1436
126.5
TWD-1.00 (-0.78%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為63張，佔整體市場成交張數的24.68%。當日現股當沖之總損益為+2.05萬元、每張平均損益則為+325元。
開盤價
127.5
收盤價
126.5
當日範圍
125.5 - 127.5
成交張數
255
開盤價(昨)
126.5
收盤價(昨)
127.5
昨日範圍
126 - 128.5
成交張數(昨)
438
成交金額
3224.81萬
成交金額(昨)
5580.77萬
52週範圍
108.5 - 202
發行股數
1億
市值
145億
現股當沖－歷史逐日資訊
開盤價
127.5
收盤價
126.5
成交張數
255
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/03/07 | 137.5 | -2.5 | -1.79 | 1,069 | 14,853.39 | 129 | 12.06 | 1,794.55 | 12.08 | 1,798.3 | 12.11 | +3.75 | +290.7 | 0 | 0 |
| 2025/03/06 | 140 | -3.5 | -2.44 | 1,208 | 17,091.69 | 171 | 14.15 | 2,415.8 | 14.13 | 2,430.4 | 14.22 | +14.6 | +853.8 | 0 | 0 |
| 2025/03/05 | 143.5 | +1 | +0.7 | 1,813 | 26,137.54 | 365 | 20.13 | 5,278.4 | 20.19 | 5,270.5 | 20.16 | -7.9 | -216.44 | 0 | 0 |
| 2025/03/04 | 142.5 | -1 | -0.7 | 727 | 10,295.68 | 265 | 36.46 | 3,750.45 | 36.43 | 3,759.25 | 36.51 | +8.8 | +332.08 | 0 | 0 |
| 2025/03/03 | 143.5 | +2.5 | +1.77 | 1,073 | 15,245.88 | 296 | 27.59 | 4,208.45 | 27.6 | 4,209.75 | 27.61 | +1.3 | +43.92 | 1 | 0.09 |
| 2025/02/27 | 141 | -5.5 | -3.75 | 3,244 | 46,099.74 | 929 | 28.63 | 13,186.2 | 28.6 | 13,217.35 | 28.67 | +31.15 | +335.31 | 0 | 0 |
| 2025/02/26 | 146.5 | -0.5 | -0.34 | 1,021 | 14,907.78 | 324 | 31.72 | 4,726.7 | 31.71 | 4,747.75 | 31.85 | +21.05 | +649.69 | 3 | 0.29 |
| 2025/02/25 | 147 | -1.5 | -1.01 | 772 | 11,400.78 | 297 | 38.47 | 4,384.6 | 38.46 | 4,394.9 | 38.55 | +10.3 | +346.8 | 0 | 0 |
| 2025/02/24 | 148.5 | +0 | +0 | 1,505 | 22,721.1 | 572 | 38.02 | 8,645.15 | 38.05 | 8,644.7 | 38.05 | -0.45 | -7.87 | 1 | 0.07 |
| 2025/02/21 | 148.5 | -1.5 | -1 | 1,561 | 23,266.03 | 549 | 35.17 | 8,197.45 | 35.23 | 8,184.45 | 35.18 | -13 | -236.79 | 2 | 0.13 |
| 2025/02/20 | 150 | +5 | +3.45 | 1,160 | 17,201.69 | 265 | 22.84 | 3,919.2 | 22.78 | 3,929.1 | 22.84 | +9.9 | +373.58 | 2 | 0.17 |
| 2025/02/19 | 145 | +4.5 | +3.2 | 1,106 | 16,101.74 | 339 | 30.66 | 4,923 | 30.57 | 4,932.95 | 30.64 | +9.95 | +293.51 | 1 | 0.09 |
| 2025/02/18 | 140.5 | -1 | -0.71 | 290 | 4,085.1 | 59 | 20.35 | 832.35 | 20.38 | 831.6 | 20.36 | -0.75 | -127.12 | 0 | 0 |
| 2025/02/17 | 141.5 | -1.5 | -1.05 | 457 | 6,524.22 | 99 | 21.65 | 1,407.3 | 21.57 | 1,412.35 | 21.65 | +5.05 | +510.1 | 1 | 0.22 |
| 2025/02/14 | 143 | +1 | +0.7 | 509 | 7,239.97 | 166 | 32.6 | 2,352.75 | 32.5 | 2,360.75 | 32.61 | +8 | +481.93 | 0 | 0 |
| 2025/02/13 | 142 | -2.5 | -1.73 | 886 | 12,597.8 | 218 | 24.59 | 3,106.4 | 24.66 | 3,113.5 | 24.71 | +7.1 | +325.69 | 0 | 0 |
| 2025/02/12 | 144.5 | +1.5 | +1.05 | 901 | 13,135.57 | 210 | 23.3 | 3,060.85 | 23.3 | 3,054.85 | 23.26 | -6 | -285.71 | 0 | 0 |
| 2025/02/11 | 143 | +4.5 | +3.25 | 843 | 11,887.27 | 206 | 24.45 | 2,896.6 | 24.37 | 2,900.9 | 24.4 | +4.3 | +208.74 | 0 | 0 |
| 2025/02/10 | 138.5 | +8 | +6.13 | 1,274 | 17,462.82 | 318 | 24.96 | 4,329.3 | 24.79 | 4,379.1 | 25.08 | +49.8 | +1,566.04 | 0 | 0 |
| 2025/02/07 | 130.5 | -1 | -0.76 | 283 | 3,680.22 | 53 | 18.76 | 690 | 18.75 | 692.05 | 18.8 | +2.05 | +386.79 | 0 | 0 |
| 2025/02/06 | 131.5 | +2 | +1.54 | 585 | 7,650.68 | 145 | 24.8 | 1,894 | 24.76 | 1,896.5 | 24.79 | +2.5 | +172.41 | 0 | 0 |
| 2025/02/05 | 129.5 | +5.5 | +4.44 | 482 | 6,192.54 | 70 | 14.51 | 896.55 | 14.48 | 900.65 | 14.54 | +4.1 | +585.71 | 0 | 0 |
| 2025/02/04 | 124 | +1.5 | +1.22 | 455 | 5,701.63 | 143 | 31.41 | 1,787.3 | 31.35 | 1,789.25 | 31.38 | +1.95 | +136.36 | 0 | 0 |
| 2025/02/03 | 122.5 | +4.5 | +3.81 | 279 | 3,385.14 | 86 | 30.86 | 1,042.05 | 30.78 | 1,047 | 30.93 | +4.95 | +575.58 | 0 | 0 |
| 2025/01/22 | 118 | +0.5 | +0.43 | 155 | 1,807.78 | 38 | 24.53 | 442.05 | 24.45 | 445.1 | 24.62 | +3.05 | +802.63 | 0 | 0 |
| 2025/01/21 | 117.5 | -0.5 | -0.42 | 106 | 1,241.24 | 19 | 17.93 | 223.45 | 18 | 223.25 | 17.99 | -0.2 | -105.26 | 0 | 0 |
| 2025/01/20 | 118 | +0.5 | +0.43 | 127 | 1,491.48 | 25 | 19.71 | 293.5 | 19.68 | 293.85 | 19.7 | +0.35 | +140 | 0 | 0 |
| 2025/01/17 | 117.5 | +2 | +1.73 | 120 | 1,397.35 | 19 | 15.84 | 221.65 | 15.86 | 222.45 | 15.92 | +0.8 | +421.05 | 0 | 0 |
| 2025/01/16 | 115.5 | +0 | +0 | 185 | 2,152.3 | 56 | 30.35 | 652.1 | 30.3 | 655.95 | 30.48 | +3.85 | +687.5 | 0 | 0 |
| 2025/01/15 | 115.5 | +1 | +0.87 | 184 | 2,140.39 | 48 | 26.13 | 558.15 | 26.08 | 557.4 | 26.04 | -0.75 | -156.25 | 0 | 0 |
| 2025/01/14 | 114.5 | +0.5 | +0.44 | 116 | 1,325.63 | 15 | 12.94 | 171.6 | 12.94 | 171.55 | 12.94 | -0.05 | -33.33 | 0 | 0 |
| 2025/01/13 | 114 | -2.5 | -2.15 | 423 | 4,790.65 | 104 | 24.57 | 1,177.8 | 24.59 | 1,181.6 | 24.66 | +3.8 | +365.38 | 0 | 0 |
| 2025/01/10 | 116.5 | -3.5 | -2.92 | 433 | 5,059 | 59 | 13.63 | 688.95 | 13.62 | 691.8 | 13.67 | +2.85 | +483.05 | 0 | 0 |
| 2025/01/09 | 120 | -2.5 | -2.04 | 278 | 3,342.89 | 21 | 7.56 | 252.5 | 7.55 | 252.5 | 7.55 | +0 | +0 | 0 | 0 |
| 2025/01/08 | 122.5 | +0.5 | +0.41 | 91 | 1,113.11 | 13 | 14.29 | 159.4 | 14.32 | 159.25 | 14.31 | -0.15 | -115.38 | 0 | 0 |
| 2025/01/07 | 122 | -1 | -0.81 | 165 | 2,023.19 | 19 | 11.53 | 233.15 | 11.52 | 232.9 | 11.51 | -0.25 | -131.58 | 0 | 0 |
| 2025/01/06 | 123 | +0.5 | +0.41 | 121 | 1,487.18 | 35 | 29.02 | 430.9 | 28.97 | 431.1 | 28.99 | +0.2 | +57.14 | 0 | 0 |
| 2025/01/03 | 122.5 | -1.5 | -1.21 | 256 | 3,144.67 | 42 | 16.44 | 519.25 | 16.51 | 518.95 | 16.5 | -0.3 | -71.43 | 0 | 0 |
| 2025/01/02 | 124 | +0 | +0 | 124 | 1,539.78 | 30 | 24.27 | 373.45 | 24.25 | 373.8 | 24.28 | +0.35 | +116.67 | 0 | 0 |
| 2024/12/31 | 124 | -2 | -1.59 | 318 | 3,939.69 | 46 | 14.46 | 571.3 | 14.5 | 571.5 | 14.51 | +0.2 | +43.48 | 0 | 0 |
| 2024/12/30 | 126 | +2.5 | +2.02 | 313 | 3,957.37 | 73 | 23.35 | 921 | 23.27 | 922.8 | 23.32 | +1.8 | +246.58 | 0 | 0 |
| 2024/12/27 | 123.5 | -2.5 | -1.98 | 219 | 2,742.43 | 27 | 12.31 | 340.75 | 12.43 | 338.05 | 12.33 | -2.7 | -1,000 | 0 | 0 |
| 2024/12/26 | 126 | -1.5 | -1.18 | 287 | 3,634.49 | 38 | 13.24 | 481.4 | 13.25 | 481.85 | 13.26 | +0.45 | +118.42 | 0 | 0 |
| 2024/12/25 | 127.5 | +3 | +2.41 | 341 | 4,331.54 | 57 | 16.7 | 721.45 | 16.66 | 723.65 | 16.71 | +2.2 | +385.96 | 0 | 0 |
| 2024/12/24 | 124.5 | +2.5 | +2.05 | 519 | 6,489.86 | 104 | 20.04 | 1,296.55 | 19.98 | 1,299.75 | 20.03 | +3.2 | +307.69 | 2 | 0.39 |
| 2024/12/23 | 122 | +0.5 | +0.41 | 125 | 1,531.68 | 38 | 30.42 | 464.85 | 30.35 | 466.35 | 30.45 | +1.5 | +394.74 | 0 | 0 |
| 2024/12/20 | 121.5 | -0.5 | -0.41 | 460 | 5,670.02 | 184 | 40.04 | 2,287.35 | 40.34 | 2,280.55 | 40.22 | -6.8 | -369.57 | 0 | 0 |
| 2024/12/19 | 122 | +1 | +0.83 | 265 | 3,235.57 | 74 | 27.89 | 900.55 | 27.83 | 904.25 | 27.95 | +3.7 | +500 | 0 | 0 |
| 2024/12/18 | 121 | +0.5 | +0.41 | 124 | 1,485.93 | 38 | 30.75 | 456.4 | 30.71 | 456.5 | 30.72 | +0.1 | +26.32 | 0 | 0 |
| 2024/12/17 | 120.5 | -1 | -0.82 | 287 | 3,437.81 | 38 | 13.25 | 456.4 | 13.28 | 456.7 | 13.28 | +0.3 | +78.95 | 0 | 0 |
| 2024/12/16 | 121.5 | +1.5 | +1.25 | 180 | 2,203.42 | 54 | 29.97 | 659 | 29.91 | 660.05 | 29.96 | +1.05 | +194.44 | 0 | 0 |
| 2024/12/13 | 120 | -1.5 | -1.23 | 280 | 3,361.49 | 51 | 18.22 | 614.3 | 18.27 | 615.8 | 18.32 | +1.5 | +294.12 | 0 | 0 |
| 2024/12/12 | 121.5 | +1 | +0.83 | 94 | 1,143.88 | 27 | 28.83 | 329.4 | 28.8 | 330.05 | 28.85 | +0.65 | +240.74 | 0 | 0 |
| 2024/12/11 | 120.5 | -2 | -1.63 | 196 | 2,379.53 | 27 | 13.8 | 328.55 | 13.81 | 328.3 | 13.8 | -0.25 | -92.59 | 0 | 0 |
| 2024/12/10 | 122.5 | -0.5 | -0.41 | 191 | 2,358.45 | 55 | 28.72 | 679.75 | 28.82 | 679.9 | 28.83 | +0.15 | +27.27 | 0 | 0 |
| 2024/12/09 | 123 | -1.5 | -1.2 | 274 | 3,391.79 | 36 | 13.12 | 444.15 | 13.09 | 445.95 | 13.15 | +1.8 | +500 | 0 | 0 |
| 2024/12/06 | 124.5 | +2.5 | +2.05 | 358 | 4,441.91 | 84 | 23.49 | 1,033.95 | 23.28 | 1,038.7 | 23.38 | +4.75 | +565.48 | 0 | 0 |
| 2024/12/05 | 122 | -1.5 | -1.21 | 194 | 2,376.08 | 38 | 19.58 | 465.45 | 19.59 | 465.4 | 19.59 | -0.05 | -13.16 | 0 | 0 |
| 2024/12/04 | 123.5 | -1 | -0.8 | 163 | 2,017.1 | 53 | 32.56 | 656.65 | 32.55 | 656.65 | 32.55 | +0 | +0 | 0 | 0 |
| 2024/12/03 | 124.5 | -1.5 | -1.19 | 239 | 2,979.27 | 57 | 23.87 | 713.25 | 23.94 | 712.85 | 23.93 | -0.4 | -70.18 | 0 | 0 |
| 2024/12/02 | 126 | +1 | +0.8 | 298 | 3,759.05 | 65 | 21.82 | 818.9 | 21.78 | 821.35 | 21.85 | +2.45 | +376.92 | 0 | 0 |
| 2024/11/29 | 125 | +1.5 | +1.21 | 259 | 3,212.04 | 38 | 14.66 | 465.45 | 14.49 | 465.4 | 14.49 | -0.05 | -13.16 | 0 | 0 |
| 2024/11/28 | 123.5 | -0.5 | -0.4 | 309 | 3,791.74 | 115 | 37.23 | 1,407.5 | 37.12 | 1,417.95 | 37.4 | +10.45 | +908.7 | 0 | 0 |
| 2024/11/27 | 124 | -3 | -2.36 | 362 | 4,491.57 | 107 | 29.53 | 1,326.95 | 29.54 | 1,329.9 | 29.61 | +2.95 | +275.7 | 0 | 0 |
| 2024/11/26 | 127 | -0.5 | -0.39 | 201 | 2,541.41 | 49 | 24.38 | 619.25 | 24.37 | 619.75 | 24.39 | +0.5 | +102.04 | 0 | 0 |
| 2024/11/25 | 127.5 | +2.5 | +2 | 375 | 4,737.42 | 112 | 29.86 | 1,410.05 | 29.76 | 1,415.15 | 29.87 | +5.1 | +455.36 | 1 | 0.27 |
| 2024/11/22 | 125 | +1.5 | +1.21 | 330 | 4,130.87 | 95 | 28.81 | 1,191.1 | 28.83 | 1,189.55 | 28.8 | -1.55 | -163.16 | 0 | 0 |
| 2024/11/21 | 123.5 | +2 | +1.65 | 435 | 5,327.05 | 131 | 30.08 | 1,596.05 | 29.96 | 1,605.05 | 30.13 | +9 | +687.02 | 0 | 0 |
| 2024/11/20 | 121.5 | +0.5 | +0.41 | 258 | 3,139.12 | 64 | 24.81 | 779.8 | 24.84 | 779.2 | 24.82 | -0.6 | -93.75 | 0 | 0 |
| 2024/11/19 | 121 | +2 | +1.68 | 245 | 2,935.52 | 65 | 26.56 | 776.7 | 26.46 | 779.7 | 26.56 | +3 | +461.54 | 0 | 0 |
| 2024/11/18 | 119 | +0.5 | +0.42 | 258 | 3,086.14 | 102 | 39.56 | 1,222.05 | 39.6 | 1,220.95 | 39.56 | -1.1 | -107.84 | 0 | 0 |
| 2024/11/15 | 118.5 | +2 | +1.72 | 469 | 5,598.03 | 174 | 37.08 | 2,072.3 | 37.02 | 2,075.9 | 37.08 | +3.6 | +206.9 | 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。
