |
| 2025/05/19 | 82.1 | -2.2 | -2.61 | 756 | 6,249.42 | 138 | 18.25 | 1,143.02 | 18.29 | 1,144.93 | 18.32 | +1.91 | +138.41 | 0 | 0 |
| 2025/05/16 | 84.3 | +0.3 | +0.36 | 488 | 4,114.78 | 113 | 23.16 | 951.25 | 23.12 | 952.74 | 23.15 | +1.49 | +131.86 | 0 | 0 |
| 2025/05/15 | 84 | -0.5 | -0.59 | 555 | 4,676.23 | 142 | 25.57 | 1,198.5 | 25.63 | 1,199.94 | 25.66 | +1.44 | +101.41 | 0 | 0 |
| 2025/05/14 | 84.5 | +1 | +1.2 | 877 | 7,373.81 | 131 | 14.94 | 1,099.99 | 14.92 | 1,102.09 | 14.95 | +2.1 | +160.31 | 0 | 0 |
| 2025/05/13 | 83.5 | +0.4 | +0.48 | 957 | 8,017.46 | 249 | 26.02 | 2,092.31 | 26.1 | 2,092.42 | 26.1 | +0.11 | +4.42 | 0 | 0 |
| 2025/05/12 | 83.1 | +0.8 | +0.97 | 755 | 6,287.1 | 204 | 27.01 | 1,692.15 | 26.91 | 1,694.75 | 26.96 | +2.6 | +127.45 | 0 | 0 |
| 2025/05/09 | 82.3 | -0.5 | -0.6 | 897 | 7,381.24 | 300 | 33.46 | 2,468.92 | 33.45 | 2,475.07 | 33.53 | +6.15 | +205 | 0 | 0 |
| 2025/05/08 | 82.8 | +0.6 | +0.73 | 3,292 | 27,589.76 | 1,484 | 45.08 | 12,434.7 | 45.07 | 12,461.44 | 45.17 | +26.74 | +180.19 | 13 | 0.39 |
| 2025/05/07 | 82.2 | +3.2 | +4.05 | 3,231 | 26,528.02 | 1,228 | 38.01 | 10,050.26 | 37.89 | 10,094.23 | 38.05 | +43.97 | +358.06 | 2 | 0.06 |
| 2025/05/06 | 79 | +2.2 | +2.86 | 1,267 | 9,989.06 | 398 | 31.42 | 3,127.28 | 31.31 | 3,145.01 | 31.48 | +17.73 | +445.48 | 0 | 0 |
| 2025/05/05 | 76.8 | -2.5 | -3.15 | 1,153 | 8,915.96 | 390 | 33.83 | 3,026.7 | 33.95 | 3,026.37 | 33.94 | -0.33 | -8.46 | 2 | 0.17 |
| 2025/05/02 | 79.3 | +1.2 | +1.54 | 600 | 4,747.05 | 165 | 27.52 | 1,305.33 | 27.5 | 1,306.68 | 27.53 | +1.35 | +81.82 | 0 | 0 |
| 2025/04/30 | 78.1 | -1 | -1.26 | 894 | 7,058.76 | 307 | 34.33 | 2,425.44 | 34.36 | 2,433.05 | 34.47 | +7.61 | +247.88 | 1 | 0.11 |
| 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 |
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。
