3059
39.15
TWD-0.60 (-1.51%)
2025.06.06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(2025/06/06) 當沖狀況。整體成交張數為518張，佔整體市場成交張數的26.64%。當日現股當沖之總損益為+6.25萬元、每張平均損益則為+121元。
開盤價
39.8
收盤價
39.15
當日範圍
39.15 - 39.95
成交張數
1,945
開盤價(昨)
40.65
收盤價(昨)
39.75
昨日範圍
39.7 - 41.1
成交張數(昨)
4,180
成交金額
7659.33萬
成交金額(昨)
1.69億
52週範圍
28.45 - 49.1
發行股數
3億
市值
120億
現股當沖－歷史逐日資訊
開盤價
39.8
收盤價
39.15
成交張數
1,945
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(%) | ||||||
| 2025/06/06 | 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 |
| 2025/03/14 | 42.65 | +0.95 | +2.28 | 7,709 | 32,522.89 | 3,785 | 49.1 | 15,918.73 | 48.95 | 16,003.25 | 49.21 | +84.52 | +223.3 | 8 | 0.1 |
| 2025/03/13 | 41.7 | -1.05 | -2.46 | 14,008 | 60,188.72 | 7,904 | 56.42 | 33,998.94 | 56.49 | 33,995.69 | 56.48 | -3.25 | -4.11 | 22 | 0.16 |
| 2025/03/12 | 42.75 | +0.05 | +0.12 | 8,398 | 35,970.57 | 5,015 | 59.72 | 21,479.44 | 59.71 | 21,485.55 | 59.73 | +6.12 | +12.19 | 18 | 0.21 |
| 2025/03/11 | 42.7 | +0.1 | +0.23 | 15,935 | 67,383.09 | 9,841 | 61.76 | 41,572.88 | 61.7 | 41,729.17 | 61.93 | +156.29 | +158.82 | 41 | 0.26 |
| 2025/03/10 | 42.6 | -1.25 | -2.85 | 10,952 | 47,060.77 | 4,916 | 44.89 | 21,132.04 | 44.9 | 21,166.79 | 44.98 | +34.74 | +70.68 | 13 | 0.12 |
| 2025/03/07 | 43.85 | -1.45 | -3.2 | 16,519 | 73,213.37 | 7,350 | 44.49 | 32,591.77 | 44.52 | 32,633.68 | 44.57 | +41.91 | +57.02 | 20 | 0.12 |
| 2025/03/06 | 45.3 | -1.65 | -3.51 | 17,104 | 78,567.41 | 7,437 | 43.48 | 34,237.99 | 43.58 | 34,190.96 | 43.52 | -47.03 | -63.24 | 27 | 0.16 |
| 2025/03/05 | 46.95 | -0.4 | -0.84 | 27,742 | 130,681.13 | 17,307 | 62.39 | 81,553.77 | 62.41 | 81,585.83 | 62.43 | +32.05 | +18.52 | 22 | 0.08 |
| 2025/03/04 | 47.35 | +0.2 | +0.42 | 28,995 | 137,962.24 | 18,293 | 63.09 | 86,853.19 | 62.95 | 87,246.76 | 63.24 | +393.57 | +215.15 | 79 | 0.27 |
| 2025/03/03 | 47.15 | -1.15 | -2.38 | 50,356 | 242,609.46 | 33,459 | 66.44 | 161,408.87 | 66.53 | 161,318.67 | 66.49 | -90.2 | -26.96 | 59 | 0.12 |
| 2025/02/27 | 48.3 | +0.3 | +0.62 | 85,148 | 427,622.06 | 59,801 | 70.23 | 300,648.96 | 70.31 | 300,350.86 | 70.24 | -298.1 | -49.85 | 181 | 0.21 |
| 2025/02/26 | 48 | -1.1 | -2.24 | 92,649 | 455,992.21 | 63,876 | 68.94 | 314,571.78 | 68.99 | 314,303.77 | 68.93 | -268.01 | -41.96 | 157 | 0.17 |
| 2025/02/25 | 49.1 | +4.1 | +9.11 | 116,818 | 562,049.9 | 80,905 | 69.26 | 388,074.53 | 69.05 | 389,886.93 | 69.37 | +1,812.41 | +224.02 | 227 | 0.19 |
| 2025/02/24 | 45 | +4.05 | +9.89 | 43,577 | 192,425.95 | 18,242 | 41.86 | 80,096.34 | 41.62 | 80,806.25 | 41.99 | +709.91 | +389.16 | 44 | 0.1 |
| 2025/02/21 | 40.95 | +0 | +0 | 4,060 | 16,675.77 | 1,530 | 37.68 | 6,286.15 | 37.7 | 6,287.18 | 37.7 | +1.03 | +6.73 | 1 | 0.02 |
| 2025/02/20 | 40.95 | -0.1 | -0.24 | 3,901 | 15,976.93 | 1,242 | 31.84 | 5,086.9 | 31.84 | 5,095.69 | 31.89 | +8.79 | +70.77 | 2 | 0.05 |
| 2025/02/19 | 41.05 | -0.35 | -0.85 | 10,036 | 41,875.61 | 4,973 | 49.55 | 20,811.19 | 49.7 | 20,761.58 | 49.58 | -49.62 | -99.77 | 12 | 0.12 |
| 2025/02/18 | 41.4 | -0.6 | -1.43 | 11,969 | 50,106.89 | 5,498 | 45.93 | 23,031.89 | 45.97 | 23,032.22 | 45.97 | +0.33 | +0.6 | 4 | 0.03 |
| 2025/02/17 | 42 | +2.55 | +6.46 | 26,029 | 109,003.75 | 12,569 | 48.29 | 52,494.22 | 48.16 | 52,668.92 | 48.32 | +174.69 | +138.99 | 25 | 0.1 |
| 2025/02/14 | 39.45 | -0.75 | -1.87 | 6,124 | 24,430.67 | 2,271 | 37.09 | 9,067.39 | 37.11 | 9,093.45 | 37.22 | +26.06 | +114.75 | 2 | 0.03 |
| 2025/02/13 | 40.2 | -0.05 | -0.12 | 5,343 | 21,535.55 | 2,132 | 39.9 | 8,593.03 | 39.9 | 8,605.1 | 39.96 | +12.07 | +56.64 | 56 | 1.05 |
| 2025/02/12 | 40.25 | -0.5 | -1.23 | 13,466 | 55,496.72 | 7,093 | 52.67 | 29,239.16 | 52.69 | 29,215.31 | 52.64 | -23.85 | -33.62 | 105 | 0.78 |
| 2025/02/11 | 40.75 | -0.45 | -1.09 | 14,935 | 60,511.21 | 7,547 | 50.53 | 30,500.12 | 50.4 | 30,649.69 | 50.65 | +149.57 | +198.18 | 70 | 0.47 |
| 2025/02/10 | 41.2 | +0.4 | +0.98 | 10,339 | 42,548.39 | 4,773 | 46.17 | 19,622.43 | 46.12 | 19,657.12 | 46.2 | +34.69 | +72.67 | 229 | 2.22 |
| 2025/02/07 | 40.8 | +0.95 | +2.38 | 20,198 | 83,436.93 | 9,646 | 47.76 | 39,739.36 | 47.63 | 39,795.6 | 47.7 | +56.24 | +58.3 | 24 | 0.12 |
| 2025/02/06 | 39.85 | -0.1 | -0.25 | 10,881 | 43,261.73 | 4,744 | 43.6 | 18,862.62 | 43.6 | 18,877.98 | 43.64 | +15.36 | +32.37 | 2 | 0.02 |
| 2025/02/05 | 39.95 | +1.1 | +2.83 | 17,021 | 67,171.2 | 8,535 | 50.14 | 33,576.65 | 49.99 | 33,697.91 | 50.17 | +121.25 | +142.07 | 10 | 0.06 |
| 2025/02/04 | 38.85 | +2.05 | +5.57 | 13,747 | 52,600.88 | 6,087 | 44.28 | 23,132.37 | 43.98 | 23,406.35 | 44.5 | +273.98 | +450.11 | 20 | 0.15 |
| 2025/02/03 | 36.8 | +0 | +0 | 2,781 | 10,046.8 | 853 | 30.67 | 3,066.64 | 30.52 | 3,091.16 | 30.77 | +24.53 | +287.57 | 1 | 0.04 |
| 2025/01/22 | 36.8 | +0.45 | +1.24 | 2,580 | 9,430.52 | 772 | 29.93 | 2,820 | 29.9 | 2,826.59 | 29.97 | +6.58 | +85.3 | 1 | 0.04 |
| 2025/01/21 | 36.35 | -0.85 | -2.28 | 3,764 | 13,798.02 | 1,116 | 29.65 | 4,097.82 | 29.7 | 4,086.43 | 29.62 | -11.39 | -102.06 | 1 | 0.03 |
| 2025/01/20 | 37.2 | +1.2 | +3.33 | 5,768 | 21,208.56 | 1,897 | 32.89 | 6,946.42 | 32.75 | 6,986.75 | 32.94 | +40.33 | +212.6 | 2 | 0.03 |
| 2025/01/17 | 36 | +0.15 | +0.42 | 3,227 | 11,627.54 | 1,473 | 45.64 | 5,312.07 | 45.69 | 5,315.65 | 45.72 | +3.58 | +24.3 | 0 | 0 |
| 2025/01/16 | 35.85 | +0.3 | +0.84 | 2,612 | 9,425.96 | 881 | 33.73 | 3,180.23 | 33.74 | 3,177.2 | 33.71 | -3.03 | -34.39 | 2 | 0.08 |
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。
