1436
72.8
TWD-2.10 (-2.80%)
2025.09.11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(2025/09/11) 當沖狀況。整體成交張數為47張，佔整體市場成交張數的17.13%。當日現股當沖之總損益為+9,500元、每張平均損益則為+202元。
開盤價
74.9
收盤價
72.8
當日範圍
72.6 - 74.9
成交張數
274
開盤價(昨)
76.4
收盤價(昨)
74.9
昨日範圍
73.9 - 76.4
成交張數(昨)
435
成交金額
2007.85萬
成交金額(昨)
3239.98萬
52週範圍
70.1 - 158
發行股數
2億
市值
125億
現股當沖－歷史逐日資訊
開盤價
74.9
收盤價
72.8
成交張數
274
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(%) | ||||||
| 2025/09/11 | 72.8 | -2.1 | -2.8 | 274 | 2,010.95 | 47 | 17.13 | 344.2 | 17.12 | 345.15 | 17.16 | +0.95 | +202.13 | 0 | 0 |
| 2025/09/10 | 74.9 | -1.5 | -1.96 | 435 | 3,237.43 | 70 | 16.1 | 522.47 | 16.14 | 521.6 | 16.11 | -0.87 | -124.29 | 0 | 0 |
| 2025/09/09 | 76.4 | +0.1 | +0.13 | 325 | 2,463.57 | 100 | 30.76 | 757.12 | 30.73 | 760.21 | 30.86 | +3.09 | +309 | 0 | 0 |
| 2025/09/08 | 76.3 | -5.2 | -6.38 | 578 | 4,476.05 | 106 | 18.35 | 824.74 | 18.43 | 827.27 | 18.48 | +2.53 | +238.68 | 0 | 0 |
| 2025/09/05 | 81.5 | +2.9 | +3.69 | 2,484 | 19,844.04 | 1,258 | 50.64 | 9,966.83 | 50.23 | 10,035.62 | 50.57 | +68.79 | +546.82 | 159 | 6.4 |
| 2025/09/04 | 78.6 | +7.1 | +9.93 | 1,418 | 10,846.69 | 428 | 30.18 | 3,204.81 | 29.55 | 3,296.35 | 30.39 | +91.54 | +2,138.79 | 0 | 0 |
| 2025/09/03 | 71.5 | +1.4 | +2 | 211 | 1,497.08 | 34 | 16.15 | 241.44 | 16.13 | 242.12 | 16.17 | +0.68 | +200 | 0 | 0 |
| 2025/09/02 | 70.1 | +0 | +0 | 169 | 1,189.37 | 19 | 11.25 | 133.88 | 11.26 | 134.43 | 11.3 | +0.55 | +289.47 | 1 | 0.59 |
| 2025/09/01 | 70.1 | -1.2 | -1.68 | 438 | 3,074.4 | 96 | 21.92 | 673.58 | 21.91 | 675.57 | 21.97 | +1.99 | +207.29 | 0 | 0 |
| 2025/08/29 | 71.3 | +0 | +0 | 233 | 1,656.46 | 25 | 10.74 | 177.89 | 10.74 | 178.42 | 10.77 | +0.53 | +212 | 2 | 0.86 |
| 2025/08/28 | 71.3 | +0.1 | +0.14 | 274 | 1,967.92 | 86 | 31.41 | 616.56 | 31.33 | 620.45 | 31.53 | +3.89 | +452.33 | 1 | 0.37 |
| 2025/08/27 | 71.2 | -0.8 | -1.11 | 277 | 1,981.4 | 30 | 10.83 | 214.88 | 10.84 | 214.76 | 10.84 | -0.12 | -40 | 0 | 0 |
| 2025/08/26 | 72 | -0.3 | -0.41 | 152 | 1,091.61 | 24 | 15.77 | 172.53 | 15.81 | 172.11 | 15.77 | -0.42 | -175 | 0 | 0 |
| 2025/08/25 | 72.3 | +0.2 | +0.28 | 186 | 1,342.94 | 54 | 28.97 | 389.21 | 28.98 | 388.99 | 28.97 | -0.22 | -40.74 | 0 | 0 |
| 2025/08/22 | 72.1 | +0.2 | +0.28 | 249 | 1,806.19 | 65 | 26.09 | 470.76 | 26.06 | 471.79 | 26.12 | +1.03 | +158.46 | 0 | 0 |
| 2025/08/21 | 71.9 | +0 | +0 | 103 | 737.38 | 12 | 11.69 | 86.16 | 11.68 | 86.3 | 11.7 | +0.14 | +116.67 | 0 | 0 |
| 2025/08/20 | 71.9 | -0.1 | -0.14 | 196 | 1,395.96 | 50 | 25.47 | 355.6 | 25.47 | 355.6 | 25.47 | +0 | +0 | 0 | 0 |
| 2025/08/19 | 72 | -0.2 | -0.28 | 263 | 1,883.88 | 50 | 19.04 | 358.07 | 19.01 | 359.07 | 19.06 | +1 | +200 | 0 | 0 |
| 2025/08/18 | 72.2 | -0.8 | -1.1 | 476 | 3,454.98 | 147 | 30.89 | 1,072.1 | 31.03 | 1,073.51 | 31.07 | +1.41 | +95.92 | 1 | 0.21 |
| 2025/08/15 | 73 | -0.8 | -1.08 | 172 | 1,253.66 | 42 | 24.48 | 306.99 | 24.49 | 306.98 | 24.49 | -0.01 | -2.38 | 0 | 0 |
| 2025/08/14 | 73.8 | -0.8 | -1.07 | 252 | 1,858.48 | 63 | 25.03 | 465.39 | 25.04 | 464.88 | 25.01 | -0.51 | -80.95 | 0 | 0 |
| 2025/08/13 | 74.6 | +0 | +0 | 248 | 1,853.84 | 116 | 46.82 | 866.16 | 46.72 | 868.93 | 46.87 | +2.77 | +238.79 | 0 | 0 |
| 2025/08/12 | 74.6 | -0.3 | -0.4 | 334 | 2,484.43 | 100 | 29.93 | 743.5 | 29.93 | 743.79 | 29.94 | +0.29 | +29 | 0 | 0 |
| 2025/08/11 | 74.9 | -0.6 | -0.79 | 235 | 1,747.99 | 53 | 22.57 | 393.78 | 22.53 | 395.7 | 22.64 | +1.92 | +362.26 | 3 | 1.28 |
| 2025/08/08 | 75.5 | -1.4 | -1.82 | 300 | 2,269.35 | 73 | 24.32 | 551.01 | 24.28 | 553.69 | 24.4 | +2.68 | +367.12 | 0 | 0 |
| 2025/08/07 | 76.9 | +0.2 | +0.26 | 391 | 3,018.46 | 91 | 23.25 | 702 | 23.26 | 701.9 | 23.25 | -0.1 | -10.99 | 0 | 0 |
| 2025/08/06 | 76.7 | +2.7 | +3.65 | 469 | 3,537.76 | 77 | 16.41 | 574.69 | 16.24 | 584.63 | 16.53 | +9.94 | +1,290.91 | 0 | 0 |
| 2025/08/05 | 74 | +0 | +0 | 182 | 1,346.7 | 10 | 5.5 | 74.07 | 5.5 | 74.12 | 5.5 | +0.05 | +50 | 0 | 0 |
| 2025/08/04 | 74 | +1.1 | +1.51 | 443 | 3,268 | 114 | 25.75 | 842.27 | 25.77 | 836.34 | 25.59 | -5.93 | -520.18 | 0 | 0 |
| 2025/08/01 | 72.9 | +0.4 | +0.55 | 245 | 1,768.66 | 54 | 22.08 | 389.17 | 22 | 391.29 | 22.12 | +2.12 | +392.59 | 0 | 0 |
| 2025/07/31 | 72.5 | -1.1 | -1.49 | 458 | 3,308.25 | 107 | 23.35 | 775.36 | 23.44 | 772.06 | 23.34 | -3.3 | -308.41 | 1 | 0.22 |
| 2025/07/30 | 73.6 | +0.4 | +0.55 | 177 | 1,303.51 | 14 | 7.9 | 103.01 | 7.9 | 103.08 | 7.91 | +0.07 | +50 | 0 | 0 |
| 2025/07/29 | 73.2 | -2.6 | -3.43 | 672 | 4,969.06 | 118 | 17.55 | 874.55 | 17.6 | 868.69 | 17.48 | -5.86 | -496.61 | 0 | 0 |
| 2025/07/28 | 75.8 | -2 | -2.57 | 543 | 4,154.94 | 68 | 12.52 | 521.7 | 12.56 | 520.17 | 12.52 | -1.53 | -225 | 0 | 0 |
| 2025/07/25 | 77.8 | +0.3 | +0.39 | 191 | 1,489.54 | 26 | 13.61 | 202.86 | 13.62 | 203.54 | 13.66 | +0.68 | +261.54 | 0 | 0 |
| 2025/07/24 | 77.5 | -0.1 | -0.13 | 376 | 2,907.14 | 42 | 11.16 | 324.15 | 11.15 | 324.97 | 11.18 | +0.82 | +195.24 | 0 | 0 |
| 2025/07/23 | 77.6 | -0.6 | -0.77 | 476 | 3,669.52 | 147 | 30.89 | 1,125.91 | 30.68 | 1,137.54 | 31 | +11.63 | +791.16 | 0 | 0 |
| 2025/07/22 | 78.2 | -2 | -2.49 | 711 | 5,618.91 | 59 | 8.3 | 466.55 | 8.3 | 462.1 | 8.22 | -4.45 | -754.24 | 7 | 0.99 |
| 2025/07/21 | 80.2 | -35.8 | -1.72 | 1,151 | 9,244.64 | 94 | 8.17 | 754.71 | 8.16 | 754.88 | 8.17 | +0.17 | +18.09 | 11 | 0.96 |
| 2025/07/18 | 116 | +2.5 | +2.2 | 1,385 | 15,884.51 | 99 | 7.15 | 1,128.7 | 7.11 | 1,138.75 | 7.17 | +10.05 | +1,015.15 | 0 | 0 |
| 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 |
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。
