1436
113.5
TWD-1.50 (-1.30%)
2025.07.17收盤
華友聯－現股當沖
華友聯最新現股當沖狀況
整理華友聯最新(2025/07/16) 當沖狀況。整體成交張數為45張，佔整體市場成交張數的6.63%。當日現股當沖之總損益為-1.1萬元、每張平均損益則為-244元。
開盤價
115.5
收盤價
113.5
當日範圍
113 - 115.5
成交張數
895
開盤價(昨)
117
收盤價(昨)
115
昨日範圍
114 - 117
成交張數(昨)
678
成交金額
1.02億
成交金額(昨)
7792.20萬
52週範圍
97.2 - 192
發行股數
1億
市值
150億
現股當沖－歷史逐日資訊
開盤價
115.5
收盤價
113.5
成交張數
895
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(%) | ||||||
| 2025/07/17 | 113.5 | -1.5 | -1.3 | 895 | 10,183 | 41 | 4.58 | 467.1 | 4.59 | 466.5 | 4.58 | -0.6 | -146.34 | 0 | 0 |
| 2025/07/16 | 115 | -1 | -0.86 | 678 | 7,797.13 | 45 | 6.63 | 518.2 | 6.65 | 517.1 | 6.63 | -1.1 | -244.44 | 0 | 0 |
| 2025/07/15 | 116 | -4 | -3.33 | 697 | 8,169.31 | 71 | 10.19 | 832 | 10.18 | 834.35 | 10.21 | +2.35 | +330.99 | 0 | 0 |
| 2025/07/14 | 120 | -2.5 | -2.04 | 425 | 5,130.81 | 55 | 12.95 | 664.4 | 12.95 | 666.4 | 12.99 | +2 | +363.64 | 0 | 0 |
| 2025/07/11 | 122.5 | +3 | +2.51 | 812 | 9,957.47 | 58 | 7.14 | 708.7 | 7.12 | 709.9 | 7.13 | +1.2 | +206.9 | 1 | 0.12 |
| 2025/07/10 | 119.5 | +0 | +0 | 287 | 3,434.62 | 23 | 8.02 | 274.8 | 8 | 275.6 | 8.02 | +0.8 | +347.83 | 0 | 0 |
| 2025/07/09 | 119.5 | +0 | +0 | 154 | 1,838.75 | 20 | 12.98 | 238.15 | 12.95 | 238.8 | 12.99 | +0.65 | +325 | 0 | 0 |
| 2025/07/08 | 119.5 | -0.5 | -0.42 | 210 | 2,500.91 | 45 | 21.42 | 534.65 | 21.38 | 536.25 | 21.44 | +1.6 | +355.56 | 0 | 0 |
| 2025/07/07 | 120 | -1 | -0.83 | 250 | 2,991.99 | 48 | 19.21 | 574.45 | 19.2 | 575.4 | 19.23 | +0.95 | +197.92 | 0 | 0 |
| 2025/07/04 | 121 | +0.5 | +0.41 | 227 | 2,741.29 | 30 | 13.23 | 362.35 | 13.22 | 363.6 | 13.26 | +1.25 | +416.67 | 0 | 0 |
| 2025/07/03 | 120.5 | -1.5 | -1.23 | 227 | 2,755.95 | 58 | 25.56 | 706.7 | 25.64 | 703.45 | 25.52 | -3.25 | -560.34 | 0 | 0 |
| 2025/07/02 | 122 | +2 | +1.67 | 311 | 3,755.79 | 38 | 12.23 | 457.35 | 12.18 | 459.1 | 12.22 | +1.75 | +460.53 | 0 | 0 |
| 2025/07/01 | 120 | +3 | +2.56 | 288 | 3,448.48 | 47 | 16.29 | 559.95 | 16.24 | 560.8 | 16.26 | +0.85 | +180.85 | 0 | 0 |
| 2025/06/30 | 117 | -2 | -1.68 | 218 | 2,571.99 | 36 | 16.52 | 424.75 | 16.51 | 426.2 | 16.57 | +1.45 | +402.78 | 0 | 0 |
| 2025/06/27 | 119 | +1 | +0.85 | 435 | 5,201.37 | 64 | 14.72 | 762.6 | 14.66 | 765.4 | 14.72 | +2.8 | +437.5 | 1 | 0.23 |
| 2025/06/26 | 118 | +2 | +1.72 | 289 | 3,392.58 | 35 | 12.12 | 409.8 | 12.08 | 411.5 | 12.13 | +1.7 | +485.71 | 0 | 0 |
| 2025/06/25 | 116 | -0.5 | -0.43 | 104 | 1,205.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 116.5 | +2 | +1.75 | 236 | 2,735.08 | 35 | 14.83 | 404.05 | 14.77 | 406.15 | 14.85 | +2.1 | +600 | 1 | 0.42 |
| 2025/06/23 | 114.5 | -2 | -1.72 | 175 | 1,989.13 | 51 | 29.21 | 580.35 | 29.18 | 582.5 | 29.28 | +2.15 | +421.57 | 0 | 0 |
| 2025/06/20 | 116.5 | +4.5 | +4.02 | 720 | 8,325.62 | 259 | 35.97 | 2,992.6 | 35.94 | 3,000.4 | 36.04 | +7.8 | +301.16 | 1 | 0.14 |
| 2025/06/19 | 112 | -2 | -1.75 | 255 | 2,871.47 | 18 | 7.06 | 202.55 | 7.05 | 203.65 | 7.09 | +1.1 | +611.11 | 0 | 0 |
| 2025/06/18 | 114 | -0.5 | -0.44 | 92 | 1,049.34 | 12 | 13.08 | 136.8 | 13.04 | 137.35 | 13.09 | +0.55 | +458.33 | 0 | 0 |
| 2025/06/17 | 114.5 | +0.5 | +0.44 | 107 | 1,227.04 | 19 | 17.7 | 217.05 | 17.69 | 217.15 | 17.7 | +0.1 | +52.63 | 0 | 0 |
| 2025/06/16 | 114 | -1.5 | -1.3 | 222 | 2,520.51 | 44 | 19.85 | 500.65 | 19.86 | 500.55 | 19.86 | -0.1 | -22.73 | 0 | 0 |
| 2025/06/13 | 115.5 | -2.5 | -2.12 | 504 | 5,896.78 | 66 | 13.1 | 769.6 | 13.05 | 770.95 | 13.07 | +1.35 | +204.55 | 0 | 0 |
| 2025/06/12 | 118 | +1.5 | +1.29 | 219 | 2,575.98 | 51 | 23.24 | 599.5 | 23.27 | 597.9 | 23.21 | -1.6 | -313.73 | 0 | 0 |
| 2025/06/11 | 116.5 | +0 | +0 | 201 | 2,341.59 | 33 | 16.4 | 383.6 | 16.38 | 384.4 | 16.42 | +0.8 | +242.42 | 0 | 0 |
| 2025/06/10 | 116.5 | +2.5 | +2.19 | 213 | 2,480.47 | 34 | 15.95 | 395.05 | 15.93 | 394.75 | 15.91 | -0.3 | -88.24 | 0 | 0 |
| 2025/06/09 | 114 | -3.5 | -2.98 | 369 | 4,250.97 | 57 | 15.47 | 659.4 | 15.51 | 661 | 15.55 | +1.6 | +280.7 | 0 | 0 |
| 2025/06/06 | 117.5 | +0.5 | +0.43 | 97 | 1,134.01 | 7 | 7.24 | 82.05 | 7.24 | 82.2 | 7.25 | +0.15 | +214.29 | 0 | 0 |
| 2025/06/05 | 117 | -2 | -1.68 | 222 | 2,609.22 | 25 | 11.27 | 294.3 | 11.28 | 294.05 | 11.27 | -0.25 | -100 | 0 | 0 |
| 2025/06/04 | 119 | +1.5 | +1.28 | 173 | 2,039.09 | 36 | 20.87 | 424.95 | 20.84 | 426.1 | 20.9 | +1.15 | +319.44 | 0 | 0 |
| 2025/06/03 | 117.5 | +0 | +0 | 118 | 1,400.06 | 13 | 10.98 | 153.65 | 10.97 | 153.85 | 10.99 | +0.2 | +153.85 | 0 | 0 |
| 2025/06/02 | 117.5 | -1.5 | -1.26 | 267 | 3,124.22 | 39 | 14.63 | 457.5 | 14.64 | 457.75 | 14.65 | +0.25 | +64.1 | 0 | 0 |
| 2025/05/29 | 119 | +1 | +0.85 | 173 | 2,054.75 | 23 | 13.27 | 272.8 | 13.28 | 272.55 | 13.26 | -0.25 | -108.7 | 0 | 0 |
| 2025/05/28 | 118 | -2.5 | -2.07 | 305 | 3,638.58 | 22 | 7.22 | 264.2 | 7.26 | 263.95 | 7.25 | -0.25 | -113.64 | 0 | 0 |
| 2025/05/27 | 120.5 | -3.5 | -2.82 | 318 | 3,880.48 | 32 | 10.05 | 391.45 | 10.09 | 390.5 | 10.06 | -0.95 | -296.88 | 1 | 0.31 |
| 2025/05/26 | 124 | +0 | +0 | 168 | 2,086.97 | 43 | 25.61 | 534.25 | 25.6 | 534.55 | 25.61 | +0.3 | +69.77 | 0 | 0 |
| 2025/05/23 | 124 | +0.5 | +0.4 | 400 | 5,006.77 | 145 | 36.25 | 1,815.3 | 36.26 | 1,815.1 | 36.25 | -0.2 | -13.79 | 0 | 0 |
| 2025/05/22 | 123.5 | -1 | -0.8 | 144 | 1,775.1 | 27 | 18.73 | 332.4 | 18.73 | 333.6 | 18.79 | +1.2 | +444.44 | 0 | 0 |
| 2025/05/21 | 124.5 | +1 | +0.81 | 227 | 2,811.85 | 27 | 11.9 | 334.45 | 11.89 | 335.35 | 11.93 | +0.9 | +333.33 | 0 | 0 |
| 2025/05/20 | 123.5 | +0.5 | +0.41 | 268 | 3,307.66 | 74 | 27.64 | 914.2 | 27.64 | 915.15 | 27.67 | +0.95 | +128.38 | 0 | 0 |
| 2025/05/19 | 123 | -1 | -0.81 | 289 | 3,572.28 | 69 | 23.91 | 855.9 | 23.96 | 853.55 | 23.89 | -2.35 | -340.58 | 0 | 0 |
| 2025/05/16 | 124 | +2 | +1.64 | 309 | 3,819.12 | 53 | 17.13 | 652.2 | 17.08 | 656.5 | 17.19 | +4.3 | +811.32 | 0 | 0 |
| 2025/05/15 | 122 | +0 | +0 | 173 | 2,115.6 | 27 | 15.58 | 329.6 | 15.58 | 330.25 | 15.61 | +0.65 | +240.74 | 0 | 0 |
| 2025/05/14 | 122 | -1.5 | -1.21 | 229 | 2,810.4 | 26 | 11.33 | 318.85 | 11.35 | 319.1 | 11.35 | +0.25 | +96.15 | 0 | 0 |
| 2025/05/13 | 123.5 | +1.5 | +1.23 | 240 | 2,974.47 | 51 | 21.21 | 630.55 | 21.2 | 631.25 | 21.22 | +0.7 | +137.25 | 0 | 0 |
| 2025/05/12 | 122 | -0.5 | -0.41 | 154 | 1,877.44 | 20 | 13 | 243.7 | 12.98 | 244.75 | 13.04 | +1.05 | +525 | 0 | 0 |
| 2025/05/09 | 122.5 | -0.5 | -0.41 | 181 | 2,212.83 | 31 | 17.17 | 379.45 | 17.15 | 380.85 | 17.21 | +1.4 | +451.61 | 0 | 0 |
| 2025/05/08 | 123 | +1.5 | +1.23 | 286 | 3,501.15 | 49 | 17.12 | 598.45 | 17.09 | 602.25 | 17.2 | +3.8 | +775.51 | 0 | 0 |
| 2025/05/07 | 121.5 | -4.5 | -3.57 | 522 | 6,385.35 | 76 | 14.55 | 924.75 | 14.48 | 930.35 | 14.57 | +5.6 | +736.84 | 0 | 0 |
| 2025/05/06 | 126 | -0.5 | -0.4 | 331 | 4,174.49 | 66 | 19.93 | 832.3 | 19.94 | 834.05 | 19.98 | +1.75 | +265.15 | 0 | 0 |
| 2025/05/05 | 126.5 | +2.5 | +2.02 | 977 | 12,510.4 | 338 | 34.58 | 4,309.95 | 34.45 | 4,330.2 | 34.61 | +20.25 | +599.11 | 0 | 0 |
| 2025/05/02 | 124 | +5 | +4.2 | 563 | 6,885.83 | 80 | 14.21 | 977.85 | 14.2 | 983.5 | 14.28 | +5.65 | +706.25 | 0 | 0 |
| 2025/04/30 | 119 | +0 | +0 | 186 | 2,206.87 | 22 | 11.86 | 262 | 11.87 | 261.6 | 11.85 | -0.4 | -181.82 | 0 | 0 |
| 2025/04/29 | 119 | +0.5 | +0.42 | 243 | 2,894.96 | 24 | 9.86 | 285 | 9.84 | 285.5 | 9.86 | +0.5 | +208.33 | 0 | 0 |
| 2025/04/28 | 118.5 | -0.5 | -0.42 | 137 | 1,621.15 | 13 | 9.48 | 153.65 | 9.48 | 154.15 | 9.51 | +0.5 | +384.62 | 0 | 0 |
| 2025/04/25 | 119 | +0.5 | +0.42 | 236 | 2,805.64 | 32 | 13.53 | 380.05 | 13.55 | 379.3 | 13.52 | -0.75 | -234.38 | 0 | 0 |
| 2025/04/24 | 118.5 | +2 | +1.72 | 341 | 4,005.75 | 64 | 18.77 | 748.4 | 18.68 | 753.65 | 18.81 | +5.25 | +820.31 | 0 | 0 |
| 2025/04/23 | 116.5 | +3.5 | +3.1 | 259 | 3,010.68 | 72 | 27.84 | 836.9 | 27.8 | 839.3 | 27.88 | +2.4 | +333.33 | 0 | 0 |
| 2025/04/22 | 113 | -1.5 | -1.31 | 229 | 2,606.03 | 54 | 23.58 | 613.9 | 23.56 | 613.85 | 23.55 | -0.05 | -9.26 | 0 | 0 |
| 2025/04/21 | 114.5 | -4.5 | -3.78 | 341 | 3,986.6 | 58 | 17 | 678.5 | 17.02 | 681.85 | 17.1 | +3.35 | +577.59 | 0 | 0 |
| 2025/04/18 | 119 | +0.5 | +0.42 | 273 | 3,248.91 | 58 | 21.27 | 690.2 | 21.24 | 694.2 | 21.37 | +4 | +689.66 | 0 | 0 |
| 2025/04/17 | 118.5 | +0.5 | +0.42 | 238 | 2,799.52 | 64 | 26.87 | 748.45 | 26.73 | 754.8 | 26.96 | +6.35 | +992.19 | 0 | 0 |
| 2025/04/16 | 118 | -4 | -3.28 | 395 | 4,721.8 | 61 | 15.44 | 730.35 | 15.47 | 730.45 | 15.47 | +0.1 | +16.39 | 0 | 0 |
| 2025/04/15 | 122 | +6.5 | +5.63 | 621 | 7,434.77 | 141 | 22.71 | 1,677.8 | 22.57 | 1,688.95 | 22.72 | +11.15 | +790.78 | 0 | 0 |
| 2025/04/14 | 115.5 | +5.5 | +5 | 748 | 8,606.13 | 232 | 31.01 | 2,660.05 | 30.91 | 2,672.6 | 31.05 | +12.55 | +540.95 | 0 | 0 |
| 2025/04/11 | 110 | +3.5 | +3.29 | 898 | 9,605.87 | 301 | 33.51 | 3,177.55 | 33.08 | 3,220.15 | 33.52 | +42.6 | +1,415.28 | 0 | 0 |
| 2025/04/10 | 106.5 | +9.3 | +9.57 | 200 | 2,125.57 | 4 | 2 | 42.6 | 2 | 42.6 | 2 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 97.2 | -9.8 | -9.16 | 1,666 | 16,643.4 | 501 | 30.08 | 5,045.02 | 30.31 | 5,042.57 | 30.3 | -2.45 | -48.9 | 3 | 0.18 |
| 2025/04/08 | 107 | -7 | -6.14 | 1,875 | 19,699.99 | 476 | 25.39 | 4,979.7 | 25.28 | 5,051.1 | 25.64 | +71.4 | +1,500 | 0 | 0 |
| 2025/04/07 | 114 | -12.5 | -9.88 | 175 | 1,991.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 126.5 | -1 | -0.78 | 255 | 3,228.46 | 63 | 24.68 | 795.75 | 24.65 | 797.8 | 24.71 | +2.05 | +325.4 | 0 | 0 |
| 2025/04/01 | 127.5 | +1.5 | +1.19 | 438 | 5,580.91 | 106 | 24.2 | 1,349.65 | 24.18 | 1,351.25 | 24.21 | +1.6 | +150.94 | 0 | 0 |
| 2025/03/31 | 126 | -4 | -3.08 | 1,117 | 14,001.2 | 330 | 29.54 | 4,122.5 | 29.44 | 4,145.35 | 29.61 | +22.85 | +692.42 | 0 | 0 |
| 2025/03/28 | 130 | -4.5 | -3.35 | 1,096 | 14,262.56 | 203 | 18.53 | 2,639.4 | 18.51 | 2,662.6 | 18.67 | +23.2 | +1,142.86 | 0 | 0 |
| 2025/03/27 | 134.5 | -1 | -0.74 | 318 | 4,286.91 | 42 | 13.22 | 566.15 | 13.21 | 567.3 | 13.23 | +1.15 | +273.81 | 0 | 0 |
| 2025/03/26 | 135.5 | -0.5 | -0.37 | 394 | 5,358.19 | 78 | 19.78 | 1,061.35 | 19.81 | 1,059.35 | 19.77 | -2 | -256.41 | 0 | 0 |
| 2025/03/25 | 136 | -2.5 | -1.81 | 924 | 12,611.13 | 130 | 14.07 | 1,776.3 | 14.09 | 1,780.2 | 14.12 | +3.9 | +300 | 0 | 0 |
| 2025/03/24 | 138.5 | +0.5 | +0.36 | 905 | 12,571.8 | 202 | 22.33 | 2,807.4 | 22.33 | 2,807.5 | 22.33 | +0.1 | +4.95 | 0 | 0 |
| 2025/03/21 | 138 | +0.5 | +0.36 | 1,036 | 14,390.74 | 187 | 18.05 | 2,602 | 18.08 | 2,589.85 | 18 | -12.15 | -649.73 | 17 | 1.64 |
| 2025/03/20 | 137.5 | +0.5 | +0.36 | 225 | 3,093.67 | 10 | 4.45 | 137.6 | 4.45 | 137.55 | 4.45 | -0.05 | -50 | 0 | 0 |
| 2025/03/19 | 137 | -0.5 | -0.36 | 182 | 2,502.78 | 10 | 5.5 | 137.65 | 5.5 | 137.25 | 5.48 | -0.4 | -400 | 0 | 0 |
| 2025/03/18 | 137.5 | -1.5 | -1.08 | 512 | 7,068.26 | 51 | 9.96 | 704.35 | 9.96 | 704.4 | 9.97 | +0.05 | +9.8 | 0 | 0 |
| 2025/03/17 | 139 | -1.5 | -1.07 | 671 | 9,359.05 | 81 | 12.06 | 1,126.8 | 12.04 | 1,131.35 | 12.09 | +4.55 | +561.73 | 0 | 0 |
| 2025/03/14 | 140.5 | +0 | +0 | 597 | 8,398.95 | 77 | 12.91 | 1,084.75 | 12.92 | 1,086.05 | 12.93 | +1.3 | +168.83 | 0 | 0 |
| 2025/03/13 | 140.5 | +1 | +0.72 | 820 | 11,612.28 | 207 | 25.24 | 2,932.3 | 25.25 | 2,930.9 | 25.24 | -1.4 | -67.63 | 0 | 0 |
| 2025/03/12 | 139.5 | +2 | +1.45 | 501 | 6,996.93 | 107 | 21.35 | 1,492.9 | 21.34 | 1,490.4 | 21.3 | -2.5 | -233.64 | 0 | 0 |
| 2025/03/11 | 137.5 | -0.5 | -0.36 | 704 | 9,536 | 162 | 23 | 2,193.05 | 23 | 2,200.15 | 23.07 | +7.1 | +438.27 | 0 | 0 |
| 2025/03/10 | 138 | +0.5 | +0.36 | 439 | 6,072.31 | 90 | 20.48 | 1,239.85 | 20.42 | 1,245.3 | 20.51 | +5.45 | +605.56 | 0 | 0 |
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。
