2548
102
TWD+2.00 (2.00%)
2025.09.12收盤
華固－現股當沖
華固最新現股當沖狀況
整理華固最新(2025/09/12) 當沖狀況。整體成交張數為135張，佔整體市場成交張數的24.76%。當日現股當沖之總損益為+6.13萬元、每張平均損益則為+454元。
開盤價
99.8
收盤價
102
當日範圍
99.8 - 102
成交張數
545
開盤價(昨)
100
收盤價(昨)
100
昨日範圍
99.7 - 101
成交張數(昨)
881
成交金額
5526.44萬
成交金額(昨)
8816.42萬
52週範圍
94.4 - 138
發行股數
3億
市值
326億
現股當沖－歷史逐日資訊
開盤價
99.8
收盤價
102
成交張數
545
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(%) | ||||||
| 2025/09/12 | 102 | +2 | +2 | 545 | 5,529.85 | 135 | 24.76 | 1,364.33 | 24.67 | 1,370.46 | 24.78 | +6.13 | +454.07 | 0 | 0 |
| 2025/09/11 | 100 | +0 | +0 | 881 | 8,815.5 | 222 | 25.2 | 2,220.67 | 25.19 | 2,222.34 | 25.21 | +1.67 | +75.23 | 0 | 0 |
| 2025/09/10 | 100 | -2 | -1.96 | 1,257 | 12,620.34 | 256 | 20.37 | 2,567.58 | 20.34 | 2,582.52 | 20.46 | +14.94 | +583.59 | 0 | 0 |
| 2025/09/09 | 102 | +0 | +0 | 1,040 | 10,603.75 | 135 | 12.97 | 1,375.4 | 12.97 | 1,379 | 13 | +3.6 | +266.67 | 0 | 0 |
| 2025/09/08 | 102 | -3 | -2.86 | 1,544 | 15,805.17 | 335 | 21.69 | 3,432.15 | 21.72 | 3,440 | 21.77 | +7.85 | +234.33 | 0 | 0 |
| 2025/09/05 | 105 | -2.5 | -2.33 | 3,764 | 40,033.99 | 1,517 | 40.3 | 16,144.5 | 40.33 | 16,161.4 | 40.37 | +16.9 | +111.4 | 3 | 0.08 |
| 2025/09/04 | 107.5 | +7.9 | +7.93 | 5,662 | 59,931.44 | 1,585 | 27.99 | 16,687.65 | 27.84 | 16,857.05 | 28.13 | +169.4 | +1,068.77 | 10 | 0.18 |
| 2025/09/03 | 99.6 | -0.9 | -0.9 | 731 | 7,266.59 | 202 | 27.63 | 2,004.01 | 27.58 | 2,013.61 | 27.71 | +9.6 | +475.25 | 0 | 0 |
| 2025/09/02 | 100.5 | +0 | +0 | 377 | 3,770.93 | 46 | 12.22 | 460.21 | 12.2 | 460.67 | 12.22 | +0.46 | +100 | 0 | 0 |
| 2025/09/01 | 100.5 | +0.5 | +0.5 | 499 | 5,010.49 | 141 | 28.27 | 1,416.1 | 28.26 | 1,419.96 | 28.34 | +3.86 | +273.76 | 0 | 0 |
| 2025/08/29 | 100 | -3 | -2.91 | 1,273 | 12,870.48 | 329 | 25.85 | 3,343.65 | 25.98 | 3,329.81 | 25.87 | -13.84 | -420.67 | 0 | 0 |
| 2025/08/28 | 103 | +5.1 | +5.21 | 2,282 | 23,113.35 | 328 | 14.37 | 3,277.96 | 14.18 | 3,317.56 | 14.35 | +39.6 | +1,207.32 | 0 | 0 |
| 2025/08/27 | 97.9 | +1.2 | +1.24 | 698 | 6,820.78 | 137 | 19.64 | 1,338.02 | 19.62 | 1,339.1 | 19.63 | +1.08 | +78.83 | 0 | 0 |
| 2025/08/26 | 96.7 | +0 | +0 | 696 | 6,743.5 | 107 | 15.37 | 1,034.91 | 15.35 | 1,036.03 | 15.36 | +1.12 | +104.67 | 0 | 0 |
| 2025/08/25 | 96.7 | +1 | +1.04 | 962 | 9,327.26 | 207 | 21.51 | 2,004.64 | 21.49 | 2,006.67 | 21.51 | +2.03 | +98.07 | 0 | 0 |
| 2025/08/22 | 95.7 | -0.4 | -0.42 | 911 | 8,709.96 | 224 | 24.59 | 2,141.68 | 24.59 | 2,141.26 | 24.58 | -0.42 | -18.75 | 0 | 0 |
| 2025/08/21 | 96.1 | +1 | +1.05 | 755 | 7,229.19 | 90 | 11.93 | 860.52 | 11.9 | 862.69 | 11.93 | +2.17 | +241.11 | 0 | 0 |
| 2025/08/20 | 95.1 | +0 | +0 | 1,001 | 9,543.65 | 250 | 24.99 | 2,385.16 | 24.99 | 2,390.4 | 25.05 | +5.24 | +209.6 | 0 | 0 |
| 2025/08/19 | 95.1 | -0.9 | -0.94 | 811 | 7,724.78 | 143 | 17.64 | 1,365.27 | 17.67 | 1,362.46 | 17.64 | -2.81 | -196.5 | 0 | 0 |
| 2025/08/18 | 96 | +0.3 | +0.31 | 489 | 4,694.09 | 136 | 27.82 | 1,305.89 | 27.82 | 1,306.26 | 27.83 | +0.37 | +27.21 | 0 | 0 |
| 2025/08/15 | 95.7 | +0 | +0 | 405 | 3,866 | 62 | 15.32 | 592.33 | 15.32 | 592.47 | 15.33 | +0.14 | +22.58 | 0 | 0 |
| 2025/08/14 | 95.7 | +0.1 | +0.1 | 331 | 3,170.57 | 51 | 15.42 | 489.18 | 15.43 | 489.19 | 15.43 | +0.01 | +1.96 | 0 | 0 |
| 2025/08/13 | 95.6 | +0.2 | +0.21 | 459 | 4,391.26 | 144 | 31.38 | 1,377.57 | 31.37 | 1,378 | 31.38 | +0.43 | +29.86 | 0 | 0 |
| 2025/08/12 | 95.4 | +0.3 | +0.32 | 470 | 4,492.57 | 84 | 17.87 | 802.39 | 17.86 | 802.37 | 17.86 | -0.02 | -2.38 | 0 | 0 |
| 2025/08/11 | 95.1 | -0.6 | -0.63 | 554 | 5,289.7 | 134 | 24.18 | 1,276.95 | 24.14 | 1,281.44 | 24.23 | +4.49 | +335.07 | 0 | 0 |
| 2025/08/08 | 95.7 | -1.4 | -1.44 | 1,077 | 10,356.49 | 178 | 16.53 | 1,713.98 | 16.55 | 1,716.31 | 16.57 | +2.33 | +130.9 | 0 | 0 |
| 2025/08/07 | 97.1 | -1.4 | -1.42 | 1,205 | 11,696.87 | 229 | 19.01 | 2,223.51 | 19.01 | 2,228.6 | 19.05 | +5.09 | +222.27 | 0 | 0 |
| 2025/08/06 | 98.5 | +2.5 | +2.6 | 1,422 | 13,970.71 | 245 | 17.23 | 2,397.12 | 17.16 | 2,416.27 | 17.3 | +19.15 | +781.63 | 0 | 0 |
| 2025/08/05 | 96 | -0.4 | -0.41 | 568 | 5,468.86 | 57 | 10.04 | 548.92 | 10.04 | 550.3 | 10.06 | +1.38 | +242.11 | 0 | 0 |
| 2025/08/04 | 96.4 | +0.3 | +0.31 | 1,315 | 12,712.1 | 219 | 16.65 | 2,112.41 | 16.62 | 2,118.71 | 16.67 | +6.3 | +287.67 | 0 | 0 |
| 2025/08/01 | 96.1 | +0.8 | +0.84 | 723 | 6,929.4 | 201 | 27.8 | 1,925.11 | 27.78 | 1,927.22 | 27.81 | +2.11 | +104.98 | 0 | 0 |
| 2025/07/31 | 95.3 | +0.9 | +0.95 | 1,122 | 10,647.1 | 369 | 32.89 | 3,506.27 | 32.93 | 3,497.13 | 32.85 | -9.14 | -247.7 | 0 | 0 |
| 2025/07/30 | 94.4 | +0 | +0 | 1,545 | 14,615.98 | 210 | 13.59 | 1,986.02 | 13.59 | 1,996.22 | 13.66 | +10.2 | +485.71 | 0 | 0 |
| 2025/07/29 | 94.4 | -1.3 | -1.36 | 2,708 | 25,677.24 | 612 | 22.6 | 5,797.59 | 22.58 | 5,811.71 | 22.63 | +14.12 | +230.72 | 0 | 0 |
| 2025/07/28 | 95.7 | -2.3 | -2.35 | 3,012 | 29,025.54 | 301 | 9.99 | 2,911.92 | 10.03 | 2,901.61 | 10 | -10.31 | -342.52 | 6 | 0.2 |
| 2025/07/25 | 98 | -10.5 | -0.1 | 5,179 | 51,423.68 | 710 | 13.71 | 7,076.24 | 13.76 | 7,034.89 | 13.68 | -41.35 | -582.39 | 24 | 0.46 |
| 2025/07/24 | 108.5 | -2 | -1.81 | 3,143 | 34,350.35 | 202 | 6.43 | 2,215.2 | 6.45 | 2,214.25 | 6.45 | -0.95 | -47.03 | 0 | 0 |
| 2025/07/23 | 110.5 | -3.5 | -3.07 | 3,550 | 39,409.13 | 418 | 11.77 | 4,617.6 | 11.72 | 4,618.85 | 11.72 | +1.25 | +29.9 | 0 | 0 |
| 2025/07/22 | 114 | -2 | -1.72 | 1,557 | 17,816.88 | 289 | 18.56 | 3,309.3 | 18.57 | 3,306.4 | 18.56 | -2.9 | -100.35 | 0 | 0 |
| 2025/07/21 | 116 | -0.5 | -0.43 | 1,000 | 11,579.49 | 222 | 22.2 | 2,566.75 | 22.17 | 2,575.45 | 22.24 | +8.7 | +391.89 | 0 | 0 |
| 2025/07/18 | 116.5 | +0.5 | +0.43 | 1,072 | 12,366.63 | 243 | 22.67 | 2,790.35 | 22.56 | 2,808.15 | 22.71 | +17.8 | +732.51 | 0 | 0 |
| 2025/07/17 | 116 | +1 | +0.87 | 545 | 6,305.82 | 91 | 16.69 | 1,051.1 | 16.67 | 1,052.35 | 16.69 | +1.25 | +137.36 | 0 | 0 |
| 2025/07/16 | 115 | -0.5 | -0.43 | 972 | 11,157.38 | 201 | 20.68 | 2,306.2 | 20.67 | 2,309.35 | 20.7 | +3.15 | +156.72 | 0 | 0 |
| 2025/07/15 | 115.5 | +0 | -0 | 925 | 10,611.39 | 222 | 24.01 | 2,546.2 | 23.99 | 2,551.7 | 24.05 | +5.5 | +247.75 | 0 | 0 |
| 2025/07/14 | 115.5 | -1.5 | -1.28 | 528 | 6,121.82 | 74 | 14.01 | 856.45 | 13.99 | 857.05 | 14 | +0.6 | +81.08 | 0 | 0 |
| 2025/07/11 | 117 | +2 | +1.74 | 996 | 11,651.21 | 202 | 20.29 | 2,359.7 | 20.25 | 2,360 | 20.26 | +0.3 | +14.85 | 0 | 0 |
| 2025/07/10 | 115 | -1 | -0.86 | 843 | 9,633.71 | 181 | 21.47 | 2,061.45 | 21.4 | 2,082.2 | 21.61 | +20.75 | +1,146.41 | 0 | 0 |
| 2025/07/09 | 116 | +1 | +0.87 | 731 | 8,467.15 | 171 | 23.39 | 1,975 | 23.33 | 1,980.95 | 23.4 | +5.95 | +347.95 | 0 | 0 |
| 2025/07/08 | 115 | +1 | +0.88 | 577 | 6,598.5 | 103 | 17.87 | 1,174.75 | 17.8 | 1,180.05 | 17.88 | +5.3 | +514.56 | 0 | 0 |
| 2025/07/07 | 114 | +1.5 | +1.33 | 745 | 8,505.74 | 207 | 27.77 | 2,358.75 | 27.73 | 2,359.25 | 27.74 | +0.5 | +24.15 | 0 | 0 |
| 2025/07/04 | 112.5 | -0.5 | -0.44 | 485 | 5,445.77 | 89 | 18.35 | 998.95 | 18.34 | 1,001 | 18.38 | +2.05 | +230.34 | 0 | 0 |
| 2025/07/03 | 113 | -0.5 | -0.44 | 886 | 10,057.82 | 190 | 21.44 | 2,155.85 | 21.43 | 2,157.4 | 21.45 | +1.55 | +81.58 | 0 | 0 |
| 2025/07/02 | 113.5 | +3 | +2.71 | 844 | 9,524.79 | 156 | 18.47 | 1,750.35 | 18.38 | 1,759.4 | 18.47 | +9.05 | +580.13 | 0 | 0 |
| 2025/07/01 | 110.5 | +3.5 | +3.27 | 671 | 7,359.97 | 111 | 16.55 | 1,211.4 | 16.46 | 1,218.5 | 16.56 | +7.1 | +639.64 | 0 | 0 |
| 2025/06/30 | 107 | -1 | -0.93 | 368 | 3,947.79 | 61 | 16.59 | 655.2 | 16.6 | 655.7 | 16.61 | +0.5 | +81.97 | 0 | 0 |
| 2025/06/27 | 108 | +1.5 | +1.41 | 543 | 5,858.38 | 71 | 13.07 | 763.3 | 13.03 | 766.25 | 13.08 | +2.95 | +415.49 | 0 | 0 |
| 2025/06/26 | 106.5 | +1 | +0.95 | 436 | 4,657.33 | 112 | 25.7 | 1,195.9 | 25.68 | 1,199.8 | 25.76 | +3.9 | +348.21 | 0 | 0 |
| 2025/06/25 | 105.5 | +0.5 | +0.48 | 337 | 3,571.07 | 7 | 2.08 | 48.51 | 1.36 | 48.53 | 1.36 | +0.02 | +28.57 | 0 | 0 |
| 2025/06/24 | 105 | +0 | +0 | 524 | 5,559.42 | 74 | 14.13 | 787.4 | 14.16 | 787.5 | 14.17 | +0.1 | +13.51 | 0 | 0 |
| 2025/06/23 | 105 | -1.5 | -1.41 | 624 | 6,556.18 | 124 | 19.88 | 1,302.5 | 19.87 | 1,308.8 | 19.96 | +6.3 | +508.06 | 0 | 0 |
| 2025/06/20 | 106.5 | -0.5 | -0.47 | 616 | 6,570.2 | 89 | 14.46 | 950.15 | 14.46 | 950.65 | 14.47 | +0.5 | +56.18 | 0 | 0 |
| 2025/06/19 | 107 | -2.5 | -2.28 | 997 | 10,778.14 | 74 | 7.42 | 800.55 | 7.43 | 806.1 | 7.48 | +5.55 | +750 | 0 | 0 |
| 2025/06/18 | 109.5 | -1.5 | -1.35 | 707 | 7,771.15 | 57 | 8.06 | 627.65 | 8.08 | 629.1 | 8.1 | +1.45 | +254.39 | 0 | 0 |
| 2025/06/17 | 111 | +2 | +1.83 | 560 | 6,216.73 | 84 | 15 | 930.65 | 14.97 | 932.4 | 15 | +1.75 | +208.33 | 0 | 0 |
| 2025/06/16 | 109 | -1 | -0.91 | 1,015 | 11,082.82 | 93 | 9.16 | 1,015.55 | 9.16 | 1,017.2 | 9.18 | +1.65 | +177.42 | 0 | 0 |
| 2025/06/13 | 110 | -1.5 | -1.35 | 543 | 6,038.16 | 118 | 21.72 | 1,312.4 | 21.74 | 1,315.45 | 21.79 | +3.05 | +258.47 | 0 | 0 |
| 2025/06/12 | 111.5 | +0 | +0 | 293 | 3,259.17 | 64 | 21.85 | 712.55 | 21.86 | 712.35 | 21.86 | -0.2 | -31.25 | 0 | 0 |
| 2025/06/11 | 111.5 | +0.5 | +0.45 | 775 | 8,579.1 | 194 | 25.04 | 2,145.45 | 25.01 | 2,151.35 | 25.08 | +5.9 | +304.12 | 0 | 0 |
| 2025/06/10 | 111 | -0.5 | -0.45 | 808 | 9,041.61 | 151 | 18.68 | 1,689.75 | 18.69 | 1,688.6 | 18.68 | -1.15 | -76.16 | 0 | 0 |
| 2025/06/09 | 111.5 | +0.5 | +0.45 | 297 | 3,304.82 | 65 | 21.91 | 724.1 | 21.91 | 724.45 | 21.92 | +0.35 | +53.85 | 0 | 0 |
| 2025/06/06 | 111 | +0.5 | +0.45 | 479 | 5,319.47 | 96 | 20.04 | 1,065.4 | 20.03 | 1,067.35 | 20.06 | +1.95 | +203.12 | 0 | 0 |
| 2025/06/05 | 110.5 | +0 | +0 | 367 | 4,074.41 | 54 | 14.7 | 597.9 | 14.67 | 600 | 14.73 | +2.1 | +388.89 | 0 | 0 |
| 2025/06/04 | 110.5 | -1 | -0.9 | 642 | 7,130.35 | 160 | 24.91 | 1,774.7 | 24.89 | 1,780.5 | 24.97 | +5.8 | +362.5 | 0 | 0 |
| 2025/06/03 | 111.5 | +1.5 | +1.36 | 610 | 6,818.63 | 94 | 15.42 | 1,051.2 | 15.42 | 1,052.9 | 15.44 | +1.7 | +180.85 | 0 | 0 |
| 2025/06/02 | 110 | -2.5 | -2.22 | 1,475 | 16,279.53 | 265 | 17.97 | 2,929.75 | 18 | 2,937.5 | 18.04 | +7.75 | +292.45 | 0 | 0 |
| 2025/05/29 | 112.5 | -2.5 | -2.17 | 1,111 | 12,591.08 | 272 | 24.49 | 3,091.65 | 24.55 | 3,085.6 | 24.51 | -6.05 | -222.43 | 0 | 0 |
| 2025/05/28 | 115 | -0.5 | -0.43 | 1,294 | 14,985.77 | 217 | 16.77 | 2,508.8 | 16.74 | 2,518.2 | 16.8 | +9.4 | +433.18 | 30 | 2.32 |
| 2025/05/27 | 115.5 | -4.5 | -3.75 | 2,059 | 24,078.94 | 562 | 27.3 | 6,571.1 | 27.29 | 6,605.25 | 27.43 | +34.15 | +607.65 | 0 | 0 |
| 2025/05/26 | 120 | +3.5 | +3 | 2,977 | 35,639.02 | 850 | 28.55 | 10,145.8 | 28.47 | 10,182.35 | 28.57 | +36.55 | +430 | 32 | 1.07 |
| 2025/05/23 | 116.5 | +2.5 | +2.19 | 3,167 | 36,864.58 | 903 | 28.51 | 10,474.6 | 28.41 | 10,526.3 | 28.55 | +51.7 | +572.54 | 1 | 0.03 |
| 2025/05/22 | 114 | +1 | +0.88 | 3,096 | 35,189.42 | 841 | 27.16 | 9,546.3 | 27.13 | 9,569.65 | 27.19 | +23.35 | +277.65 | 0 | 0 |
| 2025/05/21 | 113 | +2 | +1.8 | 2,903 | 32,709.43 | 620 | 21.36 | 6,964.2 | 21.29 | 6,976.95 | 21.33 | +12.75 | +205.65 | 1 | 0.03 |
| 2025/05/20 | 111 | +0 | +0 | 3,282 | 36,759.37 | 1,175 | 35.81 | 13,120.75 | 35.69 | 13,180.2 | 35.86 | +59.45 | +505.96 | 0 | 0 |
| 2025/05/19 | 111 | +5 | +4.72 | 4,450 | 49,388.97 | 1,508 | 33.88 | 16,688.75 | 33.79 | 16,788.6 | 33.99 | +99.85 | +662.14 | 1 | 0.02 |
| 2025/05/16 | 106 | +3 | +2.91 | 1,687 | 17,801.57 | 246 | 14.58 | 2,585.85 | 14.53 | 2,599.3 | 14.6 | +13.45 | +546.75 | 0 | 0 |
| 2025/05/15 | 103 | +0 | +0 | 677 | 6,995.4 | 121 | 17.87 | 1,250 | 17.87 | 1,250 | 17.87 | +0 | +0 | 0 | 0 |
| 2025/05/14 | 103 | -2.5 | -2.37 | 2,041 | 21,100.97 | 337 | 16.51 | 3,481.55 | 16.5 | 3,505.9 | 16.61 | +24.35 | +722.55 | 0 | 0 |
| 2025/05/13 | 105.5 | +1.5 | +1.44 | 870 | 9,153.71 | 163 | 18.73 | 1,713.8 | 18.72 | 1,714.6 | 18.73 | +0.8 | +49.08 | 0 | 0 |
| 2025/05/12 | 104 | +0 | +0 | 794 | 8,248.85 | 119 | 14.99 | 1,234.15 | 14.96 | 1,240.5 | 15.04 | +6.35 | +533.61 | 0 | 0 |
| 2025/05/09 | 104 | +0 | +0 | 597 | 6,188.73 | 103 | 17.25 | 1,067.65 | 17.25 | 1,069.05 | 17.27 | +1.4 | +135.92 | 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。
