2109
15.15
TWD-0.50 (-3.19%)
2025.11.17收盤
華豐－現股當沖
華豐最新現股當沖狀況
整理華豐最新(2025/11/17) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的3.3%。當日現股當沖之總損益為+350元、每張平均損益則為+70元。
開盤價
15.6
收盤價
15.15
當日範圍
15.15 - 15.6
成交張數
152
開盤價(昨)
15.4
收盤價(昨)
15.65
昨日範圍
15.35 - 15.85
成交張數(昨)
144
成交金額
232.92萬
成交金額(昨)
225.34萬
52週範圍
14.9 - 19.3
發行股數
3億
市值
42億
現股當沖－歷史逐日資訊
開盤價
15.6
收盤價
15.15
成交張數
152
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(%) | ||||||
| 2025/11/17 | 15.15 | -0.5 | -3.19 | 152 | 232.21 | 5 | 3.3 | 7.68 | 3.31 | 7.71 | 3.32 | +0.04 | +70 | 0 | 0 |
| 2025/11/14 | 15.65 | +0.1 | +0.64 | 144 | 224.78 | 18 | 12.53 | 27.98 | 12.45 | 28.21 | 12.55 | +0.23 | +127.78 | 0 | 0 |
| 2025/11/13 | 15.55 | +0.4 | +2.64 | 285 | 441.31 | 13 | 4.55 | 20.07 | 4.55 | 20.22 | 4.58 | +0.15 | +119.23 | 0 | 0 |
| 2025/11/12 | 15.15 | -0.1 | -0.66 | 103 | 155.96 | 3 | 2.91 | 4.54 | 2.91 | 4.55 | 2.92 | +0.01 | +33.33 | 0 | 0 |
| 2025/11/11 | 15.25 | +0.25 | +1.67 | 150 | 227.42 | 2 | 1.34 | 3.04 | 1.34 | 3.06 | 1.34 | +0.01 | +50 | 0 | 0 |
| 2025/11/10 | 15 | +0.05 | +0.33 | 109 | 162.94 | 3 | 2.76 | 4.5 | 2.76 | 4.5 | 2.76 | +0 | +0 | 0 | 0 |
| 2025/11/07 | 14.95 | -0.1 | -0.66 | 83 | 123.63 | 7 | 8.44 | 10.41 | 8.42 | 10.47 | 8.47 | +0.07 | +92.86 | 0 | 0 |
| 2025/11/06 | 15.05 | +0.15 | +1.01 | 93 | 139.98 | 6 | 6.43 | 8.98 | 6.42 | 9.03 | 6.45 | +0.04 | +66.67 | 0 | 0 |
| 2025/11/05 | 14.9 | -0.05 | -0.33 | 151 | 223.92 | 15 | 9.93 | 22.2 | 9.92 | 22.32 | 9.97 | +0.12 | +76.67 | 0 | 0 |
| 2025/11/04 | 14.95 | +0.05 | +0.34 | 96 | 143.35 | 1 | 1.04 | 1.5 | 1.04 | 1.5 | 1.04 | +0 | +0 | 0 | 0 |
| 2025/11/03 | 14.9 | -0.2 | -1.32 | 230 | 343.72 | 10 | 4.34 | 14.93 | 4.34 | 14.91 | 4.34 | -0.01 | -15 | 0 | 0 |
| 2025/10/31 | 15.1 | +0.05 | +0.33 | 61 | 91.23 | 1 | 1.65 | 1.5 | 1.65 | 1.51 | 1.66 | +0.01 | +50 | 0 | 0 |
| 2025/10/30 | 15.05 | -0.15 | -0.99 | 170 | 256.26 | 7 | 4.11 | 10.54 | 4.11 | 10.54 | 4.11 | -0.01 | -14.29 | 0 | 0 |
| 2025/10/29 | 15.2 | +0 | +0 | 117 | 177.65 | 9 | 7.68 | 13.65 | 7.69 | 13.65 | 7.68 | -0.01 | -5.56 | 0 | 0 |
| 2025/10/28 | 15.2 | -0.05 | -0.33 | 99 | 151.04 | 3 | 3.03 | 4.58 | 3.03 | 4.57 | 3.03 | -0.01 | -16.67 | 0 | 0 |
| 2025/10/27 | 15.25 | +0.05 | +0.33 | 539 | 824.57 | 6 | 1.11 | 9.15 | 1.11 | 9.16 | 1.11 | +0.01 | +8.33 | 1 | 0.19 |
| 2025/10/23 | 15.2 | +0 | +0 | 118 | 179.58 | 3 | 2.54 | 4.56 | 2.54 | 4.57 | 2.54 | +0.01 | +33.33 | 0 | 0 |
| 2025/10/22 | 15.2 | +0 | +0 | 143 | 217.96 | 3 | 2.09 | 4.55 | 2.09 | 4.57 | 2.09 | +0.01 | +33.33 | 0 | 0 |
| 2025/10/21 | 15.2 | -0.05 | -0.33 | 181 | 275.31 | 16 | 8.85 | 24.3 | 8.83 | 24.39 | 8.86 | +0.08 | +50 | 0 | 0 |
| 2025/10/20 | 15.25 | +0 | +0 | 72 | 109.7 | 3 | 4.16 | 4.56 | 4.16 | 4.58 | 4.18 | +0.02 | +66.67 | 0 | 0 |
| 2025/10/17 | 15.25 | +0.05 | +0.33 | 86 | 131.34 | 7 | 8.1 | 10.62 | 8.08 | 10.68 | 8.13 | +0.06 | +85.71 | 0 | 0 |
| 2025/10/16 | 15.2 | +0.25 | +1.67 | 249 | 379.57 | 34 | 13.65 | 51.87 | 13.66 | 51.75 | 13.63 | -0.12 | -33.82 | 0 | 0 |
| 2025/10/15 | 14.95 | -0.15 | -0.99 | 462 | 695.76 | 51 | 11.04 | 76.89 | 11.05 | 76.98 | 11.06 | +0.09 | +17.65 | 0 | 0 |
| 2025/10/14 | 15.1 | +0.05 | +0.33 | 585 | 897.98 | 139 | 23.77 | 213.79 | 23.81 | 213.25 | 23.75 | -0.55 | -39.21 | 0 | 0 |
| 2025/10/13 | 15.05 | -0.3 | -1.95 | 281 | 423.05 | 9 | 3.21 | 13.59 | 3.21 | 13.57 | 3.21 | -0.01 | -16.67 | 0 | 0 |
| 2025/10/09 | 15.35 | +0 | +0 | 128 | 197.64 | 6 | 4.67 | 9.21 | 4.66 | 9.25 | 4.68 | +0.04 | +58.33 | 0 | 0 |
| 2025/10/08 | 15.35 | +0.05 | +0.33 | 98 | 149.9 | 8 | 8.2 | 12.23 | 8.16 | 12.34 | 8.23 | +0.1 | +131.25 | 0 | 0 |
| 2025/10/07 | 15.3 | -0.2 | -1.29 | 269 | 412.56 | 22 | 8.19 | 33.84 | 8.2 | 33.75 | 8.18 | -0.09 | -38.64 | 0 | 0 |
| 2025/10/03 | 15.5 | -0.15 | -0.96 | 102 | 158.76 | 13 | 12.74 | 20.2 | 12.72 | 20.2 | 12.73 | +0.01 | +3.85 | 0 | 0 |
| 2025/10/02 | 15.65 | +0 | +0 | 161 | 251.5 | 17 | 10.55 | 26.48 | 10.53 | 26.56 | 10.56 | +0.09 | +50 | 0 | 0 |
| 2025/10/01 | 15.65 | -0.05 | -0.32 | 57 | 89.65 | 1 | 1.75 | 1.56 | 1.74 | 1.56 | 1.75 | +0.01 | +50 | 0 | 0 |
| 2025/09/30 | 15.7 | -0.05 | -0.32 | 105 | 165.18 | 3 | 2.84 | 4.69 | 2.84 | 4.72 | 2.86 | +0.03 | +100 | 0 | 0 |
| 2025/09/26 | 15.75 | -0.15 | -0.94 | 198 | 311.79 | 10 | 5.05 | 15.84 | 5.08 | 15.7 | 5.03 | -0.14 | -140 | 0 | 0 |
| 2025/09/25 | 15.9 | -0.45 | +0.32 | 168 | 266.99 | 13 | 7.75 | 20.66 | 7.74 | 20.71 | 7.76 | +0.06 | +42.31 | 0 | 0 |
| 2025/09/24 | 16.35 | -0.1 | -0.61 | 514 | 842.62 | 2 | 0.39 | 3.29 | 0.39 | 3.28 | 0.39 | -0.01 | -75 | 0 | 0 |
| 2025/09/23 | 16.45 | +0 | +0 | 135 | 221.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/22 | 16.45 | +0.05 | +0.3 | 120 | 198.02 | 11 | 9.14 | 18.14 | 9.16 | 18.1 | 9.14 | -0.04 | -36.36 | 0 | 0 |
| 2025/09/19 | 16.4 | +0 | +0 | 88 | 145.39 | 2 | 2.27 | 3.29 | 2.26 | 3.29 | 2.27 | +0.01 | +50 | 0 | 0 |
| 2025/09/18 | 16.4 | +0 | +0 | 88 | 145.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/17 | 16.4 | -0.05 | -0.3 | 84 | 137.84 | 2 | 2.38 | 3.28 | 2.38 | 3.29 | 2.39 | +0.01 | +75 | 0 | 0 |
| 2025/09/16 | 16.45 | +0 | +0 | 100 | 164.67 | 2 | 1.99 | 3.29 | 2 | 3.29 | 2 | +0 | +0 | 0 | 0 |
| 2025/09/15 | 16.45 | -0.1 | -0.6 | 104 | 171.77 | 11 | 10.57 | 18.18 | 10.58 | 18.17 | 10.58 | -0.01 | -4.55 | 0 | 0 |
| 2025/09/12 | 16.55 | +0.05 | +0.3 | 103 | 171.03 | 8 | 7.73 | 13.22 | 7.73 | 13.27 | 7.76 | +0.04 | +56.25 | 0 | 0 |
| 2025/09/11 | 16.5 | -0.2 | -1.2 | 150 | 246.91 | 3 | 2 | 4.95 | 2 | 4.95 | 2 | -0.01 | -16.67 | 0 | 0 |
| 2025/09/10 | 16.7 | +0.1 | +0.6 | 88 | 146.73 | 8 | 9.06 | 13.29 | 9.06 | 13.27 | 9.04 | -0.02 | -25 | 0 | 0 |
| 2025/09/09 | 16.6 | -0.1 | -0.6 | 123 | 203.93 | 13 | 10.58 | 21.56 | 10.57 | 21.59 | 10.59 | +0.03 | +23.08 | 0 | 0 |
| 2025/09/08 | 16.7 | +0.15 | +0.91 | 146 | 242.69 | 16 | 10.96 | 26.57 | 10.95 | 26.61 | 10.96 | +0.04 | +25 | 0 | 0 |
| 2025/09/05 | 16.55 | +0.15 | +0.91 | 206 | 340.8 | 13 | 6.31 | 21.48 | 6.3 | 21.57 | 6.33 | +0.09 | +65.38 | 0 | 0 |
| 2025/09/04 | 16.4 | +0.1 | +0.61 | 68 | 112.39 | 3 | 4.39 | 4.92 | 4.38 | 4.93 | 4.39 | +0.01 | +33.33 | 0 | 0 |
| 2025/09/03 | 16.3 | +0 | +0 | 56 | 90.63 | 1 | 1.8 | 1.63 | 1.8 | 1.64 | 1.8 | +0.01 | +50 | 0 | 0 |
| 2025/09/02 | 16.3 | +0.05 | +0.31 | 79 | 129.48 | 3 | 3.78 | 4.88 | 3.77 | 4.92 | 3.8 | +0.04 | +116.67 | 0 | 0 |
| 2025/09/01 | 16.25 | -0.05 | -0.31 | 51 | 82.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/29 | 16.3 | +0.05 | +0.31 | 68 | 110.6 | 3 | 4.42 | 4.89 | 4.42 | 4.91 | 4.43 | +0.01 | +50 | 0 | 0 |
| 2025/08/28 | 16.25 | +0 | +0 | 105 | 170.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/27 | 16.25 | +0 | +0 | 99 | 161.49 | 3 | 3.02 | 4.88 | 3.02 | 4.88 | 3.02 | +0 | +0 | 0 | 0 |
| 2025/08/26 | 16.25 | -0.1 | -0.61 | 80 | 130.6 | 1 | 1.25 | 1.63 | 1.25 | 1.62 | 1.24 | -0.01 | -50 | 0 | 0 |
| 2025/08/25 | 16.35 | +0.1 | +0.62 | 95 | 155.11 | 7 | 7.4 | 11.46 | 7.39 | 11.48 | 7.4 | +0.01 | +21.43 | 0 | 0 |
| 2025/08/22 | 16.25 | -0.05 | -0.31 | 102 | 166.22 | 7 | 6.88 | 11.41 | 6.87 | 11.48 | 6.91 | +0.07 | +92.86 | 0 | 0 |
| 2025/08/21 | 16.3 | +0 | +0 | 66 | 107.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/20 | 16.3 | -0.05 | -0.31 | 143 | 233.8 | 8 | 5.58 | 13.05 | 5.58 | 13.04 | 5.58 | -0.02 | -25 | 0 | 0 |
| 2025/08/19 | 16.35 | +0 | +0 | 83 | 136.65 | 3 | 3.6 | 4.91 | 3.59 | 4.92 | 3.6 | +0.01 | +16.67 | 0 | 0 |
| 2025/08/18 | 16.35 | +0 | +0 | 90 | 147.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/15 | 16.35 | +0.05 | +0.31 | 62 | 100.88 | 1 | 1.62 | 1.62 | 1.61 | 1.64 | 1.62 | +0.01 | +100 | 0 | 0 |
| 2025/08/14 | 16.3 | +0 | +0 | 104 | 169.88 | 2 | 1.92 | 3.25 | 1.92 | 3.26 | 1.92 | +0.01 | +25 | 0 | 0 |
| 2025/08/13 | 16.3 | +0 | +0 | 132 | 214.52 | 2 | 1.52 | 3.24 | 1.51 | 3.27 | 1.52 | +0.03 | +150 | 0 | 0 |
| 2025/08/12 | 16.3 | +0.05 | +0.31 | 82 | 132.9 | 9 | 11 | 14.63 | 11.01 | 14.68 | 11.05 | +0.05 | +55.56 | 0 | 0 |
| 2025/08/11 | 16.25 | -0.1 | -0.61 | 44 | 71.92 | 1 | 2.26 | 1.62 | 2.26 | 1.62 | 2.26 | +0 | +0 | 0 | 0 |
| 2025/08/08 | 16.35 | -0.1 | -0.61 | 40 | 65.54 | 1 | 2.49 | 1.64 | 2.49 | 1.63 | 2.49 | -0.01 | -50 | 0 | 0 |
| 2025/08/07 | 16.45 | +0.15 | +0.92 | 81 | 132.23 | 3 | 3.71 | 4.88 | 3.69 | 4.92 | 3.72 | +0.05 | +166.67 | 0 | 0 |
| 2025/08/06 | 16.3 | +0 | +0 | 76 | 124.9 | 6 | 7.84 | 9.79 | 7.84 | 9.81 | 7.85 | +0.02 | +33.33 | 0 | 0 |
| 2025/08/05 | 16.3 | +0.1 | +0.62 | 40 | 65.7 | 2 | 4.95 | 3.25 | 4.94 | 3.25 | 4.95 | +0.01 | +50 | 0 | 0 |
| 2025/08/04 | 16.2 | +0 | +0 | 35 | 56.67 | 3 | 8.56 | 4.83 | 8.53 | 4.87 | 8.59 | +0.04 | +116.67 | 0 | 0 |
| 2025/08/01 | 16.2 | +0 | +0 | 116 | 186.24 | 19 | 16.43 | 30.54 | 16.4 | 30.77 | 16.52 | +0.23 | +118.42 | 0 | 0 |
| 2025/07/31 | 16.2 | +0 | +0 | 110 | 178.67 | 4 | 3.63 | 6.48 | 3.63 | 6.5 | 3.64 | +0.02 | +50 | 0 | 0 |
| 2025/07/30 | 16.2 | -0.05 | -0.31 | 79 | 128.3 | 1 | 1.27 | 1.62 | 1.27 | 1.62 | 1.26 | -0.01 | -50 | 0 | 0 |
| 2025/07/29 | 16.25 | -0.05 | -0.31 | 33 | 54.12 | 5 | 15.04 | 8.14 | 15.04 | 8.16 | 15.09 | +0.03 | +50 | 0 | 0 |
| 2025/07/28 | 16.3 | -0.05 | -0.31 | 53 | 86.64 | 5 | 9.39 | 8.13 | 9.39 | 8.15 | 9.41 | +0.01 | +30 | 0 | 0 |
| 2025/07/25 | 16.35 | +0.1 | +0.62 | 64 | 103.79 | 9 | 14.17 | 14.63 | 14.1 | 14.74 | 14.21 | +0.11 | +122.22 | 0 | 0 |
| 2025/07/24 | 16.25 | -0.05 | -0.31 | 68 | 111.68 | 11 | 16.07 | 17.93 | 16.05 | 17.98 | 16.1 | +0.06 | +50 | 0 | 0 |
| 2025/07/23 | 16.3 | +0.1 | +0.62 | 47 | 76.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/22 | 16.2 | -0.15 | -0.92 | 115 | 187.22 | 6 | 5.21 | 9.77 | 5.22 | 9.73 | 5.2 | -0.04 | -66.67 | 0 | 0 |
| 2025/07/21 | 16.35 | -0.05 | -0.3 | 116 | 189.56 | 10 | 8.63 | 16.34 | 8.62 | 16.42 | 8.66 | +0.07 | +75 | 0 | 0 |
| 2025/07/18 | 16.4 | -0.05 | -0.3 | 67 | 110.48 | 2 | 2.98 | 3.28 | 2.97 | 3.29 | 2.98 | +0.01 | +50 | 0 | 0 |
| 2025/07/17 | 16.45 | +0.05 | +0.3 | 62 | 102.09 | 4 | 6.45 | 6.58 | 6.44 | 6.58 | 6.45 | +0.01 | +12.5 | 0 | 0 |
| 2025/07/16 | 16.4 | +0.05 | +0.31 | 87 | 142.33 | 1 | 1.15 | 1.64 | 1.15 | 1.63 | 1.15 | -0.01 | -50 | 0 | 0 |
| 2025/07/15 | 16.35 | +0.2 | +1.24 | 137 | 221 | 13 | 9.51 | 20.96 | 9.49 | 21 | 9.5 | +0.04 | +30.77 | 0 | 0 |
| 2025/07/14 | 16.15 | -0.15 | -0.92 | 191 | 309.83 | 3 | 1.57 | 4.88 | 1.58 | 4.86 | 1.57 | -0.02 | -66.67 | 0 | 0 |
| 2025/07/11 | 16.3 | -0.05 | -0.31 | 60 | 98.24 | 3 | 4.99 | 4.89 | 4.98 | 4.9 | 4.99 | +0.01 | +16.67 | 0 | 0 |
| 2025/07/10 | 16.35 | -0.2 | -1.21 | 74 | 121.89 | 4 | 5.39 | 6.55 | 5.38 | 6.54 | 5.37 | -0.01 | -37.5 | 0 | 0 |
| 2025/07/09 | 16.55 | +0.05 | +0.3 | 50 | 82.95 | 3 | 5.99 | 4.97 | 5.99 | 4.97 | 6 | +0.01 | +16.67 | 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。
