4979
593
TWD+31.00 (5.52%)
2026.05.21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(2026/04/20) 當沖狀況。整體成交張數為3,170張，佔整體市場成交張數的34.88%。當日現股當沖之總損益為+446萬元、每張平均損益則為+1,409元。
開盤價
579
收盤價
593
當日範圍
574 - 596
成交張數
1,102
開盤價(昨)
523
收盤價(昨)
562
昨日範圍
523 - 562
成交張數(昨)
1,115
成交金額
6.44億
成交金額(昨)
6.18億
52週範圍
155 - 718
發行股數
1億
市值
844億
現股當沖－歷史逐日資訊
開盤價
579
收盤價
593
成交張數
1,102
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(%) | ||||||
| 2026/04/20 | 708 | +64 | +9.94 | 9,088 | 641,173.7 | 3,170 | 34.88 | 223,274.1 | 34.82 | 223,720.6 | 34.89 | +446.5 | +1,408.52 | 5 | 0.06 |
| 2026/04/17 | 644 | +58 | +9.9 | 4,285 | 272,622.7 | 873 | 20.37 | 55,111.7 | 20.22 | 55,673.9 | 20.42 | +562.2 | +6,439.86 | 0 | 0 |
| 2026/04/16 | 586 | +53 | +9.94 | 32,234 | 1,818,242.9 | 21,868 | 67.84 | 1,229,272.7 | 67.61 | 1,235,460.9 | 67.95 | +6,188.2 | +2,829.8 | 42 | 0.13 |
| 2026/04/15 | 533 | +48 | +9.9 | 12,528 | 648,675.7 | 4,235 | 33.8 | 214,678.75 | 33.09 | 218,328.9 | 33.66 | +3,650.15 | +8,619.01 | 1 | 0.01 |
| 2026/04/14 | 485 | +20 | +4.3 | 24,874 | 1,206,748.1 | 14,253 | 57.3 | 690,495.65 | 57.22 | 692,719.95 | 57.4 | +2,224.3 | +1,560.58 | 34 | 0.14 |
| 2026/03/26 | 411 | -14.5 | -3.41 | 32,048 | 1,387,124.05 | 16,854 | 52.59 | 733,938 | 52.91 | 730,762 | 52.68 | -3,176 | -1,884.42 | 901 | 2.81 |
| 2026/03/25 | 425.5 | +38.5 | +9.95 | 14,997 | 633,264 | 4,951 | 33.01 | 207,922.9 | 32.83 | 209,279.5 | 33.05 | +1,356.6 | +2,740.05 | 0 | 0 |
| 2026/03/24 | 387 | +7 | +1.84 | 15,329 | 605,718.15 | 8,265 | 53.92 | 326,388.9 | 53.88 | 325,621.65 | 53.76 | -767.25 | -928.31 | 0 | 0 |
| 2026/03/23 | 380 | -24.5 | -6.06 | 21,393 | 858,660.4 | 11,416 | 53.36 | 463,453.6 | 53.97 | 456,771.5 | 53.2 | -6,682.1 | -5,853.28 | 0 | 0 |
| 2026/03/20 | 404.5 | +13 | +3.32 | 27,385 | 1,118,124.75 | 18,867 | 68.9 | 769,963.95 | 68.86 | 770,087.15 | 68.87 | +123.2 | +65.3 | 0 | 0 |
| 2026/03/19 | 391.5 | +8.5 | +2.22 | 25,330 | 1,004,467.75 | 17,940 | 70.83 | 711,084.95 | 70.79 | 711,549.6 | 70.84 | +464.65 | +259 | 31 | 0.12 |
| 2026/03/18 | 383 | -12 | -3.04 | 26,615 | 1,016,541.85 | 15,081 | 56.66 | 575,174.05 | 56.58 | 577,899.95 | 56.85 | +2,725.9 | +1,807.51 | 40 | 0.15 |
| 2026/03/17 | 395 | -32 | -7.49 | 25,754 | 1,070,763.25 | 14,131 | 54.87 | 589,188.8 | 55.03 | 590,509.4 | 55.15 | +1,320.6 | +934.54 | 26 | 0.1 |
| 2026/03/02 | 462.5 | +41 | +9.73 | 25,773 | 1,140,150.8 | 18,329 | 71.12 | 804,703.7 | 70.58 | 811,514.75 | 71.18 | +6,811.05 | +3,716 | 51 | 0.2 |
| 2026/02/26 | 421.5 | +16.5 | +4.07 | 30,809 | 1,311,088.75 | 22,566 | 73.24 | 958,218.2 | 73.09 | 961,700.4 | 73.35 | +3,482.2 | +1,543.12 | 54 | 0.18 |
| 2026/02/25 | 405 | +12 | +3.05 | 26,667 | 1,077,282.95 | 16,213 | 60.8 | 654,025.05 | 60.71 | 655,745.3 | 60.87 | +1,720.25 | +1,061.03 | 14 | 0.05 |
| 2026/02/24 | 393 | +35.5 | +9.93 | 16,228 | 618,587.55 | 9,691 | 59.72 | 365,791.85 | 59.13 | 370,825.2 | 59.95 | +5,033.35 | +5,193.84 | 14 | 0.09 |
| 2026/02/23 | 357.5 | +32.5 | +10 | 24,974 | 870,451.45 | 13,341 | 53.42 | 459,994.5 | 52.85 | 463,091.3 | 53.2 | +3,096.8 | +2,321.27 | 24 | 0.1 |
| 2026/02/11 | 325 | -8.5 | -2.55 | 14,090 | 459,744.1 | 8,016 | 56.89 | 261,461.15 | 56.87 | 261,815.95 | 56.95 | +354.8 | +442.61 | 23 | 0.16 |
| 2026/02/10 | 333.5 | -5 | -1.48 | 44,648 | 1,544,336.7 | 32,327 | 72.4 | 1,118,896.25 | 72.45 | 1,119,669.25 | 72.5 | +773 | +239.12 | 92 | 0.21 |
| 2026/02/09 | 338.5 | +20 | +6.28 | 36,414 | 1,216,342.05 | 25,296 | 69.47 | 842,277.55 | 69.25 | 843,898.5 | 69.38 | +1,620.95 | +640.79 | 54 | 0.15 |
| 2026/02/06 | 318.5 | -0.5 | -0.16 | 20,234 | 632,932.75 | 15,415 | 76.18 | 481,571.6 | 76.09 | 482,917.85 | 76.3 | +1,346.25 | +873.34 | 35 | 0.17 |
| 2026/02/05 | 319 | -9 | -2.74 | 23,362 | 767,067.4 | 15,737 | 67.36 | 516,427.1 | 67.32 | 516,928.85 | 67.39 | +501.75 | +318.83 | 47 | 0.2 |
| 2026/02/04 | 328 | +14 | +4.46 | 20,525 | 665,286.45 | 13,563 | 66.08 | 438,585.65 | 65.92 | 439,463.95 | 66.06 | +878.3 | +647.57 | 21 | 0.1 |
| 2026/02/03 | 314 | -5.5 | -1.72 | 29,226 | 942,321.45 | 19,807 | 67.77 | 639,104.3 | 67.82 | 638,360.95 | 67.74 | -743.35 | -375.3 | 66 | 0.23 |
| 2026/02/02 | 319.5 | +3.5 | +1.11 | 25,972 | 829,210.25 | 18,615 | 71.67 | 593,998.85 | 71.63 | 594,917.8 | 71.75 | +918.95 | +493.66 | 48 | 0.18 |
| 2026/01/30 | 316 | -18.5 | -5.53 | 29,626 | 956,984.65 | 18,828 | 63.55 | 609,309.5 | 63.67 | 608,265.55 | 63.56 | -1,043.95 | -554.47 | 51 | 0.17 |
| 2026/01/29 | 334.5 | +12.5 | +3.88 | 68,103 | 2,237,246.15 | 44,784 | 65.76 | 1,467,829.6 | 65.61 | 1,473,945.55 | 65.88 | +6,115.95 | +1,365.66 | 78 | 0.11 |
| 2026/01/28 | 322 | +29 | +9.9 | 52,701 | 1,648,621.4 | 29,011 | 55.05 | 900,069.15 | 54.6 | 907,302.85 | 55.03 | +7,233.7 | +2,493.43 | 56 | 0.11 |
| 2026/01/27 | 293 | +7 | +2.45 | 34,353 | 1,033,519.95 | 23,088 | 67.21 | 694,623.9 | 67.21 | 693,242.35 | 67.08 | -1,381.55 | -598.38 | 37 | 0.11 |
| 2026/01/26 | 286 | -5.5 | -1.89 | 16,241 | 472,141.9 | 10,048 | 61.87 | 292,359.6 | 61.92 | 292,127.6 | 61.87 | -232 | -230.89 | 11 | 0.07 |
| 2026/01/23 | 291.5 | +4 | +1.39 | 12,785 | 369,664.5 | 7,936 | 62.07 | 229,389.7 | 62.05 | 229,680.55 | 62.13 | +290.85 | +366.49 | 23 | 0.18 |
| 2026/01/22 | 287.5 | -7 | -2.38 | 22,862 | 678,865.5 | 12,380 | 54.15 | 368,247.9 | 54.24 | 366,959.2 | 54.05 | -1,288.7 | -1,040.95 | 37 | 0.16 |
| 2026/01/21 | 294.5 | +4 | +1.38 | 49,585 | 1,480,864.55 | 31,590 | 63.71 | 942,097.1 | 63.62 | 944,623.05 | 63.79 | +2,525.95 | +799.6 | 67 | 0.14 |
| 2026/01/20 | 290.5 | +26 | +9.83 | 27,722 | 785,457.6 | 15,762 | 56.86 | 444,570.65 | 56.6 | 446,798.65 | 56.88 | +2,228 | +1,413.53 | 27 | 0.1 |
| 2026/01/19 | 264.5 | -9 | -3.29 | 12,677 | 337,944.6 | 4,498 | 35.48 | 120,068.3 | 35.53 | 120,244.9 | 35.58 | +176.6 | +392.62 | 7 | 0.06 |
| 2026/01/16 | 273.5 | -4 | -1.44 | 10,211 | 282,518.9 | 5,717 | 55.99 | 158,354.05 | 56.05 | 158,394.45 | 56.07 | +40.4 | +70.67 | 8 | 0.08 |
| 2026/01/15 | 277.5 | -2.5 | -0.89 | 6,744 | 187,669.1 | 4,015 | 59.53 | 111,725.1 | 59.53 | 111,827.8 | 59.59 | +102.7 | +255.79 | 6 | 0.09 |
| 2026/01/14 | 280 | +7 | +2.56 | 14,062 | 396,116.2 | 8,323 | 59.19 | 234,240.65 | 59.13 | 234,617.95 | 59.23 | +377.3 | +453.32 | 11 | 0.08 |
| 2026/01/13 | 273 | -17.5 | -6.02 | 22,674 | 633,107.15 | 10,519 | 46.39 | 294,026.05 | 46.44 | 294,564.8 | 46.53 | +538.75 | +512.17 | 25 | 0.11 |
| 2026/01/12 | 290.5 | -7.5 | -2.52 | 19,164 | 564,705.1 | 9,866 | 51.48 | 290,883.8 | 51.51 | 290,881.05 | 51.51 | -2.75 | -2.79 | 12 | 0.06 |
| 2026/01/09 | 298 | -11 | -3.56 | 23,294 | 700,207.8 | 13,604 | 58.4 | 409,662.55 | 58.51 | 409,249.25 | 58.45 | -413.3 | -303.81 | 11 | 0.05 |
| 2026/01/08 | 309 | +14 | +4.75 | 23,193 | 704,874.35 | 14,361 | 61.92 | 434,742.85 | 61.68 | 436,788.1 | 61.97 | +2,045.25 | +1,424.17 | 13 | 0.06 |
| 2026/01/07 | 295 | -3.5 | -1.17 | 21,069 | 639,105.15 | 13,153 | 62.43 | 399,372.15 | 62.49 | 399,650.7 | 62.53 | +278.55 | +211.78 | 9 | 0.04 |
| 2026/01/06 | 298.5 | -19 | -5.98 | 21,573 | 656,970.75 | 10,969 | 50.85 | 333,514.9 | 50.77 | 334,567.85 | 50.93 | +1,052.95 | +959.93 | 19 | 0.09 |
| 2026/01/05 | 317.5 | -10 | -3.05 | 17,766 | 564,955.6 | 10,489 | 59.04 | 333,375.3 | 59.01 | 333,900.25 | 59.1 | +524.95 | +500.48 | 14 | 0.08 |
| 2026/01/02 | 327.5 | +2 | +0.61 | 24,185 | 796,323.45 | 16,493 | 68.2 | 542,711.4 | 68.15 | 543,420.75 | 68.24 | +709.35 | +430.09 | 29 | 0.12 |
| 2025/12/31 | 325.5 | +12 | +3.83 | 34,944 | 1,130,037.2 | 26,084 | 74.65 | 842,275.8 | 74.54 | 844,708.35 | 74.75 | +2,432.55 | +932.58 | 82 | 0.23 |
| 2025/12/30 | 313.5 | +17.5 | +5.91 | 28,456 | 869,322.9 | 18,612 | 65.41 | 566,524.65 | 65.17 | 569,340.55 | 65.49 | +2,815.9 | +1,512.95 | 57 | 0.2 |
| 2025/12/29 | 296 | -7 | -2.31 | 17,993 | 536,893.5 | 10,674 | 59.32 | 318,467.85 | 59.32 | 318,619.1 | 59.34 | +151.25 | +141.7 | -- | -- |
| 2025/12/26 | 303 | +8.5 | +2.89 | 31,378 | 948,136.4 | 23,102 | 73.62 | 697,672.65 | 73.58 | 698,724.5 | 73.69 | +1,051.85 | +455.31 | -- | -- |
| 2025/12/19 | 242 | +3 | +1.26 | 20,727 | 505,462.25 | 14,630 | 70.58 | 356,971.5 | 70.62 | 356,854.75 | 70.6 | -116.75 | -79.8 | -- | -- |
| 2025/12/18 | 239 | -6 | -2.45 | 9,090 | 219,853.65 | 6,150 | 67.66 | 148,770.3 | 67.67 | 148,909.95 | 67.73 | +139.65 | +227.07 | -- | -- |
| 2025/12/17 | 245 | -4.5 | -1.8 | 15,243 | 378,597.95 | 10,626 | 69.71 | 263,899.8 | 69.7 | 263,994.95 | 69.73 | +95.15 | +89.54 | -- | -- |
| 2025/12/16 | 249.5 | -5.5 | -2.16 | 20,808 | 511,409.5 | 11,169 | 53.68 | 274,375.15 | 53.65 | 275,402.5 | 53.85 | +1,027.35 | +919.82 | -- | -- |
| 2025/12/15 | 255 | -5.5 | -2.11 | 14,810 | 377,101.15 | 8,770 | 59.22 | 223,308.7 | 59.22 | 223,547.85 | 59.28 | +239.15 | +272.69 | -- | -- |
| 2025/11/26 | 208 | +5 | +2.46 | 35,427 | 745,279.3 | 24,397 | 68.87 | 512,814.25 | 68.81 | 513,370.3 | 68.88 | +556.05 | +227.92 | -- | -- |
| 2025/11/25 | 203 | +3.5 | +1.75 | 18,788 | 384,657.9 | 12,326 | 65.61 | 252,045.3 | 65.52 | 252,337.35 | 65.6 | +292.05 | +236.94 | -- | -- |
| 2025/11/24 | 199.5 | +7.5 | +3.91 | 14,660 | 291,262.65 | 9,998 | 68.2 | 198,434 | 68.13 | 198,638.75 | 68.2 | +204.75 | +204.79 | -- | -- |
| 2025/11/21 | 192 | -6 | -3.03 | 8,554 | 164,068.6 | 5,021 | 58.7 | 96,324 | 58.71 | 96,447.2 | 58.78 | +123.2 | +245.37 | -- | -- |
| 2025/11/20 | 198 | +11 | +5.88 | 10,223 | 201,800.85 | 5,684 | 55.6 | 111,840.05 | 55.42 | 112,108.75 | 55.55 | +268.7 | +472.73 | -- | -- |
| 2025/11/19 | 187 | -5.5 | -2.86 | 6,236 | 118,171.65 | 3,418 | 54.81 | 64,810.4 | 54.84 | 64,789.85 | 54.83 | -20.55 | -60.12 | -- | -- |
| 2025/11/18 | 192.5 | -12.5 | -6.1 | 15,657 | 312,065.45 | 8,884 | 56.74 | 177,708.95 | 56.95 | 177,211.75 | 56.79 | -497.2 | -559.66 | -- | -- |
| 2025/11/17 | 205 | +8.5 | +4.33 | 12,318 | 249,881.7 | 6,908 | 56.08 | 139,570.65 | 55.85 | 139,713.25 | 55.91 | +142.6 | +206.43 | -- | -- |
| 2025/11/14 | 196.5 | -8.5 | -4.15 | 8,689 | 174,281.45 | 4,893 | 56.31 | 98,274.3 | 56.39 | 98,125.9 | 56.3 | -148.4 | -303.29 | -- | -- |
| 2025/11/13 | 205 | +9.5 | +4.86 | 18,287 | 373,520.3 | 8,720 | 47.68 | 177,068.9 | 47.41 | 178,041.25 | 47.67 | +972.35 | +1,115.08 | -- | -- |
| 2025/11/12 | 195.5 | +4 | +2.09 | 3,758 | 72,671.45 | 2,012 | 53.54 | 38,842.35 | 53.45 | 38,919.3 | 53.56 | +76.95 | +382.46 | -- | -- |
| 2025/11/11 | 191.5 | -1.5 | -0.78 | 7,478 | 146,643.05 | 5,069 | 67.79 | 99,350.45 | 67.75 | 99,566.65 | 67.9 | +216.2 | +426.51 | -- | -- |
| 2025/11/10 | 193 | -2 | -1.03 | 3,783 | 72,935.9 | 2,329 | 61.56 | 44,896.05 | 61.56 | 44,945.5 | 61.62 | +49.45 | +212.32 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
