1905
13.9
TWD-0.05 (-0.36%)
2025.05.23收盤
華紙－現股當沖
華紙最新現股當沖狀況
整理華紙最新(2025/05/22) 當沖狀況。整體成交張數為81張，佔整體市場成交張數的15.16%。當日現股當沖之總損益為+2,450元、每張平均損益則為+30元。
開盤價
13.85
收盤價
13.9
當日範圍
13.8 - 13.95
成交張數
436
開盤價(昨)
14
收盤價(昨)
13.95
昨日範圍
13.8 - 14
成交張數(昨)
534
成交金額
605.62萬
成交金額(昨)
742.09萬
52週範圍
11.7 - 22.85
發行股數
11億
市值
153億
現股當沖－歷史逐日資訊
開盤價
13.85
收盤價
13.9
成交張數
436
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(%) | ||||||
| 2025/05/22 | 13.95 | -0.15 | -1.06 | 534 | 742.33 | 81 | 15.16 | 112.61 | 15.17 | 112.85 | 15.2 | +0.24 | +30.25 | 0 | 0 |
| 2025/05/21 | 14.1 | +0.25 | +1.81 | 634 | 888.73 | 113 | 17.82 | 158.11 | 17.79 | 158.62 | 17.85 | +0.51 | +44.69 | 0 | 0 |
| 2025/05/20 | 13.85 | -0.35 | -2.46 | 1,145 | 1,601.04 | 57 | 4.98 | 79.36 | 4.96 | 80.08 | 5 | +0.71 | +125.44 | 0 | 0 |
| 2025/05/19 | 14.2 | -0.15 | -1.05 | 1,467 | 2,078.32 | 204 | 13.91 | 289.24 | 13.92 | 289.55 | 13.93 | +0.31 | +15.2 | 0 | 0 |
| 2025/05/16 | 14.35 | +0.6 | +4.36 | 4,466 | 6,454.23 | 1,970 | 44.12 | 2,829.41 | 43.84 | 2,848.76 | 44.14 | +19.35 | +98.22 | 3 | 0.07 |
| 2025/05/15 | 13.75 | -0.25 | -1.79 | 667 | 923.13 | 143 | 21.43 | 197.94 | 21.44 | 198.19 | 21.47 | +0.24 | +17.13 | 1 | 0.15 |
| 2025/05/14 | 14 | +0.15 | +1.08 | 1,037 | 1,451.2 | 148 | 14.27 | 206.68 | 14.24 | 207.06 | 14.27 | +0.38 | +25.68 | 0 | 0 |
| 2025/05/13 | 13.85 | -0.05 | -0.36 | 761 | 1,057.07 | 234 | 30.75 | 325.06 | 30.75 | 325.52 | 30.8 | +0.46 | +19.66 | 0 | 0 |
| 2025/05/12 | 13.9 | +0.1 | +0.72 | 630 | 879.27 | 157 | 24.93 | 219.07 | 24.91 | 219.78 | 25 | +0.71 | +45.22 | 0 | 0 |
| 2025/05/09 | 13.8 | +0.05 | +0.36 | 782 | 1,076.92 | 173 | 22.13 | 237.41 | 22.04 | 238.37 | 22.13 | +0.96 | +55.49 | 0 | 0 |
| 2025/05/08 | 13.75 | -0.25 | -1.79 | 929 | 1,284.96 | 180 | 19.38 | 249.22 | 19.39 | 250.28 | 19.48 | +1.06 | +59.17 | 0 | 0 |
| 2025/05/07 | 14 | +0.05 | +0.36 | 1,025 | 1,440.66 | 204 | 19.91 | 286.36 | 19.88 | 286.6 | 19.89 | +0.23 | +11.52 | 0 | 0 |
| 2025/05/06 | 13.95 | +0.1 | +0.72 | 1,415 | 1,965.5 | 519 | 36.68 | 719.5 | 36.61 | 722.34 | 36.75 | +2.83 | +54.62 | 1 | 0.07 |
| 2025/05/05 | 13.85 | +0.5 | +3.75 | 7,035 | 10,046.32 | 3,946 | 56.09 | 5,646.59 | 56.21 | 5,660.97 | 56.35 | +14.38 | +36.44 | 63 | 0.9 |
| 2025/05/02 | 13.35 | +0.6 | +4.71 | 1,539 | 2,036.57 | 354 | 23 | 463.82 | 22.77 | 471.45 | 23.15 | +7.62 | +215.4 | 0 | 0 |
| 2025/04/30 | 12.75 | -0.4 | -3.04 | 845 | 1,089.93 | 145 | 17.16 | 189.06 | 17.35 | 188.66 | 17.31 | -0.41 | -27.93 | 0 | 0 |
| 2025/04/29 | 13.15 | +0.15 | +1.15 | 497 | 650.16 | 112 | 22.53 | 145.98 | 22.45 | 146.57 | 22.54 | +0.59 | +53.12 | 0 | 0 |
| 2025/04/28 | 13 | +0.15 | +1.17 | 511 | 662.43 | 80 | 15.66 | 103.53 | 15.63 | 103.86 | 15.68 | +0.32 | +40 | 0 | 0 |
| 2025/04/25 | 12.85 | -0.15 | -1.15 | 591 | 767.14 | 145 | 24.53 | 188.68 | 24.6 | 189.04 | 24.64 | +0.36 | +25.17 | 0 | 0 |
| 2025/04/24 | 13 | +0 | +0 | 842 | 1,084.33 | 75 | 8.91 | 96.69 | 8.92 | 96.98 | 8.94 | +0.3 | +40 | 0 | 0 |
| 2025/04/23 | 13 | +0.6 | +4.84 | 788 | 1,011.97 | 170 | 21.57 | 217.49 | 21.49 | 218.46 | 21.59 | +0.97 | +57.35 | 0 | 0 |
| 2025/04/22 | 12.4 | -0.1 | -0.8 | 791 | 980.28 | 237 | 29.97 | 292.69 | 29.86 | 294.13 | 30 | +1.44 | +60.76 | 0 | 0 |
| 2025/04/21 | 12.5 | -0.5 | -3.85 | 716 | 905.15 | 95 | 13.27 | 120.46 | 13.31 | 120.77 | 13.34 | +0.3 | +32.11 | 0 | 0 |
| 2025/04/18 | 13 | -0.05 | -0.38 | 415 | 539.86 | 42 | 10.12 | 54.69 | 10.13 | 54.59 | 10.11 | -0.09 | -21.43 | 0 | 0 |
| 2025/04/17 | 13.05 | -0.2 | -1.51 | 540 | 703.45 | 78 | 14.45 | 101.56 | 14.44 | 101.73 | 14.46 | +0.17 | +21.15 | 1 | 0.19 |
| 2025/04/16 | 13.25 | -0.4 | -2.93 | 715 | 952.17 | 116 | 16.22 | 154.72 | 16.25 | 154.49 | 16.22 | -0.23 | -19.83 | 0 | 0 |
| 2025/04/15 | 13.65 | +0.6 | +4.6 | 1,131 | 1,524.37 | 143 | 12.64 | 190.99 | 12.53 | 193.66 | 12.7 | +2.67 | +186.71 | 0 | 0 |
| 2025/04/14 | 13.05 | -0.05 | -0.38 | 1,367 | 1,808.03 | 282 | 20.64 | 374.5 | 20.71 | 372.01 | 20.58 | -2.49 | -88.3 | 0 | 0 |
| 2025/04/11 | 13.1 | +0.25 | +1.95 | 1,634 | 2,108.21 | 607 | 37.16 | 774.55 | 36.74 | 781.68 | 37.08 | +7.13 | +117.55 | 0 | 0 |
| 2025/04/10 | 12.85 | +1.15 | +9.83 | 1,238 | 1,591.19 | 46 | 3.71 | 59.08 | 3.71 | 59 | 3.71 | -0.08 | -17.39 | 0 | 0 |
| 2025/04/09 | 11.7 | -1.25 | -9.65 | 4,245 | 5,147.69 | 1,448 | 34.11 | 1,750.31 | 34 | 1,781.53 | 34.61 | +31.22 | +215.61 | 1 | 0.02 |
| 2025/04/08 | 12.95 | -1.05 | -7.5 | 4,626 | 5,902.35 | 827 | 17.88 | 1,055.31 | 17.88 | 1,066.33 | 18.07 | +11.02 | +133.19 | 0 | 0 |
| 2025/04/07 | 14 | -1.55 | -9.97 | 421 | 588.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 15.55 | +0.5 | +3.32 | 1,299 | 1,984.49 | 419 | 32.26 | 637.87 | 32.14 | 637.5 | 32.12 | -0.36 | -8.59 | 0 | 0 |
| 2025/04/01 | 15.05 | +0.05 | +0.33 | 1,058 | 1,593.4 | 324 | 30.62 | 487.7 | 30.61 | 487.58 | 30.6 | -0.12 | -3.55 | 0 | 0 |
| 2025/03/31 | 15 | -0.35 | -2.28 | 1,998 | 2,991.59 | 514 | 25.73 | 769.48 | 25.72 | 771.11 | 25.78 | +1.64 | +31.81 | 0 | 0 |
| 2025/03/28 | 15.35 | -0.45 | -2.85 | 1,686 | 2,599.28 | 230 | 13.64 | 354.08 | 13.62 | 356.94 | 13.73 | +2.86 | +124.35 | 0 | 0 |
| 2025/03/27 | 15.8 | -0.35 | -2.17 | 1,120 | 1,786.82 | 171 | 15.26 | 272.6 | 15.26 | 273.15 | 15.29 | +0.56 | +32.46 | 0 | 0 |
| 2025/03/26 | 16.15 | +0.1 | +0.62 | 413 | 666.19 | 64 | 15.5 | 103.28 | 15.5 | 103.34 | 15.51 | +0.07 | +10.94 | 0 | 0 |
| 2025/03/25 | 16.05 | -0.15 | -0.93 | 1,166 | 1,874.11 | 81 | 6.95 | 130.21 | 6.95 | 130.97 | 6.99 | +0.77 | +94.44 | 0 | 0 |
| 2025/03/24 | 16.2 | -0.35 | -2.11 | 750 | 1,224.31 | 42 | 5.6 | 68.79 | 5.62 | 68.71 | 5.61 | -0.08 | -19.05 | 0 | 0 |
| 2025/03/21 | 16.55 | -0.2 | -1.19 | 1,265 | 2,087.77 | 63 | 4.98 | 104.21 | 4.99 | 104.22 | 4.99 | +0.01 | +0.79 | 0 | 0 |
| 2025/03/20 | 16.75 | -0.05 | -0.3 | 800 | 1,343.17 | 201 | 25.12 | 337.81 | 25.15 | 337.31 | 25.11 | -0.49 | -24.63 | 0 | 0 |
| 2025/03/19 | 16.8 | +0 | +0 | 1,430 | 2,418.43 | 457 | 31.96 | 773.93 | 32 | 774.64 | 32.03 | +0.7 | +15.43 | 0 | 0 |
| 2025/03/18 | 16.8 | -0.1 | -0.59 | 984 | 1,666.84 | 134 | 13.62 | 226.63 | 13.6 | 226.97 | 13.62 | +0.34 | +25.75 | 0 | 0 |
| 2025/03/17 | 16.9 | +0.1 | +0.6 | 660 | 1,110.28 | 126 | 19.1 | 211.76 | 19.07 | 212.08 | 19.1 | +0.32 | +25 | 0 | 0 |
| 2025/03/14 | 16.8 | +0.35 | +2.13 | 1,048 | 1,750.45 | 91 | 8.68 | 151.37 | 8.65 | 152.16 | 8.69 | +0.79 | +86.26 | 0 | 0 |
| 2025/03/13 | 16.45 | -0.2 | -1.2 | 1,187 | 1,967.7 | 166 | 13.98 | 274.45 | 13.95 | 276.36 | 14.04 | +1.91 | +115.06 | 0 | 0 |
| 2025/03/12 | 16.65 | -0.2 | -1.19 | 707 | 1,181.5 | 181 | 25.6 | 302.46 | 25.6 | 303.06 | 25.65 | +0.59 | +32.87 | 0 | 0 |
| 2025/03/11 | 16.85 | -0.4 | -2.32 | 1,613 | 2,693 | 731 | 45.31 | 1,222.13 | 45.38 | 1,223.78 | 45.44 | +1.65 | +22.5 | 0 | 0 |
| 2025/03/10 | 17.25 | +0.65 | +3.92 | 1,277 | 2,168.66 | 257 | 20.12 | 431.95 | 19.92 | 434.88 | 20.05 | +2.92 | +113.81 | 0 | 0 |
| 2025/03/07 | 16.6 | -0.2 | -1.19 | 563 | 940.42 | 71 | 12.61 | 118.96 | 12.65 | 119.11 | 12.67 | +0.14 | +20.42 | 0 | 0 |
| 2025/03/06 | 16.8 | -0.15 | -0.88 | 646 | 1,091.56 | 107 | 16.56 | 181.34 | 16.61 | 181.19 | 16.6 | -0.15 | -14.49 | 0 | 0 |
| 2025/03/05 | 16.95 | +0.05 | +0.3 | 833 | 1,402.68 | 180 | 21.61 | 302.35 | 21.56 | 303.14 | 21.61 | +0.8 | +44.17 | 0 | 0 |
| 2025/03/04 | 16.9 | +0 | +0 | 725 | 1,203.51 | 230 | 31.73 | 381.1 | 31.67 | 383.14 | 31.84 | +2.04 | +88.7 | 0 | 0 |
| 2025/03/03 | 16.9 | -0.15 | -0.88 | 824 | 1,391.43 | 203 | 24.65 | 342.7 | 24.63 | 343.01 | 24.65 | +0.32 | +15.52 | 0 | 0 |
| 2025/02/27 | 17.05 | +0 | +0 | 1,158 | 1,989.2 | 320 | 27.63 | 549 | 27.6 | 550.65 | 27.68 | +1.65 | +51.56 | 0 | 0 |
| 2025/02/26 | 17.05 | -0.1 | -0.58 | 657 | 1,122.94 | 101 | 15.37 | 172.59 | 15.37 | 172.9 | 15.4 | +0.3 | +30.2 | 0 | 0 |
| 2025/02/25 | 17.15 | +0 | +0 | 778 | 1,332.19 | 234 | 30.06 | 399.95 | 30.02 | 400.56 | 30.07 | +0.61 | +26.07 | 0 | 0 |
| 2025/02/24 | 17.15 | -0.1 | -0.58 | 654 | 1,122.2 | 96 | 14.69 | 164.6 | 14.67 | 165.37 | 14.74 | +0.77 | +79.69 | 0 | 0 |
| 2025/02/21 | 17.25 | +0.05 | +0.29 | 834 | 1,435.71 | 214 | 25.66 | 367.85 | 25.62 | 368.49 | 25.67 | +0.64 | +29.91 | 0 | 0 |
| 2025/02/20 | 17.2 | +0 | +0 | 874 | 1,498.59 | 213 | 24.37 | 365.22 | 24.37 | 365.88 | 24.42 | +0.67 | +31.22 | 1 | 0.11 |
| 2025/02/19 | 17.2 | +0.15 | +0.88 | 925 | 1,587.26 | 236 | 25.53 | 404.8 | 25.5 | 405.68 | 25.56 | +0.88 | +37.29 | 1 | 0.11 |
| 2025/02/18 | 17.05 | -0.25 | -1.45 | 1,203 | 2,065.1 | 246 | 20.45 | 423.91 | 20.53 | 423.75 | 20.52 | -0.16 | -6.5 | 0 | 0 |
| 2025/02/17 | 17.3 | +0.25 | +1.47 | 4,594 | 8,083.16 | 1,575 | 34.29 | 2,772.36 | 34.3 | 2,777.62 | 34.36 | +5.25 | +33.37 | 13 | 0.28 |
| 2025/02/14 | 17.05 | +0.2 | +1.19 | 1,556 | 2,633.18 | 460 | 29.56 | 776.92 | 29.51 | 778.33 | 29.56 | +1.41 | +30.65 | 0 | 0 |
| 2025/02/13 | 16.85 | +0.7 | +4.33 | 1,968 | 3,268.37 | 363 | 18.44 | 596.85 | 18.26 | 605.25 | 18.52 | +8.4 | +231.54 | 0 | 0 |
| 2025/02/12 | 16.15 | +0 | +0 | 409 | 663.49 | 105 | 25.64 | 170.16 | 25.65 | 170.1 | 25.64 | -0.06 | -5.24 | 0 | 0 |
| 2025/02/11 | 16.15 | -0.05 | -0.31 | 477 | 772.89 | 157 | 32.94 | 255.22 | 33.02 | 254.56 | 32.94 | -0.67 | -42.36 | 0 | 0 |
| 2025/02/10 | 16.2 | +0.1 | +0.62 | 816 | 1,318.97 | 116 | 14.22 | 186.81 | 14.16 | 187.91 | 14.25 | +1.09 | +93.97 | 0 | 0 |
| 2025/02/07 | 16.1 | -0.3 | -1.83 | 520 | 840.56 | 25 | 4.81 | 40.47 | 4.81 | 40.62 | 4.83 | +0.15 | +60 | 0 | 0 |
| 2025/02/06 | 16.4 | +0.35 | +2.18 | 816 | 1,327.19 | 73 | 8.95 | 118.59 | 8.94 | 119.08 | 8.97 | +0.49 | +67.81 | 0 | 0 |
| 2025/02/05 | 16.05 | +0.05 | +0.31 | 627 | 1,013.03 | 235 | 37.45 | 379.88 | 37.5 | 380.63 | 37.57 | +0.75 | +31.91 | 0 | 0 |
| 2025/02/04 | 16 | -0.2 | -1.23 | 603 | 971.3 | 172 | 28.5 | 277.26 | 28.55 | 277.07 | 28.53 | -0.19 | -11.05 | 0 | 0 |
| 2025/02/03 | 16.2 | -0.15 | -0.92 | 1,009 | 1,627.03 | 306 | 30.33 | 492.26 | 30.26 | 492.8 | 30.29 | +0.54 | +17.65 | 0 | 0 |
| 2025/01/22 | 16.35 | -0.05 | -0.3 | 969 | 1,587.04 | 133 | 13.72 | 217.9 | 13.73 | 218.01 | 13.74 | +0.12 | +9.02 | 0 | 0 |
| 2025/01/21 | 16.4 | -0.2 | -1.2 | 593 | 982.76 | 120 | 20.24 | 198.55 | 20.2 | 198.8 | 20.23 | +0.25 | +20.83 | 0 | 0 |
| 2025/01/20 | 16.6 | +0.15 | +0.91 | 644 | 1,065.13 | 130 | 20.17 | 214.75 | 20.16 | 214.65 | 20.15 | -0.1 | -8.08 | 0 | 0 |
| 2025/01/17 | 16.45 | +0.25 | +1.54 | 951 | 1,546.81 | 179 | 18.83 | 290.5 | 18.78 | 291.89 | 18.87 | +1.39 | +77.37 | 0 | 0 |
| 2025/01/16 | 16.2 | +0.2 | +1.25 | 1,023 | 1,655.95 | 187 | 18.29 | 302.26 | 18.25 | 303.35 | 18.32 | +1.08 | +58.02 | 0 | 0 |
| 2025/01/15 | 16 | +0 | +0 | 873 | 1,402.46 | 223 | 25.55 | 357.3 | 25.48 | 358.12 | 25.54 | +0.83 | +37.22 | 0 | 0 |
| 2025/01/14 | 16 | +0.4 | +2.56 | 916 | 1,450.14 | 205 | 22.38 | 323.05 | 22.28 | 323.54 | 22.31 | +0.48 | +23.66 | 0 | 0 |
| 2025/01/13 | 15.6 | -0.2 | -1.27 | 1,405 | 2,159.93 | 339 | 24.12 | 519.68 | 24.06 | 522.3 | 24.18 | +2.62 | +77.14 | 0 | 0 |
| 2025/01/10 | 15.8 | +0.05 | +0.32 | 1,168 | 1,830.59 | 230 | 19.69 | 359.89 | 19.66 | 360.67 | 19.7 | +0.78 | +33.7 | 0 | 0 |
| 2025/01/09 | 15.75 | -0.6 | -3.67 | 1,364 | 2,168.23 | 226 | 16.57 | 358.15 | 16.52 | 361.39 | 16.67 | +3.24 | +143.36 | 0 | 0 |
| 2025/01/08 | 16.35 | +0.05 | +0.31 | 419 | 680.21 | 79 | 18.85 | 128 | 18.82 | 128.88 | 18.95 | +0.88 | +110.76 | 0 | 0 |
| 2025/01/07 | 16.3 | -0.3 | -1.81 | 690 | 1,126.66 | 109 | 15.81 | 179.17 | 15.9 | 178.45 | 15.84 | -0.72 | -66.06 | 0 | 0 |
| 2025/01/06 | 16.6 | +0.25 | +1.53 | 825 | 1,359.3 | 196 | 23.75 | 321.04 | 23.62 | 323.88 | 23.83 | +2.85 | +145.41 | 0 | 0 |
| 2025/01/03 | 16.35 | -0.05 | -0.3 | 755 | 1,244.26 | 104 | 13.77 | 171.17 | 13.76 | 171.68 | 13.8 | +0.51 | +48.56 | 0 | 0 |
| 2025/01/02 | 16.4 | -0.15 | -0.91 | 688 | 1,129.41 | 265 | 38.5 | 434.15 | 38.44 | 435.69 | 38.58 | +1.54 | +58.11 | 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。
