2548
103
TWD-1.50 (-1.44%)
2025.04.11收盤
華固－現股當沖
華固最新現股當沖狀況
整理華固最新(2025/04/11) 當沖狀況。整體成交張數為436張，佔整體市場成交張數的31.76%。當日現股當沖之總損益為+38.27萬元、每張平均損益則為+878元。
開盤價
103
收盤價
103
當日範圍
98.1 - 104.5
成交張數
1,373
開盤價(昨)
104.5
收盤價(昨)
104.5
昨日範圍
103 - 104.5
成交張數(昨)
613
成交金額
1.40億
成交金額(昨)
6399.24萬
52週範圍
95 - 189.5
發行股數
3億
市值
314億
現股當沖－歷史逐日資訊
開盤價
103
收盤價
103
成交張數
1,373
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(%) | ||||||
| 2025/04/11 | 103 | -1.5 | -1.44 | 1,373 | 13,954.21 | 436 | 31.76 | 4,400.11 | 31.53 | 4,438.38 | 31.81 | +38.27 | +877.75 | 0 | 0 |
| 2025/04/10 | 104.5 | +9.5 | +10 | 613 | 6,397.52 | 24 | 3.92 | 249.6 | 3.9 | 250.15 | 3.91 | +0.55 | +229.17 | 0 | 0 |
| 2025/04/09 | 95 | -6 | -5.94 | 2,939 | 28,584.77 | 673 | 22.9 | 6,566.18 | 22.97 | 6,621.68 | 23.17 | +55.5 | +824.67 | 0 | 0 |
| 2025/04/08 | 101 | +1.5 | +1.51 | 2,190 | 21,847.34 | 632 | 28.86 | 6,259.83 | 28.65 | 6,350.55 | 29.07 | +90.72 | +1,435.44 | 0 | 0 |
| 2025/04/07 | 99.5 | -11 | -9.95 | 695 | 6,917.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 110.5 | -0.5 | -0.45 | 447 | 4,967.78 | 95 | 21.24 | 1,053.15 | 21.2 | 1,056.8 | 21.27 | +3.65 | +384.21 | 0 | 0 |
| 2025/04/01 | 111 | +1 | +0.91 | 1,042 | 11,543.3 | 256 | 24.58 | 2,838.9 | 24.59 | 2,838.55 | 24.59 | -0.35 | -13.67 | 0 | 0 |
| 2025/03/31 | 110 | -6.5 | -5.58 | 2,285 | 25,480.26 | 412 | 18.03 | 4,573 | 17.95 | 4,615.35 | 18.11 | +42.35 | +1,027.91 | 0 | 0 |
| 2025/03/28 | 116.5 | -3 | -2.51 | 1,578 | 18,503.29 | 164 | 10.39 | 1,925.1 | 10.4 | 1,925.1 | 10.4 | +0 | +0 | 0 | 0 |
| 2025/03/27 | 119.5 | -0.5 | -0.42 | 1,072 | 12,786.67 | 121 | 11.29 | 1,447.5 | 11.32 | 1,444.45 | 11.3 | -3.05 | -252.07 | 0 | 0 |
| 2025/03/26 | 120 | -0.5 | -0.41 | 662 | 7,951.51 | 78 | 11.79 | 938.35 | 11.8 | 936.85 | 11.78 | -1.5 | -192.31 | 0 | 0 |
| 2025/03/25 | 120.5 | -1.5 | -1.23 | 961 | 11,673.79 | 104 | 10.83 | 1,263.6 | 10.82 | 1,264.9 | 10.84 | +1.3 | +125 | 0 | 0 |
| 2025/03/24 | 122 | +1 | +0.83 | 1,369 | 16,728.87 | 256 | 18.7 | 3,116.85 | 18.63 | 3,131.15 | 18.72 | +14.3 | +558.59 | 0 | 0 |
| 2025/03/21 | 121 | +4 | +3.42 | 2,883 | 34,987.6 | 985 | 34.16 | 11,908.85 | 34.04 | 12,072.4 | 34.5 | +163.55 | +1,660.41 | 0 | 0 |
| 2025/03/20 | 117 | +2 | +1.74 | 453 | 5,282.32 | 62 | 13.69 | 722.15 | 13.67 | 722.35 | 13.67 | +0.2 | +32.26 | 0 | 0 |
| 2025/03/19 | 115 | +0 | +0 | 582 | 6,716.42 | 100 | 17.18 | 1,154.7 | 17.19 | 1,157.1 | 17.23 | +2.4 | +240 | 0 | 0 |
| 2025/03/18 | 115 | -0.5 | -0.43 | 485 | 5,604.68 | 84 | 17.32 | 969.45 | 17.3 | 973.6 | 17.37 | +4.15 | +494.05 | 0 | 0 |
| 2025/03/17 | 115.5 | -0.5 | -0.43 | 570 | 6,600.57 | 124 | 21.77 | 1,437.9 | 21.78 | 1,438.7 | 21.8 | +0.8 | +64.52 | 0 | 0 |
| 2025/03/14 | 116 | -2.5 | -2.11 | 1,448 | 16,855.42 | 260 | 17.95 | 3,024.3 | 17.94 | 3,033.35 | 18 | +9.05 | +348.08 | 0 | 0 |
| 2025/03/13 | 118.5 | +4.5 | +3.95 | 2,428 | 28,891.2 | 741 | 30.52 | 8,820.05 | 30.53 | 8,823.5 | 30.54 | +3.45 | +46.56 | 0 | 0 |
| 2025/03/12 | 114 | +2.5 | +2.24 | 1,045 | 11,921.34 | 373 | 35.7 | 4,257.8 | 35.72 | 4,260.5 | 35.74 | +2.7 | +72.39 | 0 | 0 |
| 2025/03/11 | 111.5 | +0 | +0 | 925 | 10,273.22 | 306 | 33.08 | 3,391.15 | 33.01 | 3,405.3 | 33.15 | +14.15 | +462.42 | 0 | 0 |
| 2025/03/10 | 111.5 | +0 | +0 | 874 | 9,794.12 | 277 | 31.7 | 3,103.95 | 31.69 | 3,105.8 | 31.71 | +1.85 | +66.79 | 0 | 0 |
| 2025/03/07 | 111.5 | +0 | +0 | 787 | 8,786.68 | 197 | 25.04 | 2,199.35 | 25.03 | 2,205.5 | 25.1 | +6.15 | +312.18 | 0 | 0 |
| 2025/03/06 | 111.5 | -2 | -1.76 | 1,139 | 12,778.29 | 103 | 9.04 | 1,153.95 | 9.03 | 1,162 | 9.09 | +8.05 | +781.55 | 0 | 0 |
| 2025/03/05 | 113.5 | -1.5 | -1.3 | 925 | 10,548.32 | 191 | 20.65 | 2,180.4 | 20.67 | 2,187.95 | 20.74 | +7.55 | +395.29 | 0 | 0 |
| 2025/03/04 | 115 | +0 | +0 | 1,039 | 11,991.19 | 240 | 23.1 | 2,770.35 | 23.1 | 2,772.35 | 23.12 | +2 | +83.33 | 0 | 0 |
| 2025/03/03 | 115 | -1 | -0.86 | 878 | 10,140.29 | 152 | 17.32 | 1,756.2 | 17.32 | 1,761 | 17.37 | +4.8 | +315.79 | 0 | 0 |
| 2025/02/27 | 116 | -1.5 | -1.28 | 903 | 10,545.72 | 124 | 13.73 | 1,445.75 | 13.71 | 1,453.45 | 13.78 | +7.7 | +620.97 | 0 | 0 |
| 2025/02/26 | 117.5 | +0.5 | +0.43 | 771 | 9,048.15 | 152 | 19.71 | 1,781.15 | 19.69 | 1,783.95 | 19.72 | +2.8 | +184.21 | 0 | 0 |
| 2025/02/25 | 117 | +1 | +0.86 | 1,010 | 11,824.18 | 263 | 26.05 | 3,075.95 | 26.01 | 3,078.6 | 26.04 | +2.65 | +100.76 | 0 | 0 |
| 2025/02/24 | 116 | +0.5 | +0.43 | 1,127 | 13,123.66 | 228 | 20.22 | 2,649.05 | 20.19 | 2,656.75 | 20.24 | +7.7 | +337.72 | 0 | 0 |
| 2025/02/21 | 115.5 | +0.5 | +0.43 | 1,140 | 13,240.28 | 211 | 18.51 | 2,447.05 | 18.48 | 2,458.4 | 18.57 | +11.35 | +537.91 | 0 | 0 |
| 2025/02/20 | 115 | -1 | -0.86 | 668 | 7,724.16 | 189 | 28.29 | 2,186.45 | 28.31 | 2,188.7 | 28.34 | +2.25 | +119.05 | 0 | 0 |
| 2025/02/19 | 116 | +3 | +2.65 | 1,656 | 19,068.78 | 387 | 23.37 | 4,447.3 | 23.32 | 4,457.4 | 23.38 | +10.1 | +260.98 | 0 | 0 |
| 2025/02/18 | 113 | +0.5 | +0.44 | 798 | 9,064.86 | 183 | 22.92 | 2,075.75 | 22.9 | 2,083.4 | 22.98 | +7.65 | +418.03 | 0 | 0 |
| 2025/02/17 | 112.5 | +1.5 | +1.35 | 741 | 8,365.68 | 141 | 19.03 | 1,591.35 | 19.02 | 1,591.85 | 19.03 | +0.5 | +35.46 | 0 | 0 |
| 2025/02/14 | 111 | -1 | -0.89 | 1,119 | 12,440.93 | 375 | 33.5 | 4,165.85 | 33.49 | 4,178.85 | 33.59 | +13 | +346.67 | 0 | 0 |
| 2025/02/13 | 112 | +1.5 | +1.36 | 822 | 9,226.03 | 253 | 30.77 | 2,836.15 | 30.74 | 2,841.3 | 30.8 | +5.15 | +203.56 | 0 | 0 |
| 2025/02/12 | 110.5 | +0 | +0 | 722 | 8,010.99 | 188 | 26.04 | 2,083.7 | 26.01 | 2,089.45 | 26.08 | +5.75 | +305.85 | 0 | 0 |
| 2025/02/11 | 110.5 | -1.5 | -1.34 | 801 | 8,901.59 | 200 | 24.95 | 2,218.5 | 24.92 | 2,231.5 | 25.07 | +13 | +650 | 0 | 0 |
| 2025/02/10 | 112 | +1.5 | +1.36 | 493 | 5,513.61 | 133 | 27 | 1,485.5 | 26.94 | 1,489.9 | 27.02 | +4.4 | +330.83 | 0 | 0 |
| 2025/02/07 | 110.5 | -1 | -0.9 | 427 | 4,700.48 | 89 | 20.86 | 979.65 | 20.84 | 983.45 | 20.92 | +3.8 | +426.97 | 0 | 0 |
| 2025/02/06 | 111.5 | +1.5 | +1.36 | 312 | 3,484.8 | 68 | 21.76 | 757.9 | 21.75 | 757.8 | 21.75 | -0.1 | -14.71 | 0 | 0 |
| 2025/02/05 | 110 | +1.5 | +1.38 | 409 | 4,499.14 | 136 | 33.22 | 1,494.65 | 33.22 | 1,495.55 | 33.24 | +0.9 | +66.18 | 0 | 0 |
| 2025/02/04 | 108.5 | -1 | -0.91 | 389 | 4,251.46 | 106 | 27.24 | 1,158.3 | 27.24 | 1,160.6 | 27.3 | +2.3 | +216.98 | 0 | 0 |
| 2025/02/03 | 109.5 | -1.5 | -1.35 | 911 | 9,917.46 | 384 | 42.14 | 4,176.25 | 42.11 | 4,185.25 | 42.2 | +9 | +234.38 | 0 | 0 |
| 2025/01/22 | 111 | +2.5 | +2.3 | 593 | 6,559.78 | 163 | 27.48 | 1,799.1 | 27.43 | 1,804.75 | 27.51 | +5.65 | +346.63 | 0 | 0 |
| 2025/01/21 | 108.5 | +0.5 | +0.46 | 342 | 3,712.69 | 89 | 26 | 965.5 | 26.01 | 965.95 | 26.02 | +0.45 | +50.56 | 0 | 0 |
| 2025/01/20 | 108 | -2 | -1.82 | 396 | 4,299.51 | 107 | 27.03 | 1,161.5 | 27.01 | 1,163.5 | 27.06 | +2 | +186.92 | 1 | 0.25 |
| 2025/01/17 | 110 | +2.5 | +2.33 | 482 | 5,281.1 | 77 | 15.97 | 839.15 | 15.89 | 844.6 | 15.99 | +5.45 | +707.79 | 0 | 0 |
| 2025/01/16 | 107.5 | +0 | +0 | 350 | 3,785.69 | 85 | 24.26 | 918.4 | 24.26 | 918.5 | 24.26 | +0.1 | +11.76 | 0 | 0 |
| 2025/01/15 | 107.5 | +0.5 | +0.47 | 529 | 5,693.97 | 184 | 34.75 | 1,979.8 | 34.77 | 1,981.8 | 34.81 | +2 | +108.7 | 0 | 0 |
| 2025/01/14 | 107 | +1 | +0.94 | 398 | 4,245.68 | 166 | 41.74 | 1,770.6 | 41.7 | 1,772.3 | 41.74 | +1.7 | +102.41 | 0 | 0 |
| 2025/01/13 | 106 | -1 | -0.93 | 936 | 9,879.93 | 315 | 33.66 | 3,323.05 | 33.63 | 3,332.75 | 33.73 | +9.7 | +307.94 | 0 | 0 |
| 2025/01/10 | 107 | -4 | -3.6 | 1,622 | 17,495.63 | 345 | 21.27 | 3,718.9 | 21.26 | 3,738.3 | 21.37 | +19.4 | +562.32 | 0 | 0 |
| 2025/01/09 | 111 | -4 | -3.48 | 1,546 | 17,402.34 | 207 | 13.39 | 2,336.75 | 13.43 | 2,336.1 | 13.42 | -0.65 | -31.4 | 0 | 0 |
| 2025/01/08 | 115 | -0.5 | -0.43 | 1,180 | 13,555.35 | 181 | 15.35 | 2,077.5 | 15.33 | 2,086.75 | 15.39 | +9.25 | +511.05 | 0 | 0 |
| 2025/01/07 | 115.5 | +0 | +0 | 715 | 8,246.62 | 118 | 16.5 | 1,360 | 16.49 | 1,362.4 | 16.52 | +2.4 | +203.39 | 0 | 0 |
| 2025/01/06 | 115.5 | +0.5 | +0.43 | 514 | 5,945.31 | 94 | 18.28 | 1,087.75 | 18.3 | 1,086.5 | 18.27 | -1.25 | -132.98 | 0 | 0 |
| 2025/01/03 | 115 | -3 | -2.54 | 1,061 | 12,293.62 | 271 | 25.55 | 3,139.05 | 25.53 | 3,151.3 | 25.63 | +12.25 | +452.03 | 0 | 0 |
| 2025/01/02 | 118 | +4 | +3.51 | 1,289 | 15,143.65 | 460 | 35.69 | 5,382.15 | 35.54 | 5,407.25 | 35.71 | +25.1 | +545.65 | 0 | 0 |
| 2024/12/31 | 114 | -3 | -2.56 | 4,663 | 53,619.26 | 876 | 18.79 | 10,089.6 | 18.82 | 10,131.6 | 18.9 | +42 | +479.45 | 0 | 0 |
| 2024/12/30 | 117 | +0.5 | +0.43 | 4,446 | 52,654.77 | 1,425 | 32.05 | 16,874.9 | 32.05 | 16,900.7 | 32.1 | +25.8 | +181.05 | 0 | 0 |
| 2024/12/27 | 116.5 | -8.5 | -6.8 | 5,178 | 61,812.25 | 1,602 | 30.94 | 19,091.05 | 30.89 | 19,263.05 | 31.16 | +172 | +1,073.66 | 3 | 0.06 |
| 2024/12/26 | 125 | +3.5 | +2.88 | 5,180 | 64,628.57 | 1,560 | 30.11 | 19,409.25 | 30.03 | 19,457.25 | 30.11 | +48 | +307.69 | 5 | 0.1 |
| 2024/12/25 | 121.5 | +0.5 | +0.41 | 4,313 | 52,502.74 | 1,550 | 35.94 | 18,840.25 | 35.88 | 18,913.65 | 36.02 | +73.4 | +473.55 | 0 | 0 |
| 2024/12/24 | 121 | +0 | +0 | 4,501 | 54,504.15 | 1,604 | 35.64 | 19,391.15 | 35.58 | 19,477.65 | 35.74 | +86.5 | +539.28 | 0 | 0 |
| 2024/12/23 | 121 | +0 | +0 | 3,932 | 47,466.07 | 1,502 | 38.2 | 18,086.25 | 38.1 | 18,166.4 | 38.27 | +80.15 | +533.62 | 0 | 0 |
| 2024/12/20 | 121 | +1 | +0.83 | 4,208 | 50,605.89 | 1,638 | 38.92 | 19,655.5 | 38.84 | 19,756.8 | 39.04 | +101.3 | +618.44 | 0 | 0 |
| 2024/12/19 | 120 | +0 | +0 | 4,245 | 50,387.99 | 1,793 | 42.24 | 21,180.45 | 42.03 | 21,353.3 | 42.38 | +172.85 | +964.03 | 0 | 0 |
| 2024/12/18 | 120 | +1.5 | +1.27 | 4,010 | 47,547.16 | 1,230 | 30.68 | 14,542.6 | 30.59 | 14,617.55 | 30.74 | +74.95 | +609.35 | 0 | 0 |
| 2024/12/17 | 118.5 | +0.5 | +0.42 | 2,870 | 33,793.48 | 1,032 | 35.96 | 12,121 | 35.87 | 12,161.25 | 35.99 | +40.25 | +390.02 | 0 | 0 |
| 2024/12/16 | 118 | +2.5 | +2.16 | 2,168 | 25,443.66 | 797 | 36.76 | 9,329.75 | 36.67 | 9,373.25 | 36.84 | +43.5 | +545.8 | 0 | 0 |
| 2024/12/13 | 115.5 | -3 | -2.53 | 2,179 | 25,333.34 | 658 | 30.2 | 7,652.2 | 30.21 | 7,669.05 | 30.27 | +16.85 | +256.08 | 0 | 0 |
| 2024/12/12 | 118.5 | +0 | +0 | 1,839 | 21,866.87 | 607 | 33.01 | 7,218.85 | 33.01 | 7,245.3 | 33.13 | +26.45 | +435.75 | 0 | 0 |
| 2024/12/11 | 118.5 | -2.5 | -2.07 | 613 | 7,296.08 | 106 | 17.3 | 1,265.6 | 17.35 | 1,268.1 | 17.38 | +2.5 | +235.85 | 0 | 0 |
| 2024/12/10 | 121 | +1.5 | +1.26 | 410 | 4,970.87 | 116 | 28.33 | 1,407.6 | 28.32 | 1,408.25 | 28.33 | +0.65 | +56.03 | 0 | 0 |
| 2024/12/09 | 119.5 | -1 | -0.83 | 313 | 3,755.11 | 72 | 22.99 | 862.4 | 22.97 | 864.4 | 23.02 | +2 | +277.78 | 0 | 0 |
| 2024/12/06 | 120.5 | +2.5 | +2.12 | 505 | 6,087.33 | 77 | 15.24 | 924.2 | 15.18 | 928.9 | 15.26 | +4.7 | +610.39 | 0 | 0 |
| 2024/12/05 | 118 | -1.5 | -1.26 | 707 | 8,404.25 | 133 | 18.81 | 1,580.15 | 18.8 | 1,588.95 | 18.91 | +8.8 | +661.65 | 0 | 0 |
| 2024/12/04 | 119.5 | +1 | +0.84 | 751 | 8,970.72 | 212 | 28.24 | 2,530.25 | 28.21 | 2,540.75 | 28.32 | +10.5 | +495.28 | 0 | 0 |
| 2024/12/03 | 118.5 | -0.5 | -0.42 | 899 | 10,718.12 | 262 | 29.14 | 3,126.25 | 29.17 | 3,129.95 | 29.2 | +3.7 | +141.22 | 0 | 0 |
| 2024/12/02 | 119 | -3 | -2.46 | 733 | 8,845.36 | 162 | 22.11 | 1,959.85 | 22.16 | 1,963.55 | 22.2 | +3.7 | +228.4 | 0 | 0 |
| 2024/11/29 | 122 | +1.5 | +1.24 | 507 | 6,174.66 | 133 | 26.25 | 1,580.15 | 25.59 | 1,588.95 | 25.73 | +8.8 | +661.65 | 0 | 0 |
| 2024/11/28 | 120.5 | +2 | +1.69 | 631 | 7,647.44 | 268 | 42.44 | 3,241.6 | 42.39 | 3,246.95 | 42.46 | +5.35 | +199.63 | 0 | 0 |
| 2024/11/27 | 118.5 | -4.5 | -3.66 | 672 | 8,076.02 | 214 | 31.87 | 2,585.15 | 32.01 | 2,575.7 | 31.89 | -9.45 | -441.59 | 0 | 0 |
| 2024/11/26 | 123 | -2 | -1.6 | 395 | 4,887.9 | 125 | 31.62 | 1,546.8 | 31.65 | 1,549.35 | 31.7 | +2.55 | +204 | 0 | 0 |
| 2024/11/25 | 125 | +3 | +2.46 | 619 | 7,701.16 | 155 | 25.05 | 1,922.9 | 24.97 | 1,931.65 | 25.08 | +8.75 | +564.52 | 0 | 0 |
| 2024/11/22 | 122 | +0.5 | +0.41 | 605 | 7,446.84 | 197 | 32.58 | 2,420.45 | 32.5 | 2,421.85 | 32.52 | +1.4 | +71.07 | 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。
