1436
58.5
TWD-1.90 (-3.15%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為57張，佔整體市場成交張數的28.68%。當日現股當沖之總損益為+2,400元、每張平均損益則為+42元。
開盤價
60.2
收盤價
58.5
當日範圍
58.2 - 60.2
成交張數
482
開盤價(昨)
60.4
收盤價(昨)
60.4
昨日範圍
60.2 - 62
成交張數(昨)
199
成交金額
2828.21萬
成交金額(昨)
1216.64萬
52週範圍
58.5 - 150
發行股數
2億
市值
101億
現股當沖－歷史逐日資訊
開盤價
60.2
收盤價
58.5
成交張數
482
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(%) | ||||||
| 2026/02/05 | 60.4 | -0.4 | -0.66 | 199 | 1,215.22 | 57 | 28.68 | 347.72 | 28.61 | 347.96 | 28.63 | +0.24 | +42.11 | 2 | 1.01 |
| 2026/02/04 | 60.8 | +0.9 | +1.5 | 126 | 762.71 | 24 | 19.03 | 145.11 | 19.03 | 144.89 | 19 | -0.22 | -91.67 | 0 | 0 |
| 2026/02/03 | 59.9 | +0.1 | +0.17 | 191 | 1,134.82 | 38 | 19.91 | 226.02 | 19.92 | 226.36 | 19.95 | +0.34 | +89.47 | 0 | 0 |
| 2026/02/02 | 59.8 | -1.2 | -1.97 | 384 | 2,280.47 | 96 | 25.02 | 570.64 | 25.02 | 571.39 | 25.06 | +0.75 | +78.12 | 0 | 0 |
| 2026/01/30 | 61 | -0.2 | -0.33 | 196 | 1,181.57 | 50 | 25.57 | 302.74 | 25.62 | 302.35 | 25.59 | -0.39 | -78 | 0 | 0 |
| 2026/01/29 | 61.2 | +0.2 | +0.33 | 185 | 1,122.06 | 42 | 22.74 | 254.96 | 22.72 | 255.16 | 22.74 | +0.2 | +47.62 | 0 | 0 |
| 2026/01/28 | 61 | -0.7 | -1.13 | 290 | 1,767.58 | 33 | 11.36 | 201.49 | 11.4 | 201.82 | 11.42 | +0.33 | +100 | 0 | 0 |
| 2026/01/27 | 61.7 | -0.9 | -1.44 | 187 | 1,160.33 | 40 | 21.44 | 250.28 | 21.57 | 248.81 | 21.44 | -1.47 | -367.5 | 0 | 0 |
| 2026/01/26 | 62.6 | +0 | +0 | 152 | 957.04 | 19 | 12.48 | 119.1 | 12.44 | 119.11 | 12.45 | +0.01 | +5.26 | 0 | 0 |
| 2026/01/23 | 62.6 | -0.1 | -0.16 | 131 | 827.45 | 20 | 15.21 | 125.91 | 15.22 | 125.7 | 15.19 | -0.21 | -105 | 0 | 0 |
| 2026/01/22 | 62.7 | +1.1 | +1.79 | 198 | 1,232.63 | 13 | 6.57 | 80.68 | 6.55 | 80.82 | 6.56 | +0.14 | +107.69 | 0 | 0 |
| 2026/01/21 | 61.6 | -0.2 | -0.32 | 283 | 1,741.66 | 52 | 18.37 | 320.16 | 18.38 | 320.2 | 18.38 | +0.04 | +7.69 | 0 | 0 |
| 2026/01/20 | 61.8 | +0.3 | +0.49 | 150 | 923.85 | 30 | 20.04 | 185.14 | 20.04 | 185.25 | 20.05 | +0.11 | +36.67 | 1 | 0.67 |
| 2026/01/19 | 61.5 | -0.3 | -0.49 | 354 | 2,193.94 | 72 | 20.33 | 443.85 | 20.23 | 447.42 | 20.39 | +3.57 | +495.83 | 0 | 0 |
| 2026/01/16 | 61.8 | -0.9 | -1.44 | 236 | 1,464.39 | 40 | 16.94 | 247.99 | 16.93 | 249.05 | 17.01 | +1.06 | +265 | 0 | 0 |
| 2026/01/15 | 62.7 | +0.3 | +0.48 | 350 | 2,223.29 | 73 | 20.86 | 462.74 | 20.81 | 464.07 | 20.87 | +1.33 | +182.19 | 0 | 0 |
| 2026/01/14 | 62.4 | +1.4 | +2.3 | 194 | 1,208.88 | 17 | 8.75 | 104.97 | 8.68 | 105.37 | 8.72 | +0.4 | +235.29 | 0 | 0 |
| 2026/01/13 | 61 | -0.8 | -1.29 | 208 | 1,272.59 | 46 | 22.11 | 281.41 | 22.11 | 281.75 | 22.14 | +0.34 | +73.91 | 0 | 0 |
| 2026/01/12 | 61.8 | +0.1 | +0.16 | 214 | 1,313.92 | 69 | 32.21 | 423.04 | 32.2 | 423.89 | 32.26 | +0.85 | +123.19 | 0 | 0 |
| 2026/01/09 | 61.7 | -0.5 | -0.8 | 242 | 1,492.87 | 41 | 16.95 | 254.93 | 17.08 | 254.01 | 17.01 | -0.92 | -224.39 | 0 | 0 |
| 2026/01/08 | 62.2 | -0.4 | -0.64 | 116 | 724.07 | 15 | 12.89 | 93.43 | 12.9 | 93.4 | 12.9 | -0.03 | -20 | 0 | 0 |
| 2026/01/07 | 62.6 | -0.2 | -0.32 | 210 | 1,316.99 | 27 | 12.88 | 169.91 | 12.9 | 169.62 | 12.88 | -0.29 | -107.41 | 0 | 0 |
| 2026/01/06 | 62.8 | -0.2 | -0.32 | 199 | 1,255.63 | 33 | 16.55 | 207.87 | 16.56 | 207.82 | 16.55 | -0.05 | -15.15 | 0 | 0 |
| 2026/01/05 | 63 | -2 | -3.08 | 314 | 1,986.48 | 54 | 17.19 | 342.29 | 17.23 | 342.93 | 17.26 | +0.64 | +118.52 | 0 | 0 |
| 2026/01/02 | 65 | +0.1 | +0.15 | 138 | 895.35 | 14 | 10.16 | 91.29 | 10.2 | 90.85 | 10.15 | -0.44 | -314.29 | 0 | 0 |
| 2025/12/31 | 64.9 | -0.4 | -0.61 | 127 | 820.03 | 37 | 29.13 | 238.92 | 29.14 | 239 | 29.15 | +0.08 | +21.62 | 0 | 0 |
| 2025/12/30 | 65.3 | -0.5 | -0.76 | 80 | 520.39 | 10 | 12.52 | 64.98 | 12.49 | 65.33 | 12.55 | +0.35 | +350 | 0 | 0 |
| 2025/12/29 | 65.8 | +0.1 | +0.15 | 168 | 1,101.77 | 29 | 17.27 | 189.83 | 17.23 | 190.34 | 17.28 | +0.51 | +175.86 | 0 | 0 |
| 2025/12/26 | 65.7 | +0.6 | +0.92 | 281 | 1,834.16 | 46 | 16.39 | 299.99 | 16.36 | 301.2 | 16.42 | +1.21 | +263.04 | 0 | 0 |
| 2025/12/19 | 62 | +1.4 | +2.31 | 343 | 2,138.9 | 76 | 22.18 | 472.73 | 22.1 | 474.58 | 22.19 | +1.85 | +243.42 | 0 | 0 |
| 2025/12/18 | 60.6 | -1.2 | -1.94 | 332 | 2,026.31 | 52 | 15.66 | 317.62 | 15.67 | 320.78 | 15.83 | +3.16 | +607.69 | 0 | 0 |
| 2025/12/17 | 61.8 | -0.5 | -0.8 | 285 | 1,792.27 | 101 | 35.38 | 631.08 | 35.21 | 635.94 | 35.48 | +4.86 | +481.19 | 0 | 0 |
| 2025/12/16 | 62.3 | -0.8 | -1.27 | 288 | 1,774.56 | 77 | 26.75 | 474.57 | 26.74 | 478.18 | 26.95 | +3.61 | +468.83 | 0 | 0 |
| 2025/12/15 | 63.1 | -0.1 | -0.16 | 107 | 678.17 | 18 | 16.78 | 113.74 | 16.77 | 113.92 | 16.8 | +0.18 | +100 | 0 | 0 |
| 2025/11/26 | 62.9 | +1.6 | +2.61 | 219 | 1,415.18 | 25 | 11.02 | 155.24 | 10.97 | 156.13 | 11.03 | +0.89 | +356 | 0 | 0 |
| 2025/11/25 | 61.3 | -0.4 | -0.65 | 94 | 571.84 | 25 | 26.7 | 152.79 | 26.72 | 153.04 | 26.76 | +0.25 | +100 | 0 | 0 |
| 2025/11/24 | 61.7 | +1.3 | +2.15 | 117 | 715.81 | 14 | 11.96 | 85.21 | 11.9 | 85.77 | 11.98 | +0.56 | +400 | 0 | 0 |
| 2025/11/21 | 60.4 | -0.7 | -1.15 | 135 | 818.59 | 27 | 20.01 | 164.03 | 20.04 | 164.45 | 20.09 | +0.42 | +155.56 | 0 | 0 |
| 2025/11/20 | 61.1 | +0.1 | +0.16 | 113 | 689.07 | 15 | 13.3 | 91.54 | 13.28 | 91.73 | 13.31 | +0.19 | +126.67 | 0 | 0 |
| 2025/11/19 | 61 | -0.7 | -1.13 | 205 | 1,245.98 | 34 | 16.6 | 206.7 | 16.59 | 207.29 | 16.64 | +0.59 | +173.53 | 0 | 0 |
| 2025/11/18 | 61.7 | -0.9 | -1.44 | 265 | 1,619.71 | 51 | 19.27 | 311.42 | 19.23 | 313.5 | 19.36 | +2.08 | +407.84 | 0 | 0 |
| 2025/11/17 | 62.6 | -0.2 | -0.32 | 187 | 1,164.28 | 51 | 27.21 | 316.3 | 27.17 | 317.39 | 27.26 | +1.09 | +213.73 | 0 | 0 |
| 2025/11/14 | 62.8 | -1 | -1.57 | 136 | 859.99 | 11 | 8.07 | 69.5 | 8.08 | 69.32 | 8.06 | -0.18 | -163.64 | 0 | 0 |
| 2025/11/13 | 63.8 | +0.5 | +0.79 | 150 | 943.64 | 45 | 30.07 | 282.89 | 29.98 | 284.31 | 30.13 | +1.42 | +315.56 | 0 | 0 |
| 2025/11/12 | 63.3 | +0.4 | +0.64 | 219 | 1,392.43 | 44 | 20.08 | 279.31 | 20.06 | 279.53 | 20.07 | +0.22 | +50 | 0 | 0 |
| 2025/11/11 | 62.9 | +0.3 | +0.48 | 137 | 862.74 | 23 | 16.75 | 144.1 | 16.7 | 144.55 | 16.75 | +0.45 | +195.65 | 0 | 0 |
| 2025/11/10 | 62.6 | -1.3 | -2.03 | 215 | 1,341.86 | 46 | 21.43 | 287.23 | 21.41 | 288.92 | 21.53 | +1.69 | +367.39 | 0 | 0 |
| 2025/11/07 | 63.9 | -1.1 | -1.69 | 275 | 1,747.88 | 68 | 24.76 | 432.05 | 24.72 | 434.23 | 24.84 | +2.18 | +320.59 | 0 | 0 |
| 2025/11/06 | 65 | -0.7 | -1.07 | 496 | 3,182.53 | 162 | 32.66 | 1,037.94 | 32.61 | 1,040.15 | 32.68 | +2.21 | +136.42 | 0 | 0 |
| 2025/11/05 | 65.7 | +3.8 | +6.14 | 788 | 5,116.06 | 229 | 29.06 | 1,476.61 | 28.86 | 1,492.6 | 29.17 | +15.99 | +698.25 | 0 | 0 |
| 2025/11/04 | 61.9 | -0.1 | -0.16 | 160 | 991.14 | 32 | 20.05 | 198.89 | 20.07 | 199.24 | 20.1 | +0.35 | +109.38 | 0 | 0 |
| 2025/11/03 | 62 | -0.2 | -0.32 | 217 | 1,339.13 | 50 | 23.08 | 309.38 | 23.1 | 309.23 | 23.09 | -0.15 | -30 | 0 | 0 |
| 2025/10/31 | 62.2 | -0.3 | -0.48 | 146 | 907.73 | 38 | 26.07 | 236.28 | 26.03 | 236.65 | 26.07 | +0.37 | +97.37 | 0 | 0 |
| 2025/10/30 | 62.5 | +0 | +0 | 138 | 861.48 | 26 | 18.83 | 162.3 | 18.84 | 162.61 | 18.88 | +0.31 | +119.23 | 0 | 0 |
| 2025/10/29 | 62.5 | -1.1 | -1.73 | 196 | 1,228.9 | 22 | 11.25 | 138.66 | 11.28 | 138.61 | 11.28 | -0.05 | -22.73 | 0 | 0 |
| 2025/10/28 | 63.6 | -0.3 | -0.47 | 196 | 1,239.71 | 59 | 30.07 | 372.75 | 30.07 | 373.62 | 30.14 | +0.87 | +147.46 | 0 | 0 |
| 2025/10/27 | 63.9 | +0.6 | +0.95 | 221 | 1,402.92 | 35 | 15.83 | 221.95 | 15.82 | 222.63 | 15.87 | +0.68 | +194.29 | 0 | 0 |
| 2025/10/23 | 63.3 | +0.1 | +0.16 | 137 | 865.18 | 21 | 15.38 | 132.74 | 15.34 | 133.07 | 15.38 | +0.33 | +157.14 | 0 | 0 |
| 2025/10/22 | 63.2 | +0.6 | +0.96 | 207 | 1,308.13 | 21 | 10.14 | 132.63 | 10.14 | 132.73 | 10.15 | +0.1 | +47.62 | 0 | 0 |
| 2025/10/21 | 62.6 | +0 | +0 | 245 | 1,538.19 | 37 | 15.08 | 231.83 | 15.07 | 231.77 | 15.07 | -0.06 | -16.22 | 0 | 0 |
| 2025/10/20 | 62.6 | -0.2 | -0.32 | 840 | 5,182.87 | 214 | 25.47 | 1,316.26 | 25.4 | 1,328.1 | 25.62 | +11.84 | +553.27 | 0 | 0 |
| 2025/10/17 | 62.8 | -1.8 | -2.79 | 625 | 3,946.89 | 107 | 17.12 | 677.47 | 17.16 | 677.91 | 17.18 | +0.44 | +41.12 | 0 | 0 |
| 2025/10/16 | 64.6 | +0.1 | +0.16 | 661 | 4,237.32 | 75 | 11.35 | 477.92 | 11.28 | 482.83 | 11.39 | +4.91 | +654.67 | 0 | 0 |
| 2025/10/15 | 64.5 | -0.5 | -0.77 | 356 | 2,292.77 | 54 | 15.18 | 347.46 | 15.15 | 349.39 | 15.24 | +1.93 | +357.41 | 0 | 0 |
| 2025/10/14 | 65 | +0.1 | +0.15 | 588 | 3,848.52 | 265 | 45.06 | 1,731.52 | 44.99 | 1,736.36 | 45.12 | +4.84 | +182.64 | 0 | 0 |
| 2025/10/13 | 64.9 | -1.1 | -1.67 | 367 | 2,361.86 | 72 | 19.61 | 460.77 | 19.51 | 465.23 | 19.7 | +4.46 | +619.44 | 5 | 1.36 |
| 2025/10/09 | 66 | -1.9 | -2.8 | 769 | 5,109.4 | 80 | 10.4 | 532.97 | 10.43 | 532.64 | 10.42 | -0.33 | -41.25 | 0 | 0 |
| 2025/10/08 | 67.9 | -1.6 | -2.3 | 472 | 3,212.05 | 52 | 11.01 | 353.64 | 11.01 | 354.18 | 11.03 | +0.54 | +103.85 | 0 | 0 |
| 2025/10/07 | 69.5 | -1.5 | -2.11 | 685 | 4,779.9 | 102 | 14.89 | 710.95 | 14.87 | 713.21 | 14.92 | +2.26 | +221.57 | 0 | 0 |
| 2025/10/03 | 71 | -0.8 | -1.11 | 568 | 4,024.25 | 87 | 15.31 | 615.2 | 15.29 | 615.71 | 15.3 | +0.51 | +58.62 | 0 | 0 |
| 2025/10/02 | 71.8 | +0.1 | +0.14 | 92 | 661.84 | 13 | 14.06 | 92.98 | 14.05 | 93.19 | 14.08 | +0.21 | +161.54 | 0 | 0 |
| 2025/10/01 | 71.7 | -0.7 | -0.97 | 137 | 986.24 | 18 | 13.15 | 129.67 | 13.15 | 129.78 | 13.16 | +0.11 | +61.11 | 0 | 0 |
| 2025/09/30 | 72.4 | -0.2 | -0.28 | 159 | 1,152.68 | 17 | 10.69 | 123.15 | 10.68 | 123.34 | 10.7 | +0.19 | +111.76 | 0 | 0 |
| 2025/09/26 | 72.6 | -0.2 | -0.27 | 151 | 1,087.56 | 31 | 20.57 | 223.99 | 20.6 | 224.69 | 20.66 | +0.7 | +225.81 | 0 | 0 |
| 2025/09/25 | 72.8 | -0.2 | -0.27 | 162 | 1,179.7 | 34 | 20.97 | 247.6 | 20.99 | 248.34 | 21.05 | +0.74 | +217.65 | 0 | 0 |
| 2025/09/24 | 73 | -0.2 | -0.27 | 144 | 1,046.88 | 18 | 12.49 | 130.92 | 12.51 | 131.04 | 12.52 | +0.12 | +66.67 | 0 | 0 |
| 2025/09/23 | 73.2 | -0.7 | -0.95 | 213 | 1,558.82 | 29 | 13.64 | 212.6 | 13.64 | 212.73 | 13.65 | +0.13 | +44.83 | 0 | 0 |
| 2025/09/22 | 73.9 | -0.7 | -0.94 | 116 | 855.73 | 14 | 12.06 | 103.42 | 12.09 | 103.23 | 12.06 | -0.19 | -135.71 | 0 | 0 |
| 2025/09/19 | 74.6 | -1.2 | -1.58 | 561 | 4,180.22 | 103 | 18.35 | 766.27 | 18.33 | 768.21 | 18.38 | +1.94 | +188.35 | 0 | 0 |
| 2025/09/18 | 75.8 | -1.1 | -1.43 | 205 | 1,559 | 20 | 9.76 | 151.8 | 9.74 | 152.51 | 9.78 | +0.71 | +355 | 0 | 0 |
| 2025/09/17 | 76.9 | +0.8 | +1.05 | 295 | 2,276.01 | 50 | 16.95 | 384.48 | 16.89 | 385.09 | 16.92 | +0.61 | +122 | 0 | 0 |
| 2025/09/16 | 76.1 | +1.2 | +1.6 | 488 | 3,758.07 | 144 | 29.51 | 1,108.05 | 29.48 | 1,109.93 | 29.53 | +1.88 | +130.56 | 0 | 0 |
| 2025/09/15 | 74.9 | +1.1 | +1.49 | 173 | 1,296.58 | 44 | 25.41 | 328.85 | 25.36 | 329.71 | 25.43 | +0.86 | +195.45 | 0 | 0 |
| 2025/09/12 | 73.8 | +1 | +1.37 | 190 | 1,411.73 | 53 | 27.86 | 392.31 | 27.79 | 393.5 | 27.87 | +1.19 | +224.53 | 1 | 0.53 |
| 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 |
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。
