4979
192
TWD-4.50 (-2.29%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為11,346張，佔整體市場成交張數的64.47%。當日現股當沖之總損益為-108萬元、每張平均損益則為-95元。
開盤價
198
收盤價
192
當日範圍
191 - 199.5
成交張數
14,143
開盤價(昨)
199.5
收盤價(昨)
196.5
昨日範圍
192.5 - 199.5
成交張數(昨)
17,599
成交金額
27.51億
成交金額(昨)
34.55億
52週範圍
81.6 - 250.5
發行股數
1億
市值
270億
現股當沖－歷史逐日資訊
開盤價
198
收盤價
192
成交張數
14,143
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(%) | ||||||
| 2025/07/16 | 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 |
| 2025/06/30 | 180 | -8 | -4.26 | 11,572 | 211,062.25 | 5,486 | 47.41 | 100,141.75 | 47.45 | 99,994.75 | 47.38 | -147 | -267.95 | 6 | 0.05 |
| 2025/06/27 | 188 | +4 | +2.17 | 12,107 | 223,381.2 | 8,182 | 67.58 | 150,687.4 | 67.46 | 150,969.65 | 67.58 | +282.25 | +344.96 | 20 | 0.17 |
| 2025/06/26 | 184 | +3 | +1.66 | 18,375 | 341,062.15 | 13,228 | 71.99 | 245,392.1 | 71.95 | 245,534.05 | 71.99 | +141.95 | +107.31 | 20 | 0.11 |
| 2025/06/25 | 181 | -5.5 | -2.95 | 15,631 | 288,160.65 | 9,565 | 61.19 | 176,445.4 | 61.23 | 176,133.05 | 61.12 | -312.35 | -326.56 | 10 | 0.06 |
| 2025/06/24 | 186.5 | +2 | +1.08 | 33,535 | 630,378.45 | 23,959 | 71.44 | 450,313.3 | 71.44 | 450,515.6 | 71.47 | +202.3 | +84.44 | 52 | 0.16 |
| 2025/06/23 | 184.5 | -0.5 | -0.27 | 23,326 | 427,030.2 | 17,793 | 76.28 | 325,516.25 | 76.23 | 326,014.5 | 76.34 | +498.25 | +280.03 | 19 | 0.08 |
| 2025/06/20 | 185 | -7.5 | -3.9 | 28,483 | 531,181.35 | 20,875 | 73.29 | 389,130.95 | 73.26 | 389,212.3 | 73.27 | +81.35 | +38.97 | 32 | 0.11 |
| 2025/06/19 | 192.5 | +0 | +0 | 51,766 | 1,011,972.95 | 40,995 | 79.19 | 801,339.4 | 79.19 | 801,316.3 | 79.18 | -23.1 | -5.63 | 70 | 0.14 |
| 2025/06/18 | 192.5 | +1 | +0.52 | 26,584 | 515,143 | 19,534 | 73.48 | 378,368.35 | 73.45 | 378,526.3 | 73.48 | +157.95 | +80.86 | 24 | 0.09 |
| 2025/06/17 | 191.5 | +5.5 | +2.96 | 50,490 | 970,212.25 | 37,903 | 75.07 | 728,211.55 | 75.06 | 729,139 | 75.15 | +927.45 | +244.69 | 89 | 0.18 |
| 2025/06/16 | 186 | +9.5 | +5.38 | 42,422 | 790,661.75 | 30,624 | 72.19 | 570,108.4 | 72.11 | 571,147.9 | 72.24 | +1,039.5 | +339.44 | 82 | 0.19 |
| 2025/06/13 | 176.5 | -6 | -3.29 | 16,752 | 301,545.5 | 11,250 | 67.16 | 202,629.55 | 67.2 | 202,685.9 | 67.22 | +56.35 | +50.09 | 43 | 0.26 |
| 2025/06/12 | 182.5 | -2 | -1.08 | 45,474 | 840,066.75 | 32,650 | 71.8 | 603,141.35 | 71.8 | 603,063.5 | 71.79 | -77.85 | -23.84 | 57 | 0.13 |
| 2025/06/11 | 184.5 | +16.5 | +9.82 | 48,458 | 865,537.95 | 28,650 | 59.12 | 508,793.7 | 58.78 | 511,759.35 | 59.13 | +2,965.65 | +1,035.13 | 62 | 0.13 |
| 2025/06/10 | 168 | +13 | +8.39 | 14,376 | 234,299.55 | 6,790 | 47.23 | 109,410.25 | 46.7 | 110,673.25 | 47.24 | +1,263 | +1,860.09 | 12 | 0.08 |
| 2025/06/09 | 155 | -1.5 | -0.96 | 10,658 | 167,232.9 | 7,683 | 72.09 | 120,600.5 | 72.12 | 120,663.05 | 72.15 | +62.55 | +81.41 | 16 | 0.15 |
| 2025/06/06 | 156.5 | -3 | -1.88 | 9,557 | 151,275.75 | 7,109 | 74.39 | 112,503.1 | 74.37 | 112,627.2 | 74.45 | +124.1 | +174.57 | 11 | 0.12 |
| 2025/06/05 | 159.5 | +0 | +0 | 6,521 | 103,703.55 | 4,671 | 71.63 | 74,282.35 | 71.63 | 74,324.7 | 71.67 | +42.35 | +90.67 | 7 | 0.11 |
| 2025/06/04 | 159.5 | +4.5 | +2.9 | 7,449 | 117,464.2 | 4,899 | 65.77 | 77,267.05 | 65.78 | 77,238.85 | 65.76 | -28.2 | -57.56 | 10 | 0.13 |
| 2025/06/03 | 155 | -5 | -3.12 | 16,603 | 260,278.05 | 11,848 | 71.36 | 185,731.1 | 71.36 | 185,855.05 | 71.41 | +123.95 | +104.62 | 24 | 0.14 |
| 2025/06/02 | 160 | -3.5 | -2.14 | 8,770 | 138,825.45 | 5,546 | 63.24 | 87,789.3 | 63.24 | 87,935.7 | 63.34 | +146.4 | +263.97 | 13 | 0.15 |
| 2025/05/29 | 163.5 | +2.5 | +1.55 | 7,960 | 129,961.4 | 5,579 | 70.09 | 91,062.45 | 70.07 | 91,079.85 | 70.08 | +17.4 | +31.19 | 4 | 0.05 |
| 2025/05/28 | 161 | -4 | -2.42 | 7,575 | 124,476.7 | 4,689 | 61.9 | 77,129.75 | 61.96 | 77,005.45 | 61.86 | -124.3 | -265.09 | 5 | 0.07 |
| 2025/05/27 | 165 | -3.5 | -2.08 | 10,680 | 177,874.35 | 7,650 | 71.63 | 127,428.25 | 71.64 | 127,415.95 | 71.63 | -12.3 | -16.08 | 8 | 0.07 |
| 2025/05/26 | 168.5 | +1.5 | +0.9 | 9,600 | 160,217.75 | 6,904 | 71.92 | 115,169.35 | 71.88 | 115,316.15 | 71.97 | +146.8 | +212.63 | 8 | 0.08 |
| 2025/05/23 | 167 | +0.5 | +0.3 | 30,121 | 516,266.8 | 23,546 | 78.17 | 403,581.15 | 78.17 | 403,117.5 | 78.08 | -463.65 | -196.91 | 18 | 0.06 |
| 2025/05/22 | 166.5 | -3.5 | -2.06 | 9,853 | 164,139.3 | 6,371 | 64.66 | 106,154.55 | 64.67 | 106,195.25 | 64.7 | +40.7 | +63.88 | 6 | 0.06 |
| 2025/05/21 | 170 | +3 | +1.8 | 8,978 | 150,438.4 | 5,616 | 62.55 | 94,017.55 | 62.5 | 94,111.85 | 62.56 | +94.3 | +167.91 | 5 | 0.06 |
| 2025/05/20 | 167 | +2.5 | +1.52 | 17,421 | 294,753.1 | 12,975 | 74.48 | 219,479.2 | 74.46 | 219,410.95 | 74.44 | -68.25 | -52.6 | 23 | 0.13 |
| 2025/05/19 | 164.5 | -3 | -1.79 | 8,622 | 143,809.7 | 5,434 | 63.02 | 90,644.15 | 63.03 | 90,735.8 | 63.09 | +91.65 | +168.66 | 3 | 0.03 |
| 2025/05/16 | 167.5 | -2.5 | -1.47 | 13,525 | 228,100.7 | 7,669 | 56.7 | 129,394.9 | 56.73 | 129,468.85 | 56.76 | +73.95 | +96.43 | 11 | 0.08 |
| 2025/05/15 | 170 | +1.5 | +0.89 | 15,541 | 262,493.35 | 10,784 | 69.39 | 182,120.3 | 69.38 | 182,186.15 | 69.41 | +65.85 | +61.06 | 17 | 0.11 |
| 2025/05/14 | 168.5 | +5.5 | +3.37 | 45,828 | 782,195.25 | 35,318 | 77.07 | 602,371.55 | 77.01 | 602,921.3 | 77.08 | +549.75 | +155.66 | 40 | 0.09 |
| 2025/05/13 | 163 | -0.5 | -0.31 | 21,204 | 353,423.35 | 15,182 | 71.6 | 253,247.05 | 71.66 | 252,707.8 | 71.5 | -539.25 | -355.19 | 12 | 0.06 |
| 2025/05/12 | 163.5 | -2.5 | -1.51 | 39,711 | 666,079.25 | 26,305 | 66.24 | 441,378.85 | 66.27 | 440,223.7 | 66.09 | -1,155.15 | -439.14 | 19 | 0.05 |
| 2025/05/09 | 166 | +15 | +9.93 | 45,068 | 726,101.95 | 29,672 | 65.84 | 475,016.75 | 65.42 | 478,060.7 | 65.84 | +3,043.95 | +1,025.87 | 57 | 0.13 |
| 2025/05/08 | 151 | +2.5 | +1.68 | 14,799 | 220,623.3 | 11,291 | 76.3 | 168,265.6 | 76.27 | 168,359.65 | 76.31 | +94.05 | +83.3 | 14 | 0.09 |
| 2025/05/07 | 148.5 | +0 | +0 | 16,480 | 244,841.95 | 13,298 | 80.69 | 197,457.05 | 80.65 | 197,739.6 | 80.76 | +282.55 | +212.48 | 22 | 0.13 |
| 2025/05/06 | 148.5 | +3 | +2.06 | 11,562 | 171,024.45 | 8,625 | 74.6 | 127,422 | 74.51 | 127,543.35 | 74.58 | +121.35 | +140.7 | 12 | 0.1 |
| 2025/05/05 | 145.5 | -8.5 | -5.52 | 16,577 | 244,075.35 | 10,725 | 64.7 | 157,893.85 | 64.69 | 157,801.5 | 64.65 | -92.35 | -86.11 | 19 | 0.11 |
| 2025/05/02 | 154 | +1 | +0.65 | 16,823 | 262,354.9 | 11,406 | 67.8 | 177,928.25 | 67.82 | 177,790.55 | 67.77 | -137.7 | -120.73 | 19 | 0.11 |
| 2025/04/30 | 153 | -4 | -2.55 | 18,774 | 290,342 | 12,072 | 64.3 | 186,631.1 | 64.28 | 186,854.3 | 64.36 | +223.2 | +184.89 | 15 | 0.08 |
| 2025/04/29 | 157 | +3 | +1.95 | 14,739 | 227,694.4 | 9,947 | 67.49 | 153,498.6 | 67.41 | 153,607.95 | 67.46 | +109.35 | +109.93 | 17 | 0.12 |
| 2025/04/28 | 154 | +5 | +3.36 | 31,561 | 488,890.1 | 22,845 | 72.38 | 353,611.9 | 72.33 | 354,297.2 | 72.47 | +685.3 | +299.98 | 55 | 0.17 |
| 2025/04/25 | 149 | +7 | +4.93 | 26,307 | 395,653 | 14,355 | 54.57 | 215,551.55 | 54.48 | 216,333.35 | 54.68 | +781.8 | +544.62 | 1,272 | 4.84 |
| 2025/04/24 | 142 | -1 | -0.7 | 12,063 | 174,475.95 | 5,227 | 43.33 | 76,001.95 | 43.56 | 75,304.75 | 43.16 | -697.2 | -1,333.84 | 676 | 5.6 |
| 2025/04/23 | 143 | +0.5 | +0.35 | 33,612 | 497,907 | 18,735 | 55.74 | 279,404.85 | 56.12 | 276,854.9 | 55.6 | -2,549.95 | -1,361.06 | 0 | 0 |
| 2025/04/22 | 142.5 | +11.5 | +8.78 | 26,660 | 378,541.75 | 15,890 | 59.6 | 224,591.1 | 59.33 | 226,807.2 | 59.92 | +2,216.1 | +1,394.65 | 0 | 0 |
| 2025/04/21 | 131 | -12.5 | -8.71 | 18,888 | 269,713.6 | 10,438 | 55.26 | 151,435.4 | 56.15 | 147,445.2 | 54.67 | -3,990.2 | -3,822.76 | 0 | 0 |
| 2025/04/18 | 143.5 | -1.5 | -1.03 | 18,497 | 263,507.65 | 13,483 | 72.89 | 192,041.6 | 72.88 | 191,904.4 | 72.83 | -137.2 | -101.76 | 0 | 0 |
| 2025/04/17 | 145 | +0 | +0 | 25,084 | 365,278.35 | 20,210 | 80.57 | 294,282.9 | 80.56 | 294,420.45 | 80.6 | +137.55 | +68.06 | 45 | 0.18 |
| 2025/04/16 | 145 | -1 | -0.68 | 53,539 | 789,649.8 | 43,689 | 81.6 | 644,126.15 | 81.57 | 644,788.75 | 81.66 | +662.6 | +151.66 | 60 | 0.11 |
| 2025/04/15 | 146 | +13 | +9.77 | 14,978 | 212,342 | 8,665 | 57.85 | 121,825.7 | 57.37 | 122,775.55 | 57.82 | +949.85 | +1,096.19 | 12 | 0.08 |
| 2025/04/14 | 133 | +2.5 | +1.92 | 29,887 | 406,760.7 | 23,525 | 78.71 | 319,666.95 | 78.59 | 320,632.3 | 78.83 | +965.35 | +410.35 | 55 | 0.18 |
| 2025/04/11 | 130.5 | -4.5 | -3.33 | 15,832 | 196,267.95 | 9,326 | 58.91 | 115,022.7 | 58.6 | 116,323.3 | 59.27 | +1,300.6 | +1,394.6 | 10 | 0.06 |
| 2025/04/10 | 135 | +12 | +9.76 | 5,771 | 77,884 | 513 | 8.89 | 6,922.55 | 8.89 | 6,917.15 | 8.88 | -5.4 | -105.26 | 2 | 0.03 |
| 2025/04/09 | 123 | -13.5 | -9.89 | 547 | 6,728.1 | 4 | 0.73 | 49.2 | 0.73 | 49.2 | 0.73 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 136.5 | -15 | -9.9 | 1,179 | 16,093.35 | 4 | 0.34 | 54.6 | 0.34 | 54.6 | 0.34 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 151.5 | -16.5 | -9.82 | 176 | 2,660.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
