1436
125
TWD+1.50 (1.21%)
2024.11.22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(2024/11/21) 當沖狀況。整體成交張數為131張，佔整體市場成交張數的30.08%。當日現股當沖之總損益為+9萬元、每張平均損益則為+687元。
開盤價
124
收盤價
125
當日範圍
123 - 127.5
成交張數
330
開盤價(昨)
121.5
收盤價(昨)
123.5
昨日範圍
120 - 124
成交張數(昨)
435
成交金額
4134.66萬
成交金額(昨)
5321.45萬
52週範圍
76.6 - 202
發行股數
1億
市值
143億
現股當沖－歷史逐日資訊
開盤價
124
收盤價
125
成交張數
330
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(%) | ||||||
| 11/21 | 123.5 | +2 | +48.97 | 435 | 5,327.05 | 131 | 30.08 | 1,596.05 | 29.96 | 1,605.05 | 30.13 | +9 | +687.02 | 0 | 0 |
| 11/20 | 82.9 | +0 | -31.49 | 30 | 250.65 | 64 | 211.12 | 779.8 | 311.12 | 779.2 | 310.88 | -0.6 | -93.75 | 0 | 0 |
| 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 |
| 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 |
| 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 |
| 11/14 | 116.5 | -2.5 | -2.1 | 268 | 3,144.36 | 77 | 28.77 | 906.45 | 28.83 | 903.65 | 28.74 | -2.8 | -363.64 | 0 | 0 |
| 11/13 | 119 | -1 | -0.83 | 287 | 3,412.74 | 71 | 24.77 | 846.15 | 24.79 | 849.65 | 24.9 | +3.5 | +492.96 | 0 | 0 |
| 11/12 | 120 | -1 | -0.83 | 327 | 3,922.3 | 104 | 31.8 | 1,248.2 | 31.82 | 1,248.85 | 31.84 | +0.65 | +62.5 | 0 | 0 |
| 11/11 | 121 | +3 | +2.54 | 1,517 | 17,658.23 | 527 | 34.74 | 6,102.5 | 34.56 | 6,180.4 | 35 | +77.9 | +1,478.18 | 4 | 0.26 |
| 11/08 | 118 | -4 | -3.28 | 1,004 | 12,063.31 | 321 | 31.96 | 3,866.85 | 32.05 | 3,876.8 | 32.14 | +9.95 | +309.97 | 0 | 0 |
| 11/07 | 122 | +0.5 | +0.41 | 943 | 11,390.11 | 256 | 27.16 | 3,087.95 | 27.11 | 3,117.2 | 27.37 | +29.25 | +1,142.58 | 0 | 0 |
| 11/06 | 121.5 | -4 | -3.19 | 1,072 | 13,036.69 | 303 | 28.26 | 3,696.95 | 28.36 | 3,705.85 | 28.43 | +8.9 | +293.73 | 1 | 0.09 |
| 11/05 | 125.5 | -8 | -5.99 | 2,226 | 28,302.47 | 854 | 38.37 | 10,844.75 | 38.32 | 10,864.55 | 38.39 | +19.8 | +231.85 | 0 | 0 |
| 11/04 | 133.5 | -7 | -4.98 | 1,263 | 17,003.06 | 387 | 30.65 | 5,221.3 | 30.71 | 5,228 | 30.75 | +6.7 | +173.13 | 0 | 0 |
| 11/01 | 140.5 | +9 | +6.84 | 1,455 | 20,037.5 | 509 | 34.99 | 6,968.45 | 34.78 | 7,019.55 | 35.03 | +51.1 | +1,003.93 | 0 | 0 |
| 10/30 | 131.5 | +5.5 | +4.37 | 1,357 | 18,108.88 | 632 | 46.57 | 8,442.7 | 46.62 | 8,483.8 | 46.85 | +41.1 | +650.32 | 0 | 0 |
| 10/29 | 126 | -1.5 | -1.18 | 293 | 3,714.29 | 112 | 38.2 | 1,418.35 | 38.19 | 1,425.25 | 38.37 | +6.9 | +616.07 | 0 | 0 |
| 10/28 | 127.5 | +5.5 | +4.51 | 627 | 7,972.37 | 301 | 48.01 | 3,825.05 | 47.98 | 3,830.2 | 48.04 | +5.15 | +171.1 | 0 | 0 |
| 10/25 | 122 | -1 | -0.81 | 457 | 5,546.17 | 138 | 30.18 | 1,675.4 | 30.21 | 1,681.1 | 30.31 | +5.7 | +413.04 | 0 | 0 |
| 10/24 | 123 | -5 | -3.91 | 1,272 | 15,501.99 | 337 | 26.48 | 4,071.6 | 26.27 | 4,100.45 | 26.45 | +28.85 | +856.08 | 0 | 0 |
| 10/23 | 128 | -1.5 | -1.16 | 343 | 4,392.23 | 79 | 23.03 | 1,013.1 | 23.07 | 1,013.45 | 23.07 | +0.35 | +44.3 | 0 | 0 |
| 10/22 | 129.5 | -3.5 | -2.63 | 492 | 6,345.02 | 81 | 16.48 | 1,044.3 | 16.46 | 1,048.75 | 16.53 | +4.45 | +549.38 | 0 | 0 |
| 10/21 | 133 | -2 | -1.48 | 330 | 4,383.56 | 89 | 27.01 | 1,184.8 | 27.03 | 1,186.8 | 27.07 | +2 | +224.72 | 1 | 0.3 |
| 10/18 | 135 | +0 | +0 | 163 | 2,202.01 | 36 | 22.02 | 484.9 | 22.02 | 485.4 | 22.04 | +0.5 | +138.89 | 0 | 0 |
| 10/17 | 135 | +1 | +0.75 | 138 | 1,867.16 | 32 | 23.21 | 433.05 | 23.19 | 433.5 | 23.22 | +0.45 | +140.62 | 0 | 0 |
| 10/16 | 134 | -0.5 | -0.37 | 215 | 2,876.87 | 55 | 25.53 | 734.05 | 25.52 | 735.35 | 25.56 | +1.3 | +236.36 | 0 | 0 |
| 10/15 | 134.5 | +1 | +0.75 | 237 | 3,178.82 | 56 | 23.63 | 750 | 23.59 | 751.9 | 23.65 | +1.9 | +339.29 | 0 | 0 |
| 10/14 | 133.5 | -3.5 | -2.55 | 395 | 5,245 | 56 | 14.2 | 746.75 | 14.24 | 746.25 | 14.23 | -0.5 | -89.29 | 0 | 0 |
| 10/11 | 137 | +1 | +0.74 | 389 | 5,343.49 | 133 | 34.16 | 1,828.05 | 34.21 | 1,826.4 | 34.18 | -1.65 | -124.06 | 0 | 0 |
| 10/09 | 136 | -0.5 | -0.37 | 337 | 4,590.79 | 99 | 29.4 | 1,350.25 | 29.41 | 1,352.15 | 29.45 | +1.9 | +191.92 | 1 | 0.3 |
| 10/08 | 136.5 | +0.5 | +0.37 | 204 | 2,774.09 | 54 | 26.53 | 735.2 | 26.5 | 736.25 | 26.54 | +1.05 | +194.44 | 0 | 0 |
| 10/07 | 136 | +4.5 | +3.42 | 459 | 6,226.41 | 169 | 36.81 | 2,279.25 | 36.61 | 2,299.7 | 36.93 | +20.45 | +1,210.06 | 0 | 0 |
| 10/04 | 131.5 | -4.5 | -3.31 | 426 | 5,625.71 | 118 | 27.72 | 1,560.75 | 27.74 | 1,566.85 | 27.85 | +6.1 | +516.95 | 0 | 0 |
| 10/01 | 136 | -4 | -2.86 | 564 | 7,701.94 | 170 | 30.13 | 2,315.85 | 30.07 | 2,336.15 | 30.33 | +20.3 | +1,194.12 | 1 | 0.18 |
| 09/30 | 140 | +0 | +0 | 326 | 4,561.76 | 121 | 37.16 | 1,690.65 | 37.06 | 1,696.3 | 37.19 | +5.65 | +466.94 | 0 | 0 |
| 09/27 | 140 | +4.5 | +3.32 | 487 | 6,770.85 | 139 | 28.56 | 1,922.4 | 28.39 | 1,921.5 | 28.38 | -0.9 | -64.75 | 0 | 0 |
| 09/26 | 135.5 | +1 | +0.74 | 283 | 3,824.03 | 108 | 38.13 | 1,460.35 | 38.19 | 1,462.6 | 38.25 | +2.25 | +208.33 | 0 | 0 |
| 09/25 | 134.5 | -1.5 | -1.1 | 607 | 8,328.71 | 224 | 36.93 | 3,079.2 | 36.97 | 3,085.75 | 37.05 | +6.55 | +292.41 | 0 | 0 |
| 09/24 | 136 | +6 | +4.62 | 1,135 | 15,299.53 | 430 | 37.9 | 5,784.35 | 37.81 | 5,807.9 | 37.96 | +23.55 | +547.67 | 2 | 0.18 |
| 09/23 | 130 | -12.5 | -8.77 | 2,423 | 31,295.51 | 749 | 30.92 | 9,691.75 | 30.97 | 9,682.2 | 30.94 | -9.55 | -127.5 | 0 | 0 |
| 09/20 | 142.5 | -15.5 | -9.81 | 1,597 | 22,907.01 | 328 | 20.53 | 4,705.2 | 20.54 | 4,706.55 | 20.55 | +1.35 | +41.16 | 0 | 0 |
| 09/19 | 158 | +6.5 | +4.29 | 476 | 7,398.14 | 101 | 21.2 | 1,558.05 | 21.06 | 1,566.7 | 21.18 | +8.65 | +856.44 | 0 | 0 |
| 09/18 | 151.5 | +1 | +0.66 | 311 | 4,657.16 | 46 | 14.81 | 689.55 | 14.81 | 690.05 | 14.82 | +0.5 | +108.7 | 0 | 0 |
| 09/16 | 150.5 | +1.5 | +1.01 | 358 | 5,373.27 | 81 | 22.65 | 1,212.65 | 22.57 | 1,218.45 | 22.68 | +5.8 | +716.05 | 0 | 0 |
| 09/13 | 149 | +4.5 | +3.11 | 371 | 5,490.83 | 108 | 29.13 | 1,595.6 | 29.06 | 1,600.25 | 29.14 | +4.65 | +430.56 | 0 | 0 |
| 09/12 | 144.5 | +0 | +0 | 359 | 5,200.57 | 91 | 25.31 | 1,319.75 | 25.38 | 1,319.4 | 25.37 | -0.35 | -38.46 | 0 | 0 |
| 09/11 | 144.5 | -1 | -0.69 | 633 | 9,092.57 | 166 | 26.23 | 2,379.45 | 26.17 | 2,390.1 | 26.29 | +10.65 | +641.57 | 0 | 0 |
| 09/10 | 145.5 | -5 | -3.32 | 962 | 14,059.45 | 325 | 33.78 | 4,760.2 | 33.86 | 4,786.55 | 34.05 | +26.35 | +810.77 | 1 | 0.1 |
| 09/09 | 150.5 | -7 | -4.44 | 1,252 | 18,725.89 | 476 | 38.03 | 7,117.65 | 38.01 | 7,142.5 | 38.14 | +24.85 | +522.06 | 2 | 0.16 |
| 09/06 | 157.5 | -2 | -1.25 | 437 | 6,933.85 | 126 | 28.82 | 1,999.25 | 28.83 | 1,999.3 | 28.83 | +0.05 | +3.97 | 0 | 0 |
| 09/05 | 159.5 | +1.5 | +0.95 | 656 | 10,536.5 | 276 | 42.1 | 4,438.75 | 42.13 | 4,439.05 | 42.13 | +0.3 | +10.87 | 1 | 0.15 |
| 09/04 | 158 | -4.5 | -2.77 | 1,222 | 19,425.46 | 547 | 44.76 | 8,679 | 44.68 | 8,719.95 | 44.89 | +40.95 | +748.63 | 1 | 0.08 |
| 09/03 | 162.5 | +2.5 | +1.56 | 477 | 7,739.13 | 207 | 43.39 | 3,349.45 | 43.28 | 3,357.6 | 43.38 | +8.15 | +393.72 | 0 | 0 |
| 09/02 | 160 | -8 | -4.76 | 1,330 | 21,723.08 | 212 | 15.94 | 3,488.95 | 16.06 | 3,499.6 | 16.11 | +10.65 | +502.36 | 0 | 0 |
| 08/30 | 168 | +0 | +0 | 1,060 | 17,974.6 | 368 | 34.72 | 6,216.8 | 34.59 | 6,233.15 | 34.68 | +16.35 | +444.29 | 1 | 0.09 |
| 08/29 | 168 | +3 | +1.82 | 397 | 6,607.88 | 155 | 39.05 | 2,582.65 | 39.08 | 2,569.25 | 38.88 | -13.4 | -864.52 | 0 | 0 |
| 08/28 | 165 | -1 | -0.6 | 282 | 4,680.94 | 82 | 29.12 | 1,365.75 | 29.18 | 1,365 | 29.16 | -0.75 | -91.46 | 0 | 0 |
| 08/27 | 166 | -2 | -1.19 | 552 | 9,214.41 | 178 | 32.25 | 2,978.3 | 32.32 | 2,975.55 | 32.29 | -2.75 | -154.49 | 0 | 0 |
| 08/26 | 168 | +5 | +3.07 | 636 | 10,537.19 | 228 | 35.85 | 3,767.4 | 35.75 | 3,777.4 | 35.85 | +10 | +438.6 | 0 | 0 |
| 08/23 | 163 | -5 | -2.98 | 1,052 | 17,237.56 | 367 | 34.87 | 6,021.7 | 34.93 | 6,018.95 | 34.92 | -2.75 | -74.93 | 0 | 0 |
| 08/22 | 168 | -3 | -1.75 | 953 | 15,984.18 | 421 | 44.17 | 7,058.05 | 44.16 | 7,068.15 | 44.22 | +10.1 | +239.9 | 0 | 0 |
| 08/21 | 171 | -4.5 | -2.56 | 1,117 | 18,877.08 | 559 | 50.03 | 9,405.85 | 49.83 | 9,489.5 | 50.27 | +83.65 | +1,496.42 | 0 | 0 |
| 08/20 | 175.5 | -8.5 | -4.62 | 1,806 | 32,107.62 | 828 | 45.83 | 14,746.7 | 45.93 | 14,797.5 | 46.09 | +50.8 | +613.53 | 1 | 0.06 |
| 08/19 | 184 | +7 | +3.95 | 2,092 | 38,545.52 | 829 | 39.64 | 15,201.5 | 39.44 | 15,253.15 | 39.57 | +51.65 | +623.04 | 3 | 0.14 |
| 08/16 | 177 | -0.5 | -0.28 | 831 | 14,784.98 | 298 | 35.86 | 5,320.5 | 35.99 | 5,297.65 | 35.83 | -22.85 | -766.78 | 2 | 0.24 |
| 08/15 | 177.5 | +4.5 | +2.6 | 732 | 12,839.32 | 228 | 31.14 | 3,981.15 | 31.01 | 3,995.6 | 31.12 | +14.45 | +633.77 | 1 | 0.14 |
| 08/14 | 173 | +6 | +3.59 | 577 | 9,960.74 | 199 | 34.47 | 3,430.95 | 34.44 | 3,432.2 | 34.46 | +1.25 | +62.81 | 0 | 0 |
| 08/13 | 167 | -6.5 | -3.75 | 1,052 | 17,731.72 | 375 | 35.65 | 6,314.35 | 35.61 | 6,363.8 | 35.89 | +49.45 | +1,318.67 | 1 | 0.1 |
| 08/12 | 173.5 | +2.5 | +1.46 | 1,065 | 18,706.63 | 470 | 44.12 | 8,255.5 | 44.13 | 8,265.7 | 44.19 | +10.2 | +217.02 | 3 | 0.28 |
| 08/09 | 171 | +11 | +6.88 | 1,236 | 20,984.84 | 558 | 45.15 | 9,446.35 | 45.02 | 9,467.1 | 45.11 | +20.75 | +371.86 | 0 | 0 |
| 08/08 | 160 | +9.5 | +6.31 | 1,637 | 25,826.51 | 823 | 50.27 | 12,908.05 | 49.98 | 13,026.85 | 50.44 | +118.8 | +1,443.5 | 2 | 0.12 |
| 08/07 | 150.5 | +13.5 | +9.85 | 1,894 | 27,388.83 | 607 | 32.05 | 8,745.9 | 31.93 | 8,737.7 | 31.9 | -8.2 | -135.09 | 0 | 0 |
| 08/06 | 137 | -15 | -9.87 | 2,681 | 37,463.8 | 733 | 27.34 | 10,264 | 27.4 | 10,372.2 | 27.69 | +108.2 | +1,476.13 | 0 | 0 |
| 08/05 | 152 | -16.5 | -9.79 | 1,144 | 17,630.66 | 249 | 21.77 | 3,855 | 21.87 | 3,854.3 | 21.86 | -0.7 | -28.11 | 3 | 0.26 |
| 08/02 | 168.5 | -9.5 | -5.34 | 1,014 | 17,209.46 | 233 | 22.98 | 3,969.35 | 23.06 | 3,983.55 | 23.15 | +14.2 | +609.44 | 2 | 0.2 |
| 08/01 | 178 | +8.5 | +5.01 | 731 | 12,703.39 | 245 | 33.51 | 4,223.05 | 33.24 | 4,241.2 | 33.39 | +18.15 | +740.82 | 0 | 0 |
| 07/31 | 169.5 | -9.5 | -5.31 | 1,516 | 26,155.47 | 446 | 29.41 | 7,709.1 | 29.47 | 7,749.7 | 29.63 | +40.6 | +910.31 | 0 | 0 |
| 07/30 | 179 | +6.5 | +3.77 | 1,123 | 19,879.78 | 534 | 47.54 | 9,418.6 | 47.38 | 9,454.55 | 47.56 | +35.95 | +673.22 | 0 | 0 |
| 07/29 | 172.5 | +9 | +5.5 | 860 | 14,890.33 | 253 | 29.41 | 4,360.95 | 29.29 | 4,407.65 | 29.6 | +46.7 | +1,845.85 | 6 | 0.7 |
| 07/26 | 163.5 | +1.36 | +0.84 | 1,062 | 17,359.56 | 234 | 22.02 | 3,823.6 | 22.03 | 3,831.75 | 22.07 | +8.15 | +348.29 | 2 | 0.19 |
| 07/23 | 183.5 | +2 | +1.1 | 792 | 14,882.33 | 234 | 29.53 | 4,401.3 | 29.57 | 4,399.25 | 29.56 | -2.05 | -87.61 | 0 | 0 |
| 07/22 | 181.5 | +1.5 | +0.83 | 1,047 | 18,573.44 | 334 | 31.89 | 5,914.6 | 31.84 | 5,965.65 | 32.12 | +51.05 | +1,528.44 | 0 | 0 |
| 07/19 | 180 | -12 | -6.25 | 1,295 | 23,969.01 | 414 | 31.96 | 7,670.9 | 32 | 7,740.55 | 32.29 | +69.65 | +1,682.37 | 3 | 0.23 |
| 07/18 | 192 | -6 | -3.03 | 1,067 | 20,678.2 | 332 | 31.12 | 6,441.65 | 31.15 | 6,464.35 | 31.26 | +22.7 | +683.73 | 0 | 0 |
| 07/17 | 198 | -2.5 | -1.25 | 1,284 | 25,669.55 | 420 | 32.72 | 8,416.6 | 32.79 | 8,434.1 | 32.86 | +17.5 | +416.67 | 1 | 0.08 |
| 07/16 | 200.5 | -1.5 | -0.74 | 731 | 14,771.05 | 306 | 41.87 | 6,198.45 | 41.96 | 6,180.45 | 41.84 | -18 | -588.24 | 0 | 0 |
| 07/15 | 202 | +3 | +1.51 | 941 | 18,949.82 | 355 | 37.72 | 7,132.7 | 37.64 | 7,135.2 | 37.65 | +2.5 | +70.42 | 0 | 0 |
| 07/12 | 199 | -2.5 | -1.24 | 1,341 | 26,189.67 | 482 | 35.94 | 9,398.5 | 35.89 | 9,470.4 | 36.16 | +71.9 | +1,491.7 | 1 | 0.07 |
| 07/11 | 201.5 | +1 | +0.5 | 725 | 14,449.35 | 281 | 38.76 | 5,589.45 | 38.68 | 5,620.2 | 38.9 | +30.75 | +1,094.31 | 3 | 0.41 |
| 07/10 | 200.5 | +2 | +1.01 | 1,897 | 38,310.46 | 656 | 34.58 | 13,240.9 | 34.56 | 13,264.6 | 34.62 | +23.7 | +361.28 | 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。
