首頁>台灣股市>華新>交易資訊 - 現股當沖

1605

35.5

TWD

+2.40 (7.25%)

2026.05.21收盤

華新－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

華新最新現股當沖狀況

整理華新最新(2026/04/24) 當沖狀況。整體成交張數為5,944張，佔整體市場成交張數的30.84%。當日現股當沖之總損益為+11.48萬元、每張平均損益則為+19元。

開盤價

33.7

收盤價

35.5

當日範圍

33.7 - 36.3

成交張數

61,995

開盤價(昨)

33.5

收盤價(昨)

33.1

昨日範圍

32.85 - 33.75

成交張數(昨)

21,555

成交金額

22.07億

成交金額(昨)

7.15億

52週範圍

19.4 - 44.3

發行股數

44億

市值

1573億

現股當沖－歷史逐日資訊

開盤價

33.7

收盤價

35.5

成交張數

61,995

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/04/24	30.1	-0.25	-0.82	19,274	57,727.82	5,944	30.84	17,815.83	30.86	17,827.31	30.88	+11.48	+19.31	0	0
2026/04/23	30.35	-1.25	-3.96	45,030	136,865.04	14,814	32.9	44,999.61	32.88	45,189.73	33.02	+190.12	+128.34	14	0.03
2026/04/22	31.6	-1.05	-3.22	36,017	114,608.21	8,521	23.66	27,121.01	23.66	27,197.38	23.73	+76.36	+89.62	18	0.05
2026/04/21	32.65	-1	-2.97	55,740	182,966.33	23,040	41.33	75,647.39	41.34	75,754.93	41.4	+107.55	+46.68	100	0.18
2026/04/20	33.65	+1.35	+4.18	70,156	233,107.26	29,821	42.51	98,301.09	42.17	99,467.28	42.67	+1,166.19	+391.07	139	0.2
2026/04/17	32.3	+0.2	+0.62	15,798	50,549.25	4,528	28.66	14,478.5	28.64	14,527.44	28.74	+48.95	+108.09	18	0.11
2026/04/16	32.1	-0.3	-0.93	14,405	46,361.61	3,646	25.31	11,739.97	25.32	11,752.31	25.35	+12.35	+33.86	1	0.01
2026/04/15	32.4	+0.2	+0.62	33,146	108,486.52	14,872	44.87	48,771.21	44.96	48,699.54	44.89	-71.66	-48.18	9	0.03
2026/04/14	32.2	+0.6	+1.9	25,432	82,498.59	8,640	33.97	28,003.76	33.94	28,019.03	33.96	+15.27	+17.67	3	0.01
2026/04/13	31.6	-0.05	-0.16	11,417	35,975.67	3,731	32.68	11,753.17	32.67	11,758	32.68	+4.82	+12.92	5	0.04
2026/04/10	31.65	+0.2	+0.64	22,114	70,942.12	9,590	43.37	30,752.59	43.35	30,773.44	43.38	+20.84	+21.74	9	0.04
2026/04/09	31.45	-0.55	-1.72	14,021	44,321.91	4,469	31.87	14,118.46	31.85	14,164.75	31.96	+46.29	+103.58	10	0.07
2026/04/08	32	+1.85	+6.14	39,572	126,016.25	8,907	22.51	28,208.24	22.38	28,392.63	22.53	+184.4	+207.02	5	0.01
2026/04/07	30.15	+0.05	+0.17	10,283	31,130.88	3,420	33.26	10,362	33.29	10,364.93	33.29	+2.94	+8.6	2	0.02
2026/04/02	30.1	-0.7	-2.27	15,067	45,724.72	5,119	33.97	15,602.26	34.12	15,561.05	34.03	-41.22	-80.52	4	0.03
2026/04/01	30.8	+0.65	+2.16	13,734	42,340.76	5,139	37.42	15,845.08	37.42	15,848.8	37.43	+3.71	+7.22	2	0.01
2026/03/31	30.15	-0.4	-1.31	32,035	98,271.44	15,834	49.43	48,766.82	49.62	48,749.25	49.61	-17.57	-11.09	39	0.12
2026/03/30	30.55	-0.2	-0.65	16,832	51,071.01	6,491	38.56	19,667.49	38.51	19,715.31	38.6	+47.83	+73.68	36	0.21
2026/03/27	30.75	-0.45	-1.44	19,980	60,534.08	7,501	37.54	22,717.42	37.53	22,785.65	37.64	+68.23	+90.96	64	0.32
2026/03/26	31.2	-0.7	-2.19	16,695	52,998.2	6,661	39.9	21,211.09	40.02	21,181.22	39.97	-29.88	-44.85	6	0.04
2026/03/25	31.9	+1.6	+5.28	21,418	67,570.78	6,144	28.69	19,316.44	28.59	19,407.35	28.72	+90.91	+147.97	12	0.06
2026/03/24	30.3	+0.15	+0.5	27,098	82,588.34	12,310	45.43	37,533.84	45.45	37,529.72	45.44	-4.12	-3.34	29	0.11
2026/03/23	30.15	-1.7	-5.34	31,561	95,822.74	4,604	14.59	14,037.64	14.65	13,970.39	14.58	-67.25	-146.08	196	0.62
2026/03/20	31.85	-0.35	-1.09	30,103	96,043.19	7,000	23.25	22,416.29	23.34	22,265.55	23.18	-150.75	-215.35	110	0.37
2026/03/19	32.2	-1.7	-5.01	50,157	162,714.33	9,018	17.98	29,408.06	18.07	29,223.31	17.96	-184.75	-204.87	0	0
2026/03/18	33.9	+0.1	+0.3	30,450	104,193.4	8,782	28.84	30,122.54	28.91	29,980.1	28.77	-142.44	-162.2	0	0
2026/03/17	33.8	+0.9	+2.74	32,596	110,786.06	9,305	28.55	31,615.97	28.54	31,625.33	28.55	+9.35	+10.05	0	0
2026/03/16	32.9	+0.85	+2.65	24,617	80,387.03	8,019	32.57	26,093.72	32.46	26,204.12	32.6	+110.41	+137.68	0	0
2026/03/13	32.05	+0	+0	26,121	83,155.24	8,722	33.39	27,700.56	33.31	27,792.53	33.42	+91.97	+105.45	2	0.01
2026/03/12	32.05	-1.4	-4.19	34,106	110,192	11,180	32.78	36,150.51	32.81	36,194.4	32.85	+43.89	+39.26	11	0.03
2026/03/11	33.45	+1.95	+6.19	35,040	115,972.59	12,421	35.45	40,843.2	35.22	41,169.01	35.5	+325.81	+262.31	52	0.15
2026/03/10	31.5	+1	+3.28	29,975	94,107.79	9,239	30.82	28,989.45	30.8	29,018.42	30.84	+28.96	+31.35	6	0.02
2026/03/09	30.5	-2.25	-6.87	46,067	137,852.56	14,328	31.1	42,810.65	31.06	42,981.58	31.18	+170.93	+119.29	70	0.15
2026/03/06	32.75	-0.3	-0.91	26,081	84,971.59	13,322	51.08	43,372.72	51.04	43,435.89	51.12	+63.17	+47.42	16	0.06
2026/03/05	33.05	+0.9	+2.8	41,996	139,991.7	21,547	51.31	71,797.57	51.29	71,980.6	51.42	+183.03	+84.94	21	0.05
2026/03/04	32.15	-3.45	-9.69	58,083	191,230.22	19,914	34.29	65,706.97	34.36	66,011.24	34.52	+304.27	+152.79	51	0.09
2026/03/03	35.6	-0.95	-2.6	47,818	173,955.64	21,720	45.42	78,966.95	45.39	79,143.82	45.5	+176.88	+81.43	44	0.09
2026/03/02	36.55	-0.2	-0.54	45,410	164,244.59	19,710	43.4	70,973.15	43.21	71,240.18	43.37	+267.02	+135.48	37	0.08
2026/02/26	36.75	+0.65	+1.8	41,368	151,213.7	17,928	43.34	65,409.74	43.26	65,485.64	43.31	+75.9	+42.34	13	0.03
2026/02/25	36.1	-0.7	-1.9	50,770	183,593.3	17,896	35.25	64,724.31	35.25	64,933.28	35.37	+208.97	+116.77	5	0.01
2026/02/24	36.8	+1.65	+4.69	60,522	219,934.46	23,040	38.07	83,420.6	37.93	83,753.73	38.08	+333.13	+144.59	14	0.02
2026/02/23	35.15	+0.45	+1.3	40,090	141,909.11	15,868	39.58	56,128.32	39.55	56,209.89	39.61	+81.58	+51.41	16	0.04
2026/02/11	34.7	+0.15	+0.43	29,729	103,240.64	11,457	38.54	39,767.5	38.52	39,802.71	38.55	+35.2	+30.72	18	0.06
2026/02/10	34.55	-1.3	-3.63	46,211	161,752.23	16,579	35.88	58,155.14	35.95	58,268.52	36.02	+113.39	+68.39	14	0.03
2026/02/09	35.85	+1.45	+4.22	70,887	253,325.16	35,649	50.29	127,336.93	50.27	127,574.87	50.36	+237.93	+66.74	114	0.16
2026/02/06	34.4	-1.85	-5.1	107,370	368,859.63	39,450	36.74	135,582.93	36.76	135,688.57	36.79	+105.64	+26.78	33	0.03
2026/02/05	36.25	-1.4	-3.72	56,702	207,794.84	19,885	35.07	73,007.51	35.13	73,188.66	35.22	+181.16	+91.1	16	0.03
2026/02/04	37.65	+1.05	+2.87	82,828	311,706.4	41,385	49.96	155,373	49.85	155,926.04	50.02	+553.03	+133.63	66	0.08
2026/02/03	36.6	-2.55	-6.51	209,507	792,431.15	93,815	44.78	356,900.12	45.04	358,783.91	45.28	+1,883.79	+200.8	30	0.01
2026/02/02	39.15	-4.35	-10	184,489	732,914.38	46,417	25.16	185,645.55	25.33	185,006.36	25.24	-639.19	-137.71	113	0.06
2026/01/30	43.5	-0.5	-1.14	350,274	1,571,616.73	219,020	62.53	982,797.08	62.53	980,057.55	62.36	-2,739.53	-125.08	459	0.13
2026/01/29	44	+1	+2.33	286,254	1,240,669.26	175,254	61.22	758,483.54	61.14	759,059.69	61.18	+576.15	+32.88	325	0.11
2026/01/28	43	+2.4	+5.91	260,945	1,117,411.39	121,690	46.63	518,214.1	46.38	521,383.3	46.66	+3,169.2	+260.43	366	0.14
2026/01/27	40.6	+0.4	+1	112,124	456,846.94	53,564	47.77	218,390.8	47.8	218,281.42	47.78	-109.37	-20.42	173	0.15
2026/01/26	40.2	+1.35	+3.47	96,825	387,014.26	44,726	46.19	178,531.83	46.13	178,876.1	46.22	+344.27	+76.97	71	0.07
2026/01/23	38.85	-0.2	-0.51	66,987	260,580.88	28,916	43.17	112,297.35	43.1	112,675.65	43.24	+378.29	+130.82	41	0.06
2026/01/22	39.05	-0.6	-1.51	122,318	483,900.25	56,160	45.91	222,425.15	45.97	222,712.48	46.02	+287.32	+51.16	290	0.24
2026/01/21	39.65	-2.75	-6.49	160,575	647,966.32	62,922	39.19	253,620.37	39.14	255,199.05	39.38	+1,578.68	+250.89	104	0.06
2026/01/20	42.4	+0.35	+0.83	137,727	580,084.7	71,551	51.95	300,341.93	51.78	301,648.85	52	+1,306.92	+182.66	340	0.25
2026/01/19	42.05	-0.9	-2.1	167,526	712,727.66	64,463	38.48	274,867.12	38.57	274,854.28	38.56	-12.85	-1.99	64	0.04
2026/01/16	42.95	-1.35	-3.05	299,240	1,316,923.87	133,048	44.46	586,460.91	44.53	585,415.01	44.45	-1,045.9	-78.61	498	0.17
2026/01/15	44.3	+3.4	+8.31	364,482	1,559,127.46	204,478	56.1	869,348.14	55.76	874,745.92	56.1	+5,397.78	+263.98	336	0.09
2026/01/14	40.9	-0.6	-1.45	175,745	717,547.65	82,744	47.08	337,848.59	47.08	338,553.39	47.18	+704.79	+85.18	225	0.13
2026/01/13	41.5	+1.95	+4.93	277,315	1,112,807.94	164,910	59.47	657,772.31	59.11	660,869.74	59.39	+3,097.43	+187.83	424	0.15
2026/01/12	39.55	+1.95	+5.19	241,478	958,274.13	139,505	57.77	553,137.68	57.72	553,799.51	57.79	+661.83	+47.44	195	0.08
2026/01/09	37.6	-0.7	-1.83	153,667	567,330.37	88,500	57.59	325,091.68	57.3	328,332.38	57.87	+3,240.69	+366.18	261	0.17
2026/01/08	38.3	-1.35	-3.4	195,863	760,867.72	93,529	47.75	363,662.15	47.8	364,121.09	47.86	+458.94	+49.07	168	0.09
2026/01/07	39.65	+3.6	+9.99	264,591	1,023,774.1	115,246	43.56	440,733.58	43.05	444,793.43	43.45	+4,059.86	+352.28	136	0.05
2026/01/06	36.05	+2.45	+7.29	217,072	772,079.81	91,364	42.09	323,189.72	41.86	326,003.08	42.22	+2,813.36	+307.93	368	0.17
2026/01/05	33.6	+0.7	+2.13	152,715	519,913.62	55,992	36.66	190,204.43	36.58	190,467.05	36.63	+262.62	+46.9	244	0.16
2026/01/02	32.9	+1.1	+3.46	73,283	238,474.32	21,496	29.33	69,563.68	29.17	69,709.49	29.23	+145.81	+67.83	24	0.03
2025/12/31	31.8	+0.05	+0.16	75,139	243,139.18	40,776	54.27	132,060.42	54.31	131,983.86	54.28	-76.56	-18.78	31	0.04
2025/12/30	31.75	-0.55	-1.7	70,251	222,943.47	33,106	47.13	105,079.79	47.13	105,172.98	47.17	+93.19	+28.15	61	0.09
2025/12/29	32.3	-1.15	-3.44	201,437	667,836.88	86,874	43.13	288,552.22	43.21	287,229.61	43.01	-1,322.6	-152.24	--	--
2025/12/26	33.45	+1.8	+5.69	201,757	670,377.82	88,944	44.08	294,696.26	43.96	295,604.28	44.1	+908.02	+102.09	--	--
2025/12/19	29.9	+0.4	+1.36	32,757	97,747.85	8,292	25.31	24,736.63	25.31	24,745.06	25.32	+8.43	+10.16	--	--
2025/12/18	29.5	-0.4	-1.34	22,912	67,888.99	7,439	32.47	22,068.9	32.51	22,060.77	32.5	-8.13	-10.94	--	--
2025/12/17	29.9	+0.45	+1.53	54,441	163,709.36	25,587	47	76,973.73	47.02	77,005.44	47.04	+31.71	+12.39	--	--
2025/12/16	29.45	-1.45	-4.69	78,847	234,789.34	20,499	26	61,161.32	26.05	61,244.93	26.09	+83.61	+40.78	--	--
2025/12/15	30.9	-0.95	-2.98	71,652	223,976.56	29,459	41.11	92,177.46	41.15	92,331.6	41.22	+154.14	+52.32	--	--
2025/11/26	28.9	-0.3	-1.03	40,930	120,348.21	20,488	49.81	60,166.56	49.99	60,153.02	49.98	-13.54	-6.61	--	--
2025/11/25	29.2	+0.35	+1.21	32,194	94,202.33	15,386	47.79	45,019.22	47.79	45,046.75	47.82	+27.54	+17.9	--	--
2025/11/24	28.85	+0.5	+1.76	35,077	100,777.88	17,481	49.84	50,197.51	49.81	50,260.06	49.87	+62.55	+35.78	--	--
2025/11/21	28.35	-1.3	-4.38	56,120	160,708.5	22,832	40.68	65,453.22	40.73	65,527.52	40.77	+74.3	+32.54	--	--
2025/11/20	29.65	+0.6	+2.07	72,876	217,772.27	40,242	55.22	120,147.9	55.17	120,189.12	55.19	+41.23	+10.24	--	--
2025/11/19	29.05	-1.3	-4.28	74,243	218,729.93	29,227	39.37	86,350.35	39.48	86,306.49	39.46	-43.87	-15.01	--	--
2025/11/18	30.35	-0.9	-2.88	121,045	371,760.11	53,788	44.44	165,138.74	44.42	165,319.14	44.47	+180.41	+33.54	--	--
2025/11/17	31.25	-1.55	-4.73	202,912	660,053.72	100,112	49.34	326,883.76	49.52	326,011.18	49.39	-872.58	-87.16	--	--
2025/11/14	32.8	-1.65	-4.79	342,139	1,162,816.95	204,721	59.84	697,005.12	59.94	695,780.59	59.84	-1,224.54	-59.81	--	--
2025/11/13	34.45	+3.1	+9.89	343,584	1,156,870.59	171,017	49.77	570,843.74	49.34	575,862.66	49.78	+5,018.92	+293.47	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來