4979
195
TWD+1.00 (0.52%)
2025.11.07收盤
華星光－現股當沖
華星光最新現股當沖狀況
整理華星光最新(2025/11/07) 當沖狀況。整體成交張數為6,447張，佔整體市場成交張數的75.23%。當日現股當沖之總損益為+23.35萬元、每張平均損益則為+36元。
開盤價
196
收盤價
195
當日範圍
194.5 - 200.5
成交張數
8,570
開盤價(昨)
196
收盤價(昨)
194
昨日範圍
192.5 - 196
成交張數(昨)
4,654
成交金額
16.89億
成交金額(昨)
9.03億
52週範圍
123 - 250.5
發行股數
1億
市值
275億
現股當沖－歷史逐日資訊
開盤價
196
收盤價
195
成交張數
8,570
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(%) | ||||||
| 2025/11/07 | 195 | +1 | +0.52 | 8,570 | 168,877 | 6,447 | 75.23 | 126,993.2 | 75.2 | 127,016.55 | 75.21 | +23.35 | +36.22 | 9 | 0.11 |
| 2025/11/06 | 194 | +2 | +1.04 | 4,654 | 90,346 | 3,059 | 65.73 | 59,388.5 | 65.73 | 59,409.4 | 65.76 | +20.9 | +68.32 | 6 | 0.13 |
| 2025/11/05 | 192 | -5 | -2.54 | 6,385 | 121,247.5 | 3,701 | 57.96 | 70,207.7 | 57.9 | 70,475.2 | 58.13 | +267.5 | +722.78 | 5 | 0.08 |
| 2025/11/04 | 197 | -10.5 | -5.06 | 7,718 | 154,933.25 | 3,477 | 45.05 | 69,870.45 | 45.1 | 69,784.65 | 45.04 | -85.8 | -246.76 | 7 | 0.09 |
| 2025/11/03 | 207.5 | +3.5 | +1.72 | 7,148 | 145,904.5 | 4,358 | 60.97 | 88,916.35 | 60.94 | 89,014.35 | 61.01 | +98 | +224.87 | 10 | 0.14 |
| 2025/10/31 | 204 | +3 | +1.49 | 9,566 | 195,275.5 | 5,413 | 56.59 | 110,445.75 | 56.56 | 110,620.45 | 56.65 | +174.7 | +322.74 | 4 | 0.04 |
| 2025/10/30 | 201 | -11.5 | -5.41 | 24,111 | 493,039.1 | 14,412 | 59.77 | 294,937.55 | 59.82 | 295,177.2 | 59.87 | +239.65 | +166.29 | 30 | 0.12 |
| 2025/10/29 | 212.5 | +3.5 | +1.67 | 32,170 | 684,792.75 | 22,113 | 68.74 | 470,495.2 | 68.71 | 470,885.05 | 68.76 | +389.85 | +176.3 | 21 | 0.07 |
| 2025/10/28 | 209 | +19 | +10 | 23,619 | 478,707.95 | 10,190 | 43.14 | 203,814 | 42.58 | 206,094.05 | 43.05 | +2,280.05 | +2,237.54 | 14 | 0.06 |
| 2025/10/27 | 190 | +2 | +1.06 | 3,905 | 74,666 | 2,070 | 53.01 | 39,580.55 | 53.01 | 39,566.55 | 52.99 | -14 | -67.63 | 4 | 0.1 |
| 2025/10/23 | 188 | -4 | -2.08 | 2,565 | 48,464.05 | 1,087 | 42.38 | 20,549.3 | 42.4 | 20,561.45 | 42.43 | +12.15 | +111.78 | 0 | 0 |
| 2025/10/22 | 192 | -1.5 | -0.78 | 4,818 | 93,292.55 | 2,730 | 56.66 | 52,876.1 | 56.68 | 52,854.3 | 56.65 | -21.8 | -79.85 | 9 | 0.19 |
| 2025/10/21 | 193.5 | +2 | +1.04 | 6,672 | 128,647.4 | 3,818 | 57.22 | 73,553.8 | 57.17 | 73,634.55 | 57.24 | +80.75 | +211.5 | 2 | 0.03 |
| 2025/10/20 | 191.5 | +8.5 | +4.64 | 15,879 | 306,458.25 | 10,616 | 66.86 | 204,644.3 | 66.78 | 205,004.6 | 66.89 | +360.3 | +339.39 | 16 | 0.1 |
| 2025/10/17 | 183 | -0.5 | -0.27 | 4,052 | 73,442.2 | 2,078 | 51.28 | 37,630.8 | 51.24 | 37,763.75 | 51.42 | +132.95 | +639.8 | 5 | 0.12 |
| 2025/10/16 | 183.5 | +3.5 | +1.94 | 5,250 | 96,485.85 | 2,853 | 54.34 | 52,394.9 | 54.3 | 52,460.4 | 54.37 | +65.5 | +229.58 | 12 | 0.23 |
| 2025/10/15 | 180 | +1 | +0.56 | 5,061 | 90,649.65 | 2,480 | 49 | 44,395.8 | 48.98 | 44,478.3 | 49.07 | +82.5 | +332.66 | 6 | 0.12 |
| 2025/10/14 | 179 | -8 | -4.28 | 9,951 | 184,169.55 | 4,513 | 45.35 | 83,433.75 | 45.3 | 84,053.95 | 45.64 | +620.2 | +1,374.25 | 4 | 0.04 |
| 2025/10/13 | 187 | -17.5 | -8.56 | 18,214 | 344,016.85 | 5,434 | 29.83 | 102,746.75 | 29.87 | 103,208.4 | 30 | +461.65 | +849.56 | 10 | 0.05 |
| 2025/10/09 | 204.5 | -8 | -3.76 | 9,088 | 189,302.9 | 3,080 | 33.89 | 64,543.6 | 34.1 | 64,138.85 | 33.88 | -404.75 | -1,314.12 | 4 | 0.04 |
| 2025/10/08 | 212.5 | -4 | -1.85 | 6,291 | 133,509.75 | 2,304 | 36.62 | 48,942.4 | 36.66 | 48,978.5 | 36.69 | +36.1 | +156.68 | 1 | 0.02 |
| 2025/10/07 | 216.5 | +4.5 | +2.12 | 7,545 | 161,508.7 | 3,776 | 50.05 | 80,795.25 | 50.03 | 80,850.3 | 50.06 | +55.05 | +145.79 | 3 | 0.04 |
| 2025/10/03 | 212 | -2 | -0.93 | 7,021 | 149,758.25 | 3,589 | 51.12 | 76,597.35 | 51.15 | 76,603 | 51.15 | +5.65 | +15.74 | 2 | 0.03 |
| 2025/10/02 | 214 | +4 | +1.9 | 15,496 | 333,233.3 | 10,518 | 67.88 | 226,051.85 | 67.84 | 226,227.6 | 67.89 | +175.75 | +167.09 | 17 | 0.11 |
| 2025/10/01 | 210 | -6 | -2.78 | 13,413 | 285,770.5 | 6,692 | 49.89 | 142,671.95 | 49.93 | 142,741.75 | 49.95 | +69.8 | +104.3 | 9 | 0.07 |
| 2025/09/30 | 216 | +6.5 | +3.1 | 10,809 | 229,877.7 | 6,657 | 61.59 | 141,430.2 | 61.52 | 141,738.85 | 61.66 | +308.65 | +463.65 | 8 | 0.07 |
| 2025/09/26 | 209.5 | -8 | -3.68 | 15,785 | 336,946.05 | 9,939 | 62.96 | 212,410.75 | 63.04 | 212,381.65 | 63.03 | -29.1 | -29.28 | 8 | 0.05 |
| 2025/09/25 | 217.5 | -2.5 | -1.14 | 20,201 | 449,526.35 | 13,334 | 66.01 | 296,861.3 | 66.04 | 296,750.9 | 66.01 | -110.4 | -82.8 | 22 | 0.11 |
| 2025/09/24 | 220 | -4.5 | -2 | 16,703 | 367,280.75 | 9,370 | 56.1 | 205,908.25 | 56.06 | 206,451.1 | 56.21 | +542.85 | +579.35 | 18 | 0.11 |
| 2025/09/23 | 224.5 | -5.5 | -2.39 | 34,781 | 789,609.3 | 20,310 | 58.39 | 460,963.4 | 58.38 | 461,008.75 | 58.38 | +45.35 | +22.33 | 37 | 0.11 |
| 2025/09/22 | 230 | +19.5 | +9.26 | 54,189 | 1,213,485.6 | 35,855 | 66.17 | 799,295.25 | 65.87 | 801,974.95 | 66.09 | +2,679.7 | +747.37 | 74 | 0.14 |
| 2025/09/19 | 210.5 | +9.5 | +4.73 | 31,731 | 668,293.95 | 18,564 | 58.5 | 390,237.5 | 58.39 | 391,307.8 | 58.55 | +1,070.3 | +576.55 | 51 | 0.16 |
| 2025/09/18 | 201 | -2 | -0.99 | 5,782 | 116,957.45 | 3,068 | 53.06 | 62,112.65 | 53.11 | 62,134.9 | 53.13 | +22.25 | +72.52 | 10 | 0.17 |
| 2025/09/17 | 203 | +5 | +2.53 | 10,115 | 204,081.7 | 5,693 | 56.28 | 114,552.75 | 56.13 | 114,775.1 | 56.24 | +222.35 | +390.57 | 10 | 0.1 |
| 2025/09/16 | 198 | -3 | -1.49 | 5,978 | 119,500.1 | 2,715 | 45.42 | 54,337.55 | 45.47 | 54,253.8 | 45.4 | -83.75 | -308.47 | 0 | 0 |
| 2025/09/15 | 201 | -4.5 | -2.19 | 7,897 | 159,416.2 | 3,930 | 49.77 | 79,353.25 | 49.78 | 79,430.55 | 49.83 | +77.3 | +196.69 | 10 | 0.13 |
| 2025/09/12 | 205.5 | +0 | +0 | 30,680 | 644,889.05 | 21,581 | 70.34 | 453,804 | 70.37 | 453,318.1 | 70.29 | -485.9 | -225.15 | 30 | 0.1 |
| 2025/09/11 | 205.5 | +0.5 | +0.24 | 12,274 | 254,284.3 | 6,895 | 56.18 | 142,786.15 | 56.15 | 142,837.9 | 56.17 | +51.75 | +75.05 | 7 | 0.06 |
| 2025/09/10 | 205 | +0.5 | +0.24 | 11,781 | 244,575 | 6,944 | 58.94 | 144,159.8 | 58.94 | 143,966.85 | 58.86 | -192.95 | -277.87 | 17 | 0.14 |
| 2025/09/09 | 204.5 | -4.5 | -2.15 | 11,102 | 229,044.5 | 4,866 | 43.83 | 100,447.1 | 43.85 | 100,403.85 | 43.84 | -43.25 | -88.88 | 3 | 0.03 |
| 2025/09/08 | 209 | +8 | +3.98 | 19,908 | 414,327.2 | 10,131 | 50.89 | 210,391.75 | 50.78 | 210,837.65 | 50.89 | +445.9 | +440.13 | 16 | 0.08 |
| 2025/09/05 | 201 | +2.5 | +1.26 | 9,704 | 196,897.8 | 5,927 | 61.08 | 120,295.85 | 61.1 | 120,214.6 | 61.05 | -81.25 | -137.08 | 8 | 0.08 |
| 2025/09/04 | 198.5 | -6.5 | -3.17 | 13,942 | 282,603.25 | 8,114 | 58.2 | 164,405.25 | 58.18 | 164,351.8 | 58.16 | -53.45 | -65.87 | 4 | 0.03 |
| 2025/09/03 | 205 | +6.5 | +3.27 | 9,135 | 182,611.8 | 4,835 | 52.93 | 96,159 | 52.66 | 96,437.1 | 52.81 | +278.1 | +575.18 | 3 | 0.03 |
| 2025/09/02 | 198.5 | -2 | -1 | 13,616 | 269,697.45 | 8,480 | 62.28 | 168,116 | 62.34 | 168,155.9 | 62.35 | +39.9 | +47.05 | 10 | 0.07 |
| 2025/09/01 | 200.5 | -4.5 | -2.2 | 17,690 | 360,522.1 | 11,293 | 63.84 | 230,419.85 | 63.91 | 230,907.55 | 64.05 | +487.7 | +431.86 | 20 | 0.11 |
| 2025/08/29 | 205 | +2 | +0.99 | 21,949 | 457,745.95 | 14,261 | 64.97 | 297,251.2 | 64.94 | 297,160.6 | 64.92 | -90.6 | -63.53 | 14 | 0.06 |
| 2025/08/28 | 203 | -4 | -1.93 | 19,791 | 407,417.5 | 12,119 | 61.23 | 249,207.1 | 61.17 | 249,616.1 | 61.27 | +409 | +337.49 | 7 | 0.04 |
| 2025/08/27 | 207 | +7 | +3.5 | 29,795 | 619,225.75 | 18,539 | 62.22 | 384,519.45 | 62.1 | 386,303.1 | 62.38 | +1,783.65 | +962.11 | 31 | 0.1 |
| 2025/08/26 | 200 | +1 | +0.5 | 15,678 | 314,476 | 10,056 | 64.14 | 201,588.25 | 64.1 | 201,941.2 | 64.22 | +352.95 | +350.98 | 14 | 0.09 |
| 2025/08/25 | 199 | +7 | +3.65 | 18,317 | 366,609.65 | 11,620 | 63.44 | 232,316.75 | 63.37 | 232,647.95 | 63.46 | +331.2 | +285.03 | 22 | 0.12 |
| 2025/08/22 | 192 | +0 | +0 | 20,071 | 393,579.25 | 14,273 | 71.11 | 279,835.2 | 71.1 | 280,013.75 | 71.15 | +178.55 | +125.1 | 20 | 0.1 |
| 2025/08/21 | 192 | +2.5 | +1.32 | 18,266 | 355,939.6 | 13,102 | 71.73 | 255,276.1 | 71.72 | 255,488.05 | 71.78 | +211.95 | +161.77 | 15 | 0.08 |
| 2025/08/20 | 189.5 | -12.5 | -6.19 | 13,874 | 268,626.05 | 5,789 | 41.73 | 112,519.4 | 41.89 | 112,221.55 | 41.78 | -297.85 | -514.51 | 9 | 0.06 |
| 2025/08/19 | 202 | -6 | -2.88 | 17,916 | 368,991.4 | 10,063 | 56.17 | 207,437 | 56.22 | 207,708.7 | 56.29 | +271.7 | +270 | 10 | 0.06 |
| 2025/08/18 | 208 | +2.5 | +1.22 | 28,730 | 602,761.05 | 18,297 | 63.69 | 383,320.3 | 63.59 | 383,799.05 | 63.67 | +478.75 | +261.65 | 99 | 0.34 |
| 2025/08/15 | 205.5 | -5.5 | -2.61 | 56,343 | 1,175,105.3 | 34,130 | 60.58 | 711,809.5 | 60.57 | 710,030.85 | 60.42 | -1,778.65 | -521.14 | 138 | 0.24 |
| 2025/08/14 | 211 | +19 | +9.9 | 56,248 | 1,145,766.2 | 29,764 | 52.92 | 602,293.4 | 52.57 | 609,639.65 | 53.21 | +7,346.25 | +2,468.17 | 56 | 0.1 |
| 2025/08/13 | 192 | +2.5 | +1.32 | 18,683 | 358,200.95 | 12,123 | 64.89 | 232,389.2 | 64.88 | 232,445.8 | 64.89 | +56.6 | +46.69 | 9 | 0.05 |
| 2025/08/12 | 189.5 | +4 | +2.16 | 25,767 | 493,809.6 | 16,982 | 65.91 | 325,382.9 | 65.89 | 325,291.2 | 65.87 | -91.7 | -54 | 20 | 0.08 |
| 2025/08/11 | 185.5 | -2 | -1.07 | 6,086 | 113,066.9 | 2,789 | 45.83 | 51,842.45 | 45.85 | 51,838.8 | 45.85 | -3.65 | -13.09 | 2 | 0.03 |
| 2025/08/08 | 187.5 | +2.5 | +1.35 | 13,199 | 247,171.85 | 8,241 | 62.44 | 154,318.55 | 62.43 | 154,455.45 | 62.49 | +136.9 | +166.12 | 11 | 0.08 |
| 2025/08/07 | 185 | -0.5 | -0.27 | 9,529 | 178,377.7 | 5,075 | 53.26 | 95,152.95 | 53.34 | 95,049.35 | 53.29 | -103.6 | -204.14 | 7 | 0.07 |
| 2025/08/06 | 185.5 | -2.5 | -1.33 | 8,728 | 162,954.55 | 4,260 | 48.81 | 79,579.2 | 48.84 | 79,566.1 | 48.83 | -13.1 | -30.75 | 39 | 0.45 |
| 2025/08/05 | 188 | -2 | -1.05 | 9,421 | 179,107.1 | 4,440 | 47.13 | 84,470.55 | 47.16 | 84,344.75 | 47.09 | -125.8 | -283.33 | 2 | 0.02 |
| 2025/08/04 | 190 | -3.5 | -1.81 | 8,843 | 166,993.95 | 4,163 | 47.08 | 78,624.8 | 47.08 | 78,754.1 | 47.16 | +129.3 | +310.59 | 4 | 0.05 |
| 2025/08/01 | 193.5 | -4 | -2.03 | 14,682 | 287,054.65 | 8,096 | 55.14 | 158,361.65 | 55.17 | 158,459.3 | 55.2 | +97.65 | +120.62 | 10 | 0.07 |
| 2025/07/31 | 197.5 | +10.5 | +5.61 | 32,214 | 637,384.4 | 19,133 | 59.39 | 377,757.4 | 59.27 | 378,866.65 | 59.44 | +1,109.25 | +579.76 | 27 | 0.08 |
| 2025/07/30 | 187 | -4 | -2.09 | 7,794 | 147,745.35 | 3,957 | 50.77 | 75,244.6 | 50.93 | 75,109.85 | 50.84 | -134.75 | -340.54 | 2 | 0.03 |
| 2025/07/29 | 191 | -5 | -2.55 | 11,295 | 216,431.6 | 6,157 | 54.51 | 118,030.15 | 54.53 | 118,011.85 | 54.53 | -18.3 | -29.72 | 12 | 0.11 |
| 2025/07/28 | 196 | +3.5 | +1.82 | 11,822 | 230,572.2 | 7,259 | 61.4 | 141,318.8 | 61.29 | 141,502.85 | 61.37 | +184.05 | +253.55 | 4 | 0.03 |
| 2025/07/25 | 192.5 | +5 | +2.67 | 11,017 | 211,703.05 | 4,757 | 43.18 | 91,097.3 | 43.03 | 91,597.4 | 43.27 | +500.1 | +1,051.29 | 549 | 4.98 |
| 2025/07/24 | 187.5 | +2.5 | +2.2 | 11,119 | 210,256 | 5,280 | 47.49 | 99,911.05 | 47.52 | 99,843.8 | 47.49 | -67.25 | -127.37 | 572 | 5.14 |
| 2025/07/23 | 185 | +1.5 | +0.82 | 6,162 | 114,720.4 | 1,933 | 31.37 | 36,081.75 | 31.45 | 35,927.4 | 31.32 | -154.35 | -798.5 | 0 | 0 |
| 2025/07/22 | 183.5 | -10.5 | -5.41 | 13,315 | 253,340.05 | 4,627 | 34.75 | 89,349.15 | 35.27 | 87,137 | 34.4 | -2,212.15 | -4,780.96 | 0 | 0 |
| 2025/07/21 | 194 | -4 | -2.02 | 24,433 | 489,683.85 | 12,062 | 49.37 | 243,317.8 | 49.69 | 240,509.25 | 49.12 | -2,808.55 | -2,328.43 | 0 | 0 |
| 2025/07/18 | 198 | +6 | +3.12 | 22,407 | 440,305.35 | 13,890 | 61.99 | 272,326.35 | 61.85 | 272,816.2 | 61.96 | +489.85 | +352.66 | 0 | 0 |
| 2025/07/17 | 192 | -4.5 | -2.29 | 14,143 | 275,107.4 | 8,615 | 60.91 | 167,750.5 | 60.98 | 167,592.45 | 60.92 | -158.05 | -183.46 | 10 | 0.07 |
| 2025/07/16 | 196.5 | -1.5 | -0.76 | 17,599 | 345,521.8 | 11,346 | 64.47 | 222,816.7 | 64.49 | 222,708.95 | 64.46 | -107.75 | -94.97 | 1 | 0.01 |
| 2025/07/15 | 198 | +8 | +4.21 | 23,524 | 460,130.95 | 16,812 | 71.47 | 328,434.8 | 71.38 | 328,595.25 | 71.41 | +160.45 | +95.44 | 22 | 0.09 |
| 2025/07/14 | 190 | -4 | -2.06 | 15,105 | 291,748.45 | 9,950 | 65.87 | 192,260.55 | 65.9 | 192,387 | 65.94 | +126.45 | +127.09 | 5 | 0.03 |
| 2025/07/11 | 194 | -2.5 | -1.27 | 42,286 | 837,697.7 | 31,174 | 73.72 | 617,357.1 | 73.7 | 617,314.5 | 73.69 | -42.6 | -13.67 | 53 | 0.13 |
| 2025/07/10 | 196.5 | +8 | +4.24 | 42,160 | 824,687.75 | 30,316 | 71.91 | 592,035.8 | 71.79 | 592,906.6 | 71.89 | +870.8 | +287.24 | 55 | 0.13 |
| 2025/07/09 | 188.5 | +4 | +2.17 | 16,438 | 308,030.2 | 11,743 | 71.44 | 219,750.4 | 71.34 | 220,038.9 | 71.43 | +288.5 | +245.68 | 18 | 0.11 |
| 2025/07/08 | 184.5 | -0.5 | -0.27 | 17,495 | 319,020.45 | 13,005 | 74.34 | 236,938.35 | 74.27 | 237,532.2 | 74.46 | +593.85 | +456.63 | 10 | 0.06 |
| 2025/07/07 | 185 | -8.5 | -4.39 | 30,128 | 567,774.65 | 20,508 | 68.07 | 386,635.6 | 68.1 | 386,432 | 68.06 | -203.6 | -99.28 | 31 | 0.1 |
| 2025/07/04 | 193.5 | +10.5 | +5.74 | 57,589 | 1,112,867.25 | 37,892 | 65.8 | 731,865.45 | 65.76 | 733,299.15 | 65.89 | +1,433.7 | +378.36 | 105 | 0.18 |
| 2025/07/03 | 183 | +0 | -0 | 7,854 | 144,584.35 | 4,417 | 56.24 | 81,365.35 | 56.28 | 81,268.15 | 56.21 | -97.2 | -220.06 | 1 | 0.01 |
| 2025/07/02 | 183 | -1 | -0.54 | 9,979 | 184,280.55 | 6,552 | 65.66 | 120,971.2 | 65.65 | 121,048.65 | 65.69 | +77.45 | +118.21 | 7 | 0.07 |
| 2025/07/01 | 184 | +4 | +2.22 | 18,585 | 345,633.05 | 12,394 | 66.69 | 230,203.25 | 66.6 | 230,414.35 | 66.66 | +211.1 | +170.32 | 21 | 0.11 |
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。
