4979
168
TWD+3.50 (2.13%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為10,570張，佔整體市場成交張數的79.85%。當日現股當沖之總損益為+132萬元、每張平均損益則為+125元。
開盤價
166.5
收盤價
168
當日範圍
163.5 - 169.5
成交張數
13,237
開盤價(昨)
172
收盤價(昨)
164.5
昨日範圍
164.5 - 173.5
成交張數(昨)
15,804
成交金額
22.03億
成交金額(昨)
26.57億
52週範圍
81.6 - 250.5
發行股數
1億
市值
237億
現股當沖－歷史逐日資訊
開盤價
166.5
收盤價
168
成交張數
13,237
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(%) | ||||||
| 2025/04/02 | 168 | +3.5 | +2.13 | 13,237 | 220,270.54 | 10,570 | 79.85 | 175,765.35 | 79.8 | 175,897.5 | 79.86 | +132.15 | +125.02 | 15 | 0.11 |
| 2025/04/01 | 164.5 | -4 | -2.37 | 15,804 | 265,698.56 | 11,587 | 73.32 | 194,877.5 | 73.35 | 194,911.4 | 73.36 | +33.9 | +29.26 | 9 | 0.06 |
| 2025/03/31 | 168.5 | -13 | -7.16 | 19,309 | 329,820.37 | 14,472 | 74.95 | 247,321.05 | 74.99 | 247,600.7 | 75.07 | +279.65 | +193.24 | 49 | 0.25 |
| 2025/03/28 | 181.5 | -8 | -4.22 | 18,310 | 334,963.47 | 13,644 | 74.52 | 249,619 | 74.52 | 249,853.3 | 74.59 | +234.3 | +171.72 | 29 | 0.16 |
| 2025/03/27 | 189.5 | -9.5 | -4.77 | 20,823 | 402,547.8 | 14,980 | 71.94 | 289,878.35 | 72.01 | 289,933.15 | 72.02 | +54.8 | +36.58 | 19 | 0.09 |
| 2025/03/26 | 199 | +4 | +2.05 | 22,782 | 446,841.69 | 17,535 | 76.97 | 343,892.15 | 76.96 | 344,157.75 | 77.02 | +265.6 | +151.47 | 27 | 0.12 |
| 2025/03/25 | 195 | -7 | -3.47 | 58,998 | 1,181,231.31 | 42,822 | 72.58 | 857,559.35 | 72.6 | 855,379.75 | 72.41 | -2,179.6 | -508.99 | 87 | 0.15 |
| 2025/03/24 | 202 | +18 | +9.78 | 48,372 | 955,287.32 | 28,898 | 59.74 | 569,732.1 | 59.64 | 571,736.05 | 59.85 | +2,003.95 | +693.46 | 60 | 0.12 |
| 2025/03/21 | 184 | +5.5 | +3.08 | 19,494 | 351,188.74 | 13,880 | 71.2 | 249,845.5 | 71.14 | 249,887.5 | 71.15 | +42 | +30.26 | 32 | 0.16 |
| 2025/03/20 | 178.5 | +5.5 | +3.18 | 23,265 | 415,119.54 | 18,642 | 80.13 | 332,558.65 | 80.11 | 332,632.65 | 80.13 | +74 | +39.7 | 21 | 0.09 |
| 2025/03/19 | 173 | -10.5 | -5.72 | 21,563 | 381,407.84 | 13,304 | 61.7 | 235,459.15 | 61.73 | 235,504.4 | 61.75 | +45.25 | +34.01 | 18 | 0.08 |
| 2025/03/18 | 183.5 | -5.5 | -2.91 | 16,097 | 300,644.81 | 10,674 | 66.31 | 199,385.05 | 66.32 | 199,306 | 66.29 | -79.05 | -74.06 | 16 | 0.1 |
| 2025/03/17 | 189 | +2 | +1.07 | 32,991 | 638,948.85 | 25,127 | 76.16 | 486,649.2 | 76.16 | 486,620.15 | 76.16 | -29.05 | -11.56 | 77 | 0.23 |
| 2025/03/14 | 187 | +3.5 | +1.91 | 26,362 | 489,547.61 | 21,490 | 81.52 | 398,813.25 | 81.47 | 399,295.75 | 81.56 | +482.5 | +224.52 | 49 | 0.19 |
| 2025/03/13 | 183.5 | +4 | +2.23 | 26,299 | 487,080.1 | 19,540 | 74.3 | 361,516.45 | 74.22 | 362,109.6 | 74.34 | +593.15 | +303.56 | 61 | 0.23 |
| 2025/03/12 | 179.5 | +8 | +4.66 | 26,300 | 475,835.98 | 20,132 | 76.55 | 363,861.1 | 76.47 | 364,517.15 | 76.61 | +656.05 | +325.87 | 41 | 0.16 |
| 2025/03/11 | 171.5 | -8 | -4.46 | 17,278 | 296,985.04 | 12,519 | 72.46 | 215,185.35 | 72.46 | 215,209.85 | 72.46 | +24.5 | +19.57 | 16 | 0.09 |
| 2025/03/10 | 179.5 | -0.5 | -0.28 | 21,052 | 374,167.74 | 14,082 | 66.89 | 250,054.45 | 66.83 | 250,677.75 | 67 | +623.3 | +442.62 | 28 | 0.13 |
| 2025/03/07 | 180 | -3.5 | -1.91 | 13,521 | 248,668.92 | 9,406 | 69.57 | 172,971.35 | 69.56 | 173,181.7 | 69.64 | +210.35 | +223.63 | 18 | 0.13 |
| 2025/03/06 | 183.5 | -3.5 | -1.87 | 20,724 | 380,537.59 | 14,878 | 71.79 | 273,130.65 | 71.77 | 273,288.85 | 71.82 | +158.2 | +106.33 | 20 | 0.1 |
| 2025/03/05 | 187 | +0 | +0 | 16,266 | 308,219.47 | 12,319 | 75.73 | 233,273.9 | 75.68 | 233,585.15 | 75.79 | +311.25 | +252.66 | 10 | 0.06 |
| 2025/03/04 | 187 | +4.5 | +2.47 | 22,007 | 406,831.74 | 16,662 | 75.71 | 307,146 | 75.5 | 308,461.9 | 75.82 | +1,315.9 | +789.76 | 21 | 0.1 |
| 2025/03/03 | 182.5 | -9.5 | -4.95 | 19,007 | 350,621.05 | 11,218 | 59.02 | 206,904.25 | 59.01 | 207,233.05 | 59.1 | +328.8 | +293.1 | 70 | 0.37 |
| 2025/02/27 | 192 | -12 | -5.88 | 25,842 | 508,709.8 | 15,941 | 61.69 | 314,158.8 | 61.76 | 315,177.6 | 61.96 | +1,018.8 | +639.11 | 35 | 0.14 |
| 2025/02/26 | 204 | +0.5 | +0.25 | 13,460 | 276,816.2 | 9,330 | 69.32 | 191,799.1 | 69.29 | 191,905.9 | 69.33 | +106.8 | +114.47 | 4 | 0.03 |
| 2025/02/25 | 203.5 | -2.5 | -1.21 | 15,403 | 316,149.46 | 11,110 | 72.13 | 227,802.25 | 72.06 | 228,128.45 | 72.16 | +326.2 | +293.61 | 24 | 0.16 |
| 2025/02/24 | 206 | -6.5 | -3.06 | 17,179 | 352,075.75 | 10,612 | 61.77 | 217,473.05 | 61.77 | 217,674.8 | 61.83 | +201.75 | +190.11 | 33 | 0.19 |
| 2025/02/21 | 212.5 | +6.5 | +3.16 | 24,358 | 506,665.45 | 17,021 | 69.88 | 352,851.9 | 69.64 | 354,836.35 | 70.03 | +1,984.45 | +1,165.88 | 38 | 0.16 |
| 2025/02/20 | 206 | -7 | -3.29 | 16,970 | 355,973.85 | 9,887 | 58.26 | 207,743 | 58.36 | 207,912.05 | 58.41 | +169.05 | +170.98 | 22 | 0.13 |
| 2025/02/19 | 213 | -4.5 | -2.07 | 17,328 | 375,845.55 | 11,556 | 66.69 | 250,752.6 | 66.72 | 250,691.1 | 66.7 | -61.5 | -53.22 | 14 | 0.08 |
| 2025/02/18 | 217.5 | -1.5 | -0.68 | 32,001 | 691,741.86 | 24,006 | 75.02 | 518,387.4 | 74.94 | 519,729.4 | 75.13 | +1,342 | +559.03 | 54 | 0.17 |
| 2025/02/17 | 219 | -3 | -1.35 | 31,297 | 702,858.21 | 22,289 | 71.22 | 500,984.65 | 71.28 | 501,461.05 | 71.35 | +476.4 | +213.74 | 33 | 0.11 |
| 2025/02/14 | 222 | -3.5 | -1.55 | 23,378 | 517,403.02 | 17,201 | 73.58 | 380,637.9 | 73.57 | 381,244.7 | 73.68 | +606.8 | +352.77 | 23 | 0.1 |
| 2025/02/13 | 225.5 | +3 | +1.35 | 32,013 | 713,271.14 | 23,527 | 73.49 | 523,951.2 | 73.46 | 524,606 | 73.55 | +654.8 | +278.32 | 30 | 0.09 |
| 2025/02/12 | 222.5 | -24.5 | -9.92 | 46,971 | 1,097,007.19 | 30,273 | 64.45 | 706,570.45 | 64.41 | 709,768.2 | 64.7 | +3,197.75 | +1,056.3 | 36 | 0.08 |
| 2025/02/11 | 247 | +0 | +0 | 41,694 | 1,033,626.49 | 31,744 | 76.14 | 786,460.55 | 76.09 | 787,789.7 | 76.22 | +1,329.15 | +418.71 | 39 | 0.09 |
| 2025/02/10 | 247 | -3.5 | -1.4 | 57,102 | 1,447,150.62 | 44,235 | 77.47 | 1,120,090.75 | 77.4 | 1,122,090.25 | 77.54 | +1,999.5 | +452.02 | 65 | 0.11 |
| 2025/02/07 | 250.5 | +22.5 | +9.87 | 39,802 | 953,915.04 | 24,694 | 62.04 | 587,771.8 | 61.62 | 590,750.4 | 61.93 | +2,978.6 | +1,206.2 | 22 | 0.06 |
| 2025/02/06 | 228 | +6.5 | +2.93 | 29,830 | 678,378.42 | 21,045 | 70.55 | 478,621.1 | 70.55 | 478,582 | 70.55 | -39.1 | -18.58 | 47 | 0.16 |
| 2025/02/05 | 221.5 | -2 | -0.89 | 31,574 | 714,056.03 | 22,839 | 72.34 | 516,450.75 | 72.33 | 517,020.2 | 72.41 | +569.45 | +249.33 | 78 | 0.25 |
| 2025/02/04 | 223.5 | -8.5 | -3.66 | 59,447 | 1,367,227.13 | 45,475 | 76.5 | 1,046,828.1 | 76.57 | 1,048,037.5 | 76.65 | +1,209.4 | +265.95 | 89 | 0.15 |
| 2025/02/03 | 232 | -10.5 | -4.33 | 57,593 | 1,321,899.01 | 40,369 | 70.09 | 926,877.65 | 70.12 | 927,457.4 | 70.16 | +579.75 | +143.61 | 49 | 0.09 |
| 2025/01/22 | 242.5 | +22 | +9.98 | 52,350 | 1,220,385.64 | 41,759 | 79.77 | 971,129.6 | 79.58 | 973,629.6 | 79.78 | +2,500 | +598.67 | 63 | 0.12 |
| 2025/01/21 | 220.5 | +20 | +9.98 | 37,392 | 799,526.64 | 21,960 | 58.73 | 465,267.6 | 58.19 | 467,982.9 | 58.53 | +2,715.3 | +1,236.48 | 51 | 0.14 |
| 2025/01/20 | 200.5 | +2.5 | +1.26 | 11,556 | 230,130.29 | 8,295 | 71.78 | 165,015.4 | 71.71 | 165,364.85 | 71.86 | +349.45 | +421.28 | 20 | 0.17 |
| 2025/01/17 | 198 | -7 | -3.41 | 25,347 | 508,313.49 | 17,594 | 69.41 | 352,763.15 | 69.4 | 352,849.75 | 69.42 | +86.6 | +49.22 | 45 | 0.18 |
| 2025/01/16 | 205 | +16.5 | +8.75 | 34,861 | 696,172.26 | 22,361 | 64.14 | 443,401.55 | 63.69 | 446,249.1 | 64.1 | +2,847.55 | +1,273.44 | 54 | 0.15 |
| 2025/01/15 | 188.5 | -1.5 | -0.79 | 18,644 | 356,525.21 | 14,613 | 78.38 | 279,563.9 | 78.41 | 279,530.75 | 78.4 | -33.15 | -22.69 | 49 | 0.26 |
| 2025/01/14 | 190 | -4 | -2.06 | 23,857 | 460,181.15 | 16,154 | 67.71 | 311,691.35 | 67.73 | 311,759.75 | 67.75 | +68.4 | +42.34 | 57 | 0.24 |
| 2025/01/13 | 194 | -11 | -5.37 | 32,290 | 621,916.07 | 22,007 | 68.15 | 423,851.15 | 68.15 | 424,881.05 | 68.32 | +1,029.9 | +467.99 | 36 | 0.11 |
| 2025/01/10 | 205 | +2 | +0.99 | 25,423 | 526,364.35 | 17,386 | 68.39 | 359,500.95 | 68.3 | 359,668 | 68.33 | +167.05 | +96.08 | 69 | 0.27 |
| 2025/01/09 | 203 | -5 | -2.4 | 34,713 | 716,499.57 | 22,918 | 66.02 | 473,230.6 | 66.05 | 473,276.3 | 66.05 | +45.7 | +19.94 | 58 | 0.17 |
| 2025/01/08 | 208 | +7 | +3.48 | 18,688 | 379,482.62 | 11,563 | 61.87 | 234,117.5 | 61.69 | 234,555.4 | 61.81 | +437.9 | +378.71 | 25 | 0.13 |
| 2025/01/07 | 201 | +3 | +1.52 | 21,950 | 436,139.98 | 14,861 | 67.7 | 295,233.6 | 67.69 | 295,521.6 | 67.76 | +288 | +193.8 | 31 | 0.14 |
| 2025/01/06 | 198 | -7.5 | -3.65 | 35,163 | 710,845.19 | 22,379 | 63.64 | 453,170 | 63.75 | 451,864.5 | 63.57 | -1,305.5 | -583.36 | 41 | 0.12 |
| 2025/01/03 | 205.5 | +14.5 | +7.59 | 64,010 | 1,301,334.62 | 43,011 | 67.19 | 870,920.4 | 66.93 | 874,064.35 | 67.17 | +3,143.95 | +730.96 | 123 | 0.19 |
| 2025/01/02 | 191 | +3 | +1.6 | 40,637 | 787,197.86 | 29,511 | 72.62 | 571,542.65 | 72.6 | 572,023.4 | 72.67 | +480.75 | +162.91 | 82 | 0.2 |
| 2024/12/31 | 188 | +10 | +5.62 | 18,062 | 332,812.94 | 9,651 | 53.43 | 177,041.7 | 53.2 | 177,608.15 | 53.37 | +566.45 | +586.93 | 20 | 0.11 |
| 2024/12/30 | 178 | -2.5 | -1.39 | 20,142 | 367,799.97 | 13,977 | 69.39 | 255,310.8 | 69.42 | 255,199.6 | 69.39 | -111.2 | -79.56 | 20 | 0.1 |
| 2024/12/27 | 180.5 | -4.5 | -2.43 | 25,001 | 457,967.79 | 15,942 | 63.77 | 291,819.25 | 63.72 | 292,098 | 63.78 | +278.75 | +174.85 | 18 | 0.07 |
| 2024/12/26 | 185 | +4 | +2.21 | 26,353 | 477,715.87 | 17,428 | 66.13 | 315,439.4 | 66.03 | 316,110.95 | 66.17 | +671.55 | +385.33 | 25 | 0.09 |
| 2024/12/25 | 181 | +14.5 | +8.71 | 25,732 | 455,723.79 | 14,890 | 57.87 | 262,664.05 | 57.64 | 263,545.75 | 57.83 | +881.7 | +592.14 | 29 | 0.11 |
| 2024/12/24 | 166.5 | -6.5 | -3.76 | 8,399 | 143,193.43 | 4,041 | 48.11 | 69,051.3 | 48.22 | 68,884.25 | 48.11 | -167.05 | -413.39 | 4 | 0.05 |
| 2024/12/23 | 173 | +1.5 | +0.87 | 10,831 | 189,612.06 | 6,999 | 64.62 | 122,386.5 | 64.55 | 122,507.5 | 64.61 | +121 | +172.88 | 33 | 0.3 |
| 2024/12/20 | 171.5 | -3.5 | -2 | 20,374 | 353,626.17 | 12,825 | 62.95 | 222,562.05 | 62.94 | 222,722.6 | 62.98 | +160.55 | +125.19 | 70 | 0.34 |
| 2024/12/19 | 175 | +8.5 | +5.11 | 26,646 | 461,512.79 | 16,595 | 62.28 | 286,764.75 | 62.14 | 287,903.2 | 62.38 | +1,138.45 | +686.02 | 55 | 0.21 |
| 2024/12/18 | 166.5 | -8 | -4.58 | 19,250 | 320,261.01 | 12,014 | 62.41 | 199,482.3 | 62.29 | 200,080.7 | 62.47 | +598.4 | +498.09 | 42 | 0.22 |
| 2024/12/17 | 174.5 | +7.5 | +4.49 | 14,299 | 243,615.15 | 7,507 | 52.5 | 127,640.95 | 52.39 | 127,935.25 | 52.52 | +294.3 | +392.03 | 12 | 0.08 |
| 2024/12/16 | 167 | -3.5 | -2.05 | 19,075 | 323,434.62 | 13,019 | 68.25 | 220,540.9 | 68.19 | 220,978.65 | 68.32 | +437.75 | +336.24 | 20 | 0.1 |
| 2024/12/13 | 170.5 | -11 | -6.06 | 27,142 | 474,648.94 | 16,254 | 59.88 | 284,748.7 | 59.99 | 284,930.35 | 60.03 | +181.65 | +111.76 | 40 | 0.15 |
| 2024/12/12 | 181.5 | -4 | -2.16 | 18,760 | 346,630.9 | 12,227 | 65.18 | 226,127.5 | 65.24 | 226,564.25 | 65.36 | +436.75 | +357.2 | 21 | 0.11 |
| 2024/12/11 | 185.5 | -3 | -1.59 | 18,107 | 340,975.06 | 12,028 | 66.43 | 226,485.2 | 66.42 | 226,885.35 | 66.54 | +400.15 | +332.68 | 19 | 0.1 |
| 2024/12/10 | 188.5 | -15 | -7.37 | 31,136 | 605,736.99 | 19,194 | 61.65 | 374,005.3 | 61.74 | 373,776.35 | 61.71 | -228.95 | -119.28 | 56 | 0.18 |
| 2024/12/09 | 203.5 | -6.5 | -3.1 | 23,240 | 485,983.76 | 16,171 | 69.58 | 338,572.25 | 69.67 | 338,665 | 69.69 | +92.75 | +57.36 | 26 | 0.11 |
| 2024/12/06 | 210 | -3.5 | -1.64 | 21,736 | 458,378.11 | 14,838 | 68.26 | 312,736.2 | 68.23 | 313,060.8 | 68.3 | +324.6 | +218.76 | 16 | 0.07 |
| 2024/12/05 | 213.5 | +1.5 | +0.71 | 30,203 | 630,982.34 | 19,629 | 64.99 | 409,549.4 | 64.91 | 410,963.55 | 65.13 | +1,414.15 | +720.44 | 70 | 0.23 |
| 2024/12/04 | 212 | +4.5 | +2.17 | 49,930 | 1,060,037.04 | 37,962 | 76.03 | 805,725.75 | 76.01 | 806,260.1 | 76.06 | +534.35 | +140.76 | 101 | 0.2 |
| 2024/12/03 | 207.5 | +13.5 | +6.96 | 50,545 | 1,033,257.82 | 37,111 | 73.42 | 757,744.2 | 73.34 | 759,854.35 | 73.54 | +2,110.15 | +568.6 | 71 | 0.14 |
| 2024/12/02 | 194 | +9 | +4.86 | 70,450 | 1,371,091.04 | 50,746 | 72.03 | 986,995.15 | 71.99 | 989,571.7 | 72.17 | +2,576.55 | +507.73 | 132 | 0.19 |
| 2024/11/29 | 185 | +12 | +6.94 | 40,570 | 726,901.15 | 27,280 | 67.24 | 487,265.45 | 67.03 | 488,524.55 | 67.21 | +1,259.1 | +461.55 | 51 | 0.13 |
| 2024/11/28 | 173 | +4 | +2.37 | 29,472 | 502,323.92 | 19,498 | 66.16 | 331,937.65 | 66.08 | 332,433.35 | 66.18 | +495.7 | +254.23 | 85 | 0.29 |
| 2024/11/27 | 169 | +0 | +0 | 47,189 | 810,691.03 | 33,585 | 71.17 | 576,485.65 | 71.11 | 576,657.65 | 71.13 | +172 | +51.21 | 58 | 0.12 |
| 2024/11/26 | 169 | +1 | +0.6 | 41,309 | 695,237.55 | 27,710 | 67.08 | 466,204.1 | 67.06 | 466,552.05 | 67.11 | +347.95 | +125.57 | 65 | 0.16 |
| 2024/11/25 | 168 | +15 | +9.8 | 25,469 | 418,404.8 | 7,966 | 31.28 | 128,948.05 | 30.82 | 130,820.8 | 31.27 | +1,872.75 | +2,350.93 | 26 | 0.1 |
| 2024/11/22 | 153 | +0 | +0 | 10,113 | 155,118.1 | 5,868 | 58.02 | 89,977.25 | 58.01 | 90,004.85 | 58.02 | +27.6 | +47.03 | 23 | 0.23 |
| 2024/11/21 | 153 | +5 | +3.38 | 9,820 | 148,950.2 | 5,899 | 60.07 | 89,317.7 | 59.96 | 89,446.35 | 60.05 | +128.65 | +218.09 | 24 | 0.24 |
| 2024/11/20 | 148 | +0.5 | +0.34 | 7,865 | 116,621.9 | 5,532 | 70.34 | 82,010.2 | 70.32 | 82,059.85 | 70.36 | +49.65 | +89.75 | 6 | 0.08 |
| 2024/11/19 | 147.5 | +6.5 | +4.61 | 9,648 | 139,785.95 | 5,995 | 62.14 | 86,651.15 | 61.99 | 86,980.4 | 62.22 | +329.25 | +549.21 | 25 | 0.26 |
| 2024/11/18 | 141 | -5 | -3.42 | 7,503 | 107,145.7 | 4,516 | 60.19 | 64,483.85 | 60.18 | 64,524.9 | 60.22 | +41.05 | +90.9 | 12 | 0.16 |
| 2024/11/15 | 146 | -6 | -3.95 | 15,645 | 230,475.55 | 9,416 | 60.19 | 138,535.8 | 60.11 | 139,026.85 | 60.32 | +491.05 | +521.51 | 32 | 0.2 |
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。
