3059
39.5
TWD+1.15 (3.00%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為335張，佔整體市場成交張數的26.4%。當日現股當沖之總損益為+2.42萬元、每張平均損益則為+72元。
開盤價
38.7
收盤價
39.5
當日範圍
38.6 - 39.6
成交張數
3,181
開盤價(昨)
38.25
收盤價(昨)
38.35
昨日範圍
38.2 - 38.8
成交張數(昨)
1,269
成交金額
1.25億
成交金額(昨)
4887.51萬
52週範圍
28.45 - 49.1
發行股數
3億
市值
121億
現股當沖－歷史逐日資訊
開盤價
38.7
收盤價
39.5
成交張數
3,181
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/05/07 | 34.6 | +0.1 | +0.29 | 1,961 | 6,759.16 | 648 | 33.04 | 2,230.1 | 32.99 | 2,235.14 | 33.07 | +5.04 | +77.85 | 1 | 0.05 |
| 2025/05/06 | 34.5 | +0.4 | +1.17 | 2,062 | 7,089.75 | 832 | 40.35 | 2,855.14 | 40.27 | 2,860.95 | 40.35 | +5.8 | +69.71 | 0 | 0 |
| 2025/05/05 | 34.1 | -2.3 | -6.32 | 6,374 | 22,020.96 | 2,517 | 39.49 | 8,706.28 | 39.54 | 8,721.84 | 39.61 | +15.56 | +61.82 | 4 | 0.06 |
| 2025/05/02 | 36.4 | +0.1 | +0.28 | 7,377 | 26,857.27 | 2,803 | 37.99 | 10,209.77 | 38.01 | 10,220.12 | 38.05 | +10.35 | +36.91 | 6 | 0.08 |
| 2025/04/30 | 36.3 | +0.85 | +2.4 | 13,697 | 50,166.66 | 7,030 | 51.32 | 25,752.78 | 51.33 | 25,772.67 | 51.37 | +19.89 | +28.29 | 25 | 0.18 |
| 2025/04/29 | 35.45 | +1.05 | +3.05 | 8,581 | 30,416.98 | 4,421 | 51.52 | 15,665.43 | 51.5 | 15,685.14 | 51.57 | +19.7 | +44.56 | 27 | 0.31 |
| 2025/04/28 | 34.4 | +0.35 | +1.03 | 1,837 | 6,332.84 | 533 | 29.02 | 1,836.67 | 29 | 1,837.07 | 29.01 | +0.39 | +7.32 | 0 | 0 |
| 2025/04/25 | 34.05 | +0.65 | +1.95 | 2,479 | 8,464.06 | 1,059 | 42.71 | 3,617.05 | 42.73 | 3,612.32 | 42.68 | -4.74 | -44.76 | 5 | 0.2 |
| 2025/04/24 | 33.4 | -0.2 | -0.6 | 2,488 | 8,384.72 | 1,066 | 42.84 | 3,588.86 | 42.8 | 3,596.13 | 42.89 | +7.26 | +68.15 | 2 | 0.08 |
| 2025/04/23 | 33.6 | +1.7 | +5.33 | 2,859 | 9,592.75 | 831 | 29.07 | 2,777.95 | 28.96 | 2,792.17 | 29.11 | +14.22 | +171.18 | 5 | 0.17 |
| 2025/04/22 | 31.9 | -0.65 | -2 | 2,354 | 7,574.83 | 825 | 35.04 | 2,652.96 | 35.02 | 2,667.33 | 35.21 | +14.37 | +174.18 | 0 | 0 |
| 2025/04/21 | 32.55 | -1.1 | -3.27 | 2,098 | 6,912.63 | 615 | 29.32 | 2,026.26 | 29.31 | 2,038.67 | 29.49 | +12.41 | +201.79 | 0 | 0 |
| 2025/04/18 | 33.65 | +0.35 | +1.05 | 1,739 | 5,849.9 | 329 | 18.92 | 1,103.94 | 18.87 | 1,108.79 | 18.95 | +4.85 | +147.42 | 17 | 0.98 |
| 2025/04/17 | 33.3 | -0.3 | -0.89 | 2,215 | 7,391.4 | 746 | 33.68 | 2,483.14 | 33.6 | 2,495.28 | 33.76 | +12.14 | +162.73 | 20 | 0.9 |
| 2025/04/16 | 33.6 | -1 | -2.89 | 2,867 | 9,762.18 | 790 | 27.55 | 2,699.22 | 27.65 | 2,691.56 | 27.57 | -7.66 | -96.9 | 0 | 0 |
| 2025/04/15 | 34.6 | +1.95 | +5.97 | 4,165 | 14,227.76 | 1,346 | 32.31 | 4,569.59 | 32.12 | 4,626.6 | 32.52 | +57.02 | +423.63 | 0 | 0 |
| 2025/04/14 | 32.65 | +0.5 | +1.56 | 4,144 | 13,741.46 | 1,046 | 25.24 | 3,482.88 | 25.35 | 3,466.77 | 25.23 | -16.11 | -153.97 | 0 | 0 |
| 2025/04/11 | 32.15 | +0.9 | +2.88 | 5,808 | 18,118.97 | 2,696 | 46.42 | 8,358.25 | 46.13 | 8,409.07 | 46.41 | +50.82 | +188.5 | 0 | 0 |
| 2025/04/10 | 31.25 | +2.8 | +9.84 | 1,268 | 3,962.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 28.45 | -3.15 | -9.97 | 9,254 | 26,937.31 | 2,446 | 26.43 | 7,167.74 | 26.61 | 7,168.9 | 26.61 | +1.17 | +4.76 | 0 | 0 |
| 2025/04/08 | 31.6 | -3.5 | -9.97 | 3,018 | 9,536.88 | 84 | 2.78 | 265.55 | 2.78 | 265.45 | 2.78 | -0.1 | -11.9 | 0 | 0 |
| 2025/04/07 | 35.1 | -3.9 | -10 | 357 | 1,254.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 39 | +0.8 | +2.09 | 3,547 | 13,641.88 | 1,350 | 38.06 | 5,172.51 | 37.92 | 5,187.98 | 38.03 | +15.48 | +114.67 | 2 | 0.06 |
| 2025/04/01 | 38.2 | +0.5 | +1.33 | 3,106 | 11,910.68 | 1,225 | 39.44 | 4,697.94 | 39.44 | 4,698.01 | 39.44 | +0.07 | +0.61 | 4 | 0.13 |
| 2025/03/31 | 37.7 | -2.55 | -6.34 | 7,222 | 27,662.51 | 2,494 | 34.53 | 9,565.05 | 34.58 | 9,576.58 | 34.62 | +11.53 | +46.21 | 3 | 0.04 |
| 2025/03/28 | 40.25 | -2.35 | -5.52 | 8,531 | 34,680.11 | 3,237 | 37.95 | 13,164.42 | 37.96 | 13,188.6 | 38.03 | +24.19 | +74.73 | 4 | 0.05 |
| 2025/03/27 | 42.6 | -0.1 | -0.23 | 3,966 | 16,740.29 | 1,815 | 45.76 | 7,663.52 | 45.78 | 7,666.69 | 45.8 | +3.17 | +17.44 | 7 | 0.18 |
| 2025/03/26 | 42.7 | +0.55 | +1.3 | 5,348 | 22,905.08 | 2,508 | 46.9 | 10,740.28 | 46.89 | 10,738.57 | 46.88 | -1.72 | -6.86 | 0 | 0 |
| 2025/03/25 | 42.15 | -0.8 | -1.86 | 6,876 | 29,430.18 | 3,438 | 50 | 14,759.73 | 50.15 | 14,741.65 | 50.09 | -18.07 | -52.57 | 1 | 0.01 |
| 2025/03/24 | 42.95 | -1 | -2.28 | 7,975 | 34,518.08 | 3,019 | 37.86 | 13,072.07 | 37.87 | 13,078.6 | 37.89 | +6.54 | +21.66 | 4 | 0.05 |
| 2025/03/21 | 43.95 | +0.65 | +1.5 | 11,295 | 49,254.14 | 4,046 | 35.82 | 17,562.28 | 35.66 | 17,644.9 | 35.82 | +82.62 | +204.2 | 15 | 0.13 |
| 2025/03/20 | 43.3 | +0.9 | +2.12 | 7,520 | 32,668.56 | 3,083 | 41 | 13,376.12 | 40.94 | 13,389.58 | 40.99 | +13.46 | +43.66 | 0 | 0 |
| 2025/03/19 | 42.4 | -1.2 | -2.75 | 8,377 | 35,813.99 | 2,900 | 34.62 | 12,415.33 | 34.67 | 12,396.68 | 34.61 | -18.65 | -64.31 | 8 | 0.1 |
| 2025/03/18 | 43.6 | -0.5 | -1.13 | 14,755 | 64,381.84 | 6,118 | 41.46 | 26,710.37 | 41.49 | 26,716.08 | 41.5 | +5.71 | +9.34 | 3 | 0.02 |
| 2025/03/17 | 44.1 | +1.45 | +3.4 | 17,288 | 75,912.24 | 7,118 | 41.17 | 31,125.03 | 41 | 31,289.07 | 41.22 | +164.04 | +230.47 | 15 | 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。
