3059
58.8
TWD+1.70 (2.98%)
2025.09.12收盤
華晶科－現股當沖
華晶科最新現股當沖狀況
整理華晶科最新(2025/09/11) 當沖狀況。整體成交張數為15,393張，佔整體市場成交張數的42.55%。當日現股當沖之總損益為+301萬元、每張平均損益則為+195元。
開盤價
58
收盤價
58.8
當日範圍
56.8 - 59.6
成交張數
31,814
開盤價(昨)
61.7
收盤價(昨)
57.1
昨日範圍
56.8 - 62.4
成交張數(昨)
36,180
成交金額
18.59億
成交金額(昨)
21.30億
52週範圍
28.45 - 63
發行股數
3億
市值
180億
現股當沖－歷史逐日資訊
開盤價
58
收盤價
58.8
成交張數
31,814
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(%) | ||||||
| 2025/09/11 | 57.1 | -4.3 | -7 | 36,180 | 213,030.97 | 15,393 | 42.55 | 90,791.16 | 42.62 | 91,091.88 | 42.76 | +300.72 | +195.36 | 10 | 0.03 |
| 2025/09/10 | 61.4 | -0.8 | -1.29 | 23,803 | 146,003.92 | 10,740 | 45.12 | 65,844.74 | 45.1 | 66,021.63 | 45.22 | +176.89 | +164.7 | 13 | 0.05 |
| 2025/09/09 | 62.2 | -0.8 | -1.27 | 27,063 | 168,456.45 | 13,202 | 48.78 | 82,172.8 | 48.78 | 82,246.95 | 48.82 | +74.15 | +56.17 | 13 | 0.05 |
| 2025/09/08 | 63 | +3.9 | +6.6 | 78,607 | 482,795.77 | 52,443 | 66.72 | 320,968.91 | 66.48 | 323,456.92 | 67 | +2,488.01 | +474.42 | 178 | 0.23 |
| 2025/09/05 | 59.1 | +5.3 | +9.85 | 55,657 | 324,980.61 | 23,406 | 42.05 | 136,154.15 | 41.9 | 137,099.56 | 42.19 | +945.41 | +403.92 | 231 | 0.42 |
| 2025/09/04 | 53.8 | -0.4 | +1.13 | 32,663 | 175,933.57 | 11,989 | 36.71 | 64,723.19 | 36.79 | 64,394.9 | 36.6 | -328.29 | -273.83 | 517 | 1.58 |
| 2025/09/03 | 54.2 | +3.4 | +6.69 | 44,799 | 237,732.93 | 21,860 | 48.8 | 115,522.32 | 48.59 | 116,354 | 48.94 | +831.68 | +380.46 | 0 | 0 |
| 2025/09/02 | 50.8 | -0.5 | -0.97 | 29,301 | 151,880.88 | 11,891 | 40.58 | 62,005.42 | 40.83 | 61,361.74 | 40.4 | -643.68 | -541.32 | 0 | 0 |
| 2025/09/01 | 51.3 | +1 | +1.99 | 33,059 | 169,305.87 | 12,902 | 39.03 | 65,805.71 | 38.87 | 66,133.04 | 39.06 | +327.33 | +253.71 | 0 | 0 |
| 2025/08/29 | 50.3 | +0 | +0 | 10,379 | 52,126.13 | 4,073 | 39.24 | 20,444.71 | 39.22 | 20,482.6 | 39.29 | +37.9 | +93.04 | 0 | 0 |
| 2025/08/28 | 50.3 | -1.2 | -2.33 | 16,578 | 83,607.38 | 6,117 | 36.9 | 30,852.04 | 36.9 | 30,916.33 | 36.98 | +64.28 | +105.09 | 4 | 0.02 |
| 2025/08/27 | 51.5 | -0.7 | -1.34 | 22,538 | 115,882.91 | 8,994 | 39.91 | 46,286.23 | 39.94 | 46,372.85 | 40.02 | +86.62 | +96.31 | 73 | 0.32 |
| 2025/08/26 | 52.2 | +0 | -0 | 48,639 | 254,985.07 | 29,382 | 60.41 | 153,909.44 | 60.36 | 154,349.12 | 60.53 | +439.68 | +149.64 | 64 | 0.13 |
| 2025/08/25 | 52.2 | +4.7 | +9.89 | 49,470 | 253,811.9 | 20,788 | 42.02 | 105,822.62 | 41.69 | 106,761.34 | 42.06 | +938.73 | +451.57 | 36 | 0.07 |
| 2025/08/22 | 47.5 | -3.5 | -6.86 | 43,386 | 212,575.85 | 18,921 | 43.61 | 92,891.19 | 43.7 | 92,419.76 | 43.48 | -471.44 | -249.16 | 43 | 0.1 |
| 2025/08/21 | 51 | +4.55 | +9.8 | 56,481 | 283,469.64 | 22,863 | 40.48 | 113,622.82 | 40.08 | 114,867.49 | 40.52 | +1,244.66 | +544.4 | 76 | 0.13 |
| 2025/08/20 | 46.45 | -1.1 | -2.31 | 28,277 | 133,435.62 | 13,793 | 48.78 | 65,060.02 | 48.76 | 65,070.79 | 48.77 | +10.78 | +7.81 | 22 | 0.08 |
| 2025/08/19 | 47.55 | +0.35 | +0.74 | 16,390 | 77,567.21 | 7,605 | 46.4 | 35,903.42 | 46.29 | 36,097.07 | 46.54 | +193.66 | +254.64 | 41 | 0.25 |
| 2025/08/18 | 47.2 | +0.5 | +1.07 | 27,159 | 129,980.25 | 13,281 | 48.9 | 63,612.32 | 48.94 | 63,625.32 | 48.95 | +12.99 | +9.78 | 16 | 0.06 |
| 2025/08/15 | 46.7 | +1.8 | +4.01 | 22,717 | 105,625.09 | 10,040 | 44.2 | 46,510.11 | 44.03 | 46,769.46 | 44.28 | +259.35 | +258.32 | 40 | 0.18 |
| 2025/08/14 | 44.9 | +0.3 | +0.67 | 15,119 | 68,477.82 | 7,454 | 49.3 | 33,735.35 | 49.26 | 33,758.42 | 49.3 | +23.07 | +30.95 | 6 | 0.04 |
| 2025/08/13 | 44.6 | +0.6 | +1.36 | 23,212 | 104,006.73 | 11,293 | 48.65 | 50,530.71 | 48.58 | 50,659.12 | 48.71 | +128.41 | +113.71 | 319 | 1.37 |
| 2025/08/12 | 44 | -0.1 | -0.23 | 10,073 | 44,263.18 | 4,211 | 41.81 | 18,506.94 | 41.81 | 18,518.85 | 41.84 | +11.9 | +28.27 | 5 | 0.05 |
| 2025/08/11 | 44.1 | +1.7 | +4.01 | 16,171 | 70,284.47 | 6,653 | 41.14 | 28,798.85 | 40.97 | 28,893.43 | 41.11 | +94.58 | +142.17 | 15 | 0.09 |
| 2025/08/08 | 42.4 | +1.2 | +2.91 | 13,601 | 57,536.88 | 6,458 | 47.48 | 27,229.97 | 47.33 | 27,316.94 | 47.48 | +86.98 | +134.69 | 20 | 0.15 |
| 2025/08/07 | 41.2 | -2.4 | -5.5 | 18,296 | 77,200.87 | 5,678 | 31.03 | 24,009.1 | 31.1 | 23,941.99 | 31.01 | -67.12 | -118.21 | 10 | 0.05 |
| 2025/08/06 | 43.6 | -1.75 | -3.86 | 49,245 | 217,934.6 | 30,877 | 62.7 | 136,595.88 | 62.68 | 136,602.48 | 62.68 | +6.6 | +2.14 | 47 | 0.1 |
| 2025/08/05 | 45.35 | +4.1 | +9.94 | 33,790 | 148,522.01 | 15,477 | 45.8 | 67,255.4 | 45.28 | 68,076.43 | 45.84 | +821.03 | +530.49 | 63 | 0.19 |
| 2025/08/04 | 41.25 | +0.65 | +1.6 | 5,205 | 21,391.86 | 1,676 | 32.2 | 6,859.06 | 32.06 | 6,879.49 | 32.16 | +20.44 | +121.96 | 0 | 0 |
| 2025/08/01 | 40.6 | +0.1 | +0.25 | 5,250 | 21,282.97 | 1,917 | 36.51 | 7,725.49 | 36.3 | 7,753.12 | 36.43 | +27.63 | +144.13 | 3 | 0.06 |
| 2025/07/31 | 40.5 | +0.1 | +0.25 | 7,279 | 29,595.22 | 3,811 | 52.36 | 15,494.5 | 52.35 | 15,514.48 | 52.42 | +19.98 | +52.43 | 7 | 0.1 |
| 2025/07/30 | 40.4 | +0.6 | +1.51 | 3,203 | 12,829.12 | 804 | 25.1 | 3,198.4 | 24.93 | 3,211.3 | 25.03 | +12.89 | +160.39 | 1 | 0.03 |
| 2025/07/29 | 39.8 | +0 | +0 | 1,569 | 6,235.59 | 584 | 37.21 | 2,316.82 | 37.15 | 2,321.09 | 37.22 | +4.26 | +73.03 | 1 | 0.06 |
| 2025/07/28 | 39.8 | +0.45 | +1.14 | 1,517 | 6,021.04 | 463 | 30.53 | 1,835.88 | 30.49 | 1,838.58 | 30.54 | +2.69 | +58.1 | 0 | 0 |
| 2025/07/25 | 39.35 | -1.15 | -2.84 | 2,640 | 10,502.06 | 626 | 23.71 | 2,491.19 | 23.72 | 2,496.38 | 23.77 | +5.19 | +82.91 | 6 | 0.23 |
| 2025/07/24 | 40.5 | +0.65 | +1.63 | 4,261 | 17,167.66 | 1,469 | 34.48 | 5,899.82 | 34.37 | 5,909.98 | 34.43 | +10.15 | +69.09 | 4 | 0.09 |
| 2025/07/23 | 39.85 | +1.4 | +3.64 | 4,013 | 15,960.19 | 1,469 | 36.6 | 5,824.28 | 36.49 | 5,844.58 | 36.62 | +20.3 | +138.19 | 3 | 0.07 |
| 2025/07/22 | 38.45 | -1.6 | -4 | 3,711 | 14,543.05 | 1,082 | 29.16 | 4,242.86 | 29.17 | 4,254.72 | 29.26 | +11.86 | +109.57 | 2 | 0.05 |
| 2025/07/21 | 40.05 | +0.35 | +0.88 | 6,103 | 24,768.43 | 2,234 | 36.61 | 9,056.3 | 36.56 | 9,059.07 | 36.58 | +2.77 | +12.42 | 3 | 0.05 |
| 2025/07/18 | 39.7 | +0.2 | +0.51 | 3,164 | 12,635.15 | 1,261 | 39.86 | 5,032.69 | 39.83 | 5,035.86 | 39.86 | +3.17 | +25.14 | 2 | 0.06 |
| 2025/07/17 | 39.5 | +1.15 | +3 | 3,181 | 12,499.97 | 668 | 21 | 2,614.16 | 20.91 | 2,626.03 | 21.01 | +11.87 | +177.62 | 1 | 0.03 |
| 2025/07/16 | 38.35 | +0.1 | +0.26 | 1,269 | 4,887.57 | 335 | 26.4 | 1,287.6 | 26.34 | 1,290.02 | 26.39 | +2.42 | +72.24 | 0 | 0 |
| 2025/07/15 | 38.25 | +0.25 | +0.66 | 1,434 | 5,469.02 | 429 | 29.91 | 1,635.01 | 29.9 | 1,635.99 | 29.91 | +0.98 | +22.96 | 3 | 0.21 |
| 2025/07/14 | 38 | -0.95 | -2.44 | 1,931 | 7,378.44 | 362 | 18.75 | 1,382.95 | 18.74 | 1,386.96 | 18.8 | +4.01 | +110.77 | 0 | 0 |
| 2025/07/11 | 38.95 | -0.05 | -0.13 | 2,663 | 10,404.24 | 981 | 36.84 | 3,830.4 | 36.82 | 3,833.94 | 36.85 | +3.54 | +36.09 | 3 | 0.11 |
| 2025/07/10 | 39 | +1 | +2.63 | 4,801 | 18,726.58 | 2,129 | 44.34 | 8,286.86 | 44.25 | 8,316.46 | 44.41 | +29.59 | +139.01 | 1 | 0.02 |
| 2025/07/09 | 38 | +0.25 | +0.66 | 1,004 | 3,809.79 | 280 | 27.88 | 1,061.92 | 27.87 | 1,062.85 | 27.9 | +0.92 | +32.86 | 0 | 0 |
| 2025/07/08 | 37.75 | -0.5 | -1.31 | 1,983 | 7,467.89 | 563 | 28.4 | 2,120.55 | 28.4 | 2,123.83 | 28.44 | +3.29 | +58.35 | 2 | 0.1 |
| 2025/07/07 | 38.25 | -0.2 | -0.52 | 1,395 | 5,311.33 | 426 | 30.53 | 1,619.54 | 30.49 | 1,625.29 | 30.6 | +5.75 | +134.98 | 0 | 0 |
| 2025/07/04 | 38.45 | -1.85 | -4.59 | 4,574 | 17,877.59 | 1,026 | 22.43 | 4,043.34 | 22.62 | 4,037.73 | 22.59 | -5.61 | -54.63 | 0 | 0 |
| 2025/07/03 | 40.3 | +0.3 | +0.75 | 3,181 | 12,898.56 | 993 | 31.22 | 4,024.08 | 31.2 | 4,024.2 | 31.2 | +0.12 | +1.26 | 0 | 0 |
| 2025/07/02 | 40 | +0.65 | +1.65 | 1,345 | 5,351.56 | 258 | 19.18 | 1,024.25 | 19.14 | 1,026.44 | 19.18 | +2.19 | +84.88 | 1 | 0.07 |
| 2025/07/01 | 39.35 | +0 | +0 | 1,196 | 4,743.14 | 436 | 36.46 | 1,730.86 | 36.49 | 1,728.3 | 36.44 | -2.56 | -58.6 | 0 | 0 |
| 2025/06/30 | 39.35 | -0.6 | -1.5 | 1,469 | 5,805.56 | 511 | 34.8 | 2,022.85 | 34.84 | 2,023.24 | 34.85 | +0.4 | +7.83 | 3 | 0.2 |
| 2025/06/27 | 39.95 | -0.15 | -0.37 | 1,530 | 6,140.62 | 497 | 32.48 | 1,995.51 | 32.5 | 1,998.18 | 32.54 | +2.67 | +53.82 | 0 | 0 |
| 2025/06/26 | 40.1 | +0.25 | +0.63 | 3,078 | 12,465.02 | 1,019 | 33.1 | 4,119.76 | 33.05 | 4,127.11 | 33.11 | +7.35 | +72.13 | 3 | 0.1 |
| 2025/06/25 | 39.85 | -0.3 | -0.75 | 1,797 | 7,208.39 | 5,265 | 293.05 | 18,013.12 | 249.89 | 18,002.73 | 249.75 | -10.39 | -19.73 | 0 | 0 |
| 2025/06/24 | 40.15 | +1.45 | +3.75 | 3,682 | 14,724.77 | 823 | 22.35 | 3,280.6 | 22.28 | 3,289.64 | 22.34 | +9.04 | +109.78 | 3 | 0.08 |
| 2025/06/23 | 38.7 | -0.05 | -0.13 | 1,910 | 7,290.44 | 718 | 37.59 | 2,730.34 | 37.45 | 2,745.88 | 37.66 | +15.54 | +216.5 | 0 | 0 |
| 2025/06/20 | 38.75 | -0.1 | -0.26 | 2,473 | 9,578.96 | 878 | 35.5 | 3,399.08 | 35.48 | 3,409.91 | 35.6 | +10.83 | +123.35 | 3 | 0.12 |
| 2025/06/19 | 38.85 | -0.95 | -2.39 | 2,666 | 10,405.38 | 704 | 26.4 | 2,747.45 | 26.4 | 2,756.34 | 26.49 | +8.89 | +126.28 | 0 | 0 |
| 2025/06/18 | 39.8 | +0 | +0 | 2,055 | 8,203.55 | 533 | 25.94 | 2,123.99 | 25.89 | 2,127.18 | 25.93 | +3.19 | +59.94 | 0 | 0 |
| 2025/06/17 | 39.8 | +0.1 | +0.25 | 2,576 | 10,279.6 | 754 | 29.27 | 3,010.26 | 29.28 | 3,009.83 | 29.28 | -0.43 | -5.77 | 0 | 0 |
| 2025/06/16 | 39.7 | +0.4 | +1.02 | 1,924 | 7,567.48 | 731 | 38 | 2,870.64 | 37.93 | 2,878.91 | 38.04 | +8.27 | +113.13 | 0 | 0 |
| 2025/06/13 | 39.3 | -1.8 | -4.38 | 6,404 | 25,616.31 | 1,439 | 22.47 | 5,774.35 | 22.54 | 5,764.04 | 22.5 | -10.3 | -71.61 | 8 | 0.12 |
| 2025/06/12 | 41.1 | +0 | +0 | 9,420 | 39,129.38 | 4,478 | 47.54 | 18,608.92 | 47.56 | 18,583.08 | 47.49 | -25.84 | -57.72 | 11 | 0.12 |
| 2025/06/11 | 41.1 | +1.35 | +3.4 | 13,511 | 55,619.2 | 7,760 | 57.44 | 31,917.13 | 57.39 | 31,927.78 | 57.4 | +10.64 | +13.72 | 14 | 0.1 |
| 2025/06/10 | 39.75 | +0.85 | +2.19 | 3,743 | 14,901.1 | 1,576 | 42.11 | 6,264.47 | 42.04 | 6,273.86 | 42.1 | +9.4 | +59.64 | 2 | 0.05 |
| 2025/06/09 | 38.9 | -0.25 | -0.64 | 1,926 | 7,481.05 | 597 | 31 | 2,319.76 | 31.01 | 2,322.76 | 31.05 | +3.01 | +50.42 | 0 | 0 |
| 2025/06/06 | 39.15 | -0.6 | -1.51 | 1,945 | 7,658.41 | 518 | 26.64 | 2,039.42 | 26.63 | 2,045.66 | 26.71 | +6.25 | +120.56 | 0 | 0 |
| 2025/06/05 | 39.75 | -0.9 | -2.21 | 4,180 | 16,882.88 | 1,750 | 41.86 | 7,087.04 | 41.98 | 7,070.97 | 41.88 | -16.07 | -91.83 | 21 | 0.5 |
| 2025/06/04 | 40.65 | +2.05 | +5.31 | 5,216 | 21,014.75 | 2,024 | 38.81 | 8,127.42 | 38.67 | 8,156.84 | 38.81 | +29.42 | +145.36 | 3 | 0.06 |
| 2025/06/03 | 38.6 | -0.8 | -2.03 | 3,784 | 14,785.02 | 1,172 | 30.97 | 4,583.28 | 31 | 4,584.76 | 31.01 | +1.47 | +12.54 | 0 | 0 |
| 2025/06/02 | 39.4 | -0.95 | -2.35 | 3,386 | 13,341.07 | 800 | 23.63 | 3,148.8 | 23.6 | 3,156.97 | 23.66 | +8.16 | +102.06 | 0 | 0 |
| 2025/05/29 | 40.35 | -0.4 | -0.98 | 3,304 | 13,372.68 | 1,133 | 34.3 | 4,592.12 | 34.34 | 4,592.81 | 34.34 | +0.69 | +6.05 | 5 | 0.15 |
| 2025/05/28 | 40.75 | -0.15 | -0.37 | 8,519 | 35,066.26 | 4,289 | 50.35 | 17,681.92 | 50.42 | 17,646.01 | 50.32 | -35.91 | -83.74 | 11 | 0.13 |
| 2025/05/27 | 40.9 | +0.1 | +0.25 | 11,410 | 47,054.89 | 6,365 | 55.78 | 26,284.96 | 55.86 | 26,231.97 | 55.75 | -52.99 | -83.25 | 9 | 0.08 |
| 2025/05/26 | 40.8 | +0.65 | +1.62 | 4,023 | 16,368.45 | 1,590 | 39.52 | 6,454.88 | 39.43 | 6,475.02 | 39.56 | +20.14 | +126.67 | 3 | 0.07 |
| 2025/05/23 | 40.15 | -0.45 | -1.11 | 3,833 | 15,519.55 | 1,764 | 46.02 | 7,147.03 | 46.05 | 7,151.91 | 46.08 | +4.88 | +27.66 | 0 | 0 |
| 2025/05/22 | 40.6 | +0.3 | +0.74 | 3,898 | 15,803.76 | 1,548 | 39.71 | 6,256.38 | 39.59 | 6,281.88 | 39.75 | +25.5 | +164.7 | 2 | 0.05 |
| 2025/05/21 | 40.3 | +0 | +0 | 2,664 | 10,740.38 | 909 | 34.12 | 3,664.51 | 34.12 | 3,667.3 | 34.14 | +2.79 | +30.69 | 0 | 0 |
| 2025/05/20 | 40.3 | -0.15 | -0.37 | 5,700 | 23,120.45 | 2,444 | 42.88 | 9,919.55 | 42.9 | 9,921.21 | 42.91 | +1.67 | +6.81 | 6 | 0.11 |
| 2025/05/19 | 40.45 | -1 | -2.41 | 9,380 | 38,632.47 | 4,608 | 49.13 | 18,966.38 | 49.09 | 19,006.58 | 49.2 | +40.2 | +87.24 | 8 | 0.09 |
| 2025/05/16 | 41.45 | +0 | +0 | 8,912 | 36,794.8 | 4,445 | 49.88 | 18,337.98 | 49.84 | 18,390.71 | 49.98 | +52.73 | +118.62 | 7 | 0.08 |
| 2025/05/15 | 41.45 | +1.2 | +2.98 | 15,609 | 63,833.85 | 8,228 | 52.71 | 33,566.4 | 52.58 | 33,681.74 | 52.76 | +115.33 | +140.17 | 28 | 0.18 |
| 2025/05/14 | 40.25 | +2.3 | +6.06 | 20,354 | 81,693.47 | 11,055 | 54.31 | 44,348.78 | 54.29 | 44,424.53 | 54.38 | +75.75 | +68.53 | 20 | 0.1 |
| 2025/05/13 | 37.95 | +0.45 | +1.2 | 8,162 | 30,759.72 | 3,499 | 42.87 | 13,185.57 | 42.87 | 13,218.69 | 42.97 | +33.13 | +94.68 | 2 | 0.02 |
| 2025/05/12 | 37.5 | +1.4 | +3.88 | 10,308 | 38,386.56 | 4,222 | 40.96 | 15,681.02 | 40.85 | 15,752.02 | 41.04 | +71 | +168.17 | 32 | 0.31 |
| 2025/05/09 | 36.1 | +0.65 | +1.83 | 4,571 | 16,335.52 | 1,957 | 42.81 | 6,963.36 | 42.63 | 6,999.31 | 42.85 | +35.95 | +183.67 | 3 | 0.07 |
| 2025/05/08 | 35.45 | +0.85 | +2.46 | 2,304 | 8,108.42 | 755 | 32.77 | 2,654.82 | 32.74 | 2,658.31 | 32.78 | +3.5 | +46.29 | 2 | 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。
