2548
115
TWD-0.50 (-0.43%)
2025.07.16收盤
華固－現股當沖
華固最新現股當沖狀況
整理華固最新(2025/07/16) 當沖狀況。整體成交張數為201張，佔整體市場成交張數的20.68%。當日現股當沖之總損益為+3.15萬元、每張平均損益則為+157元。
開盤價
115
收盤價
115
當日範圍
113.5 - 115.5
成交張數
972
開盤價(昨)
115
收盤價(昨)
115.5
昨日範圍
113.5 - 116
成交張數(昨)
925
成交金額
1.12億
成交金額(昨)
1.06億
52週範圍
95 - 170
發行股數
3億
市值
350億
現股當沖－歷史逐日資訊
開盤價
115
收盤價
115
成交張數
972
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(%) | ||||||
| 2025/07/16 | 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 |
| 2025/05/08 | 104 | -1.5 | -1.42 | 1,004 | 10,486.54 | 202 | 20.11 | 2,108.5 | 20.11 | 2,119.4 | 20.21 | +10.9 | +539.6 | 0 | 0 |
| 2025/05/07 | 105.5 | -2 | -1.86 | 744 | 7,916.72 | 152 | 20.43 | 1,616.5 | 20.42 | 1,623.45 | 20.51 | +6.95 | +457.24 | 0 | 0 |
| 2025/05/06 | 107.5 | -1 | -0.92 | 682 | 7,364.71 | 190 | 27.86 | 2,052.8 | 27.87 | 2,054.1 | 27.89 | +1.3 | +68.42 | 0 | 0 |
| 2025/05/05 | 108.5 | +1 | +0.93 | 1,914 | 21,123.77 | 780 | 40.75 | 8,614.4 | 40.78 | 8,619.35 | 40.8 | +4.95 | +63.46 | 3 | 0.16 |
| 2025/05/02 | 107.5 | +3.5 | +3.37 | 952 | 10,177.42 | 207 | 21.74 | 2,200.6 | 21.62 | 2,219.5 | 21.81 | +18.9 | +913.04 | 0 | 0 |
| 2025/04/30 | 104 | +0 | +0 | 428 | 4,470.49 | 68 | 15.9 | 710.15 | 15.89 | 711.65 | 15.92 | +1.5 | +220.59 | 0 | 0 |
| 2025/04/29 | 104 | +1 | +0.97 | 466 | 4,841.34 | 106 | 22.74 | 1,100.35 | 22.73 | 1,101.7 | 22.76 | +1.35 | +127.36 | 0 | 0 |
| 2025/04/28 | 103 | +1.5 | +1.48 | 404 | 4,148.81 | 64 | 15.85 | 655.8 | 15.81 | 657.95 | 15.86 | +2.15 | +335.94 | 0 | 0 |
| 2025/04/25 | 101.5 | +0 | +0 | 637 | 6,499.83 | 163 | 25.6 | 1,663.9 | 25.6 | 1,664.6 | 25.61 | +0.7 | +42.94 | 0 | 0 |
| 2025/04/24 | 101.5 | -0.5 | -0.49 | 604 | 6,136 | 115 | 19.05 | 1,167.4 | 19.03 | 1,169.85 | 19.07 | +2.45 | +213.04 | 0 | 0 |
| 2025/04/23 | 102 | +0 | +0 | 1,154 | 11,771.52 | 267 | 23.13 | 2,721.25 | 23.12 | 2,729.05 | 23.18 | +7.8 | +292.13 | 0 | 0 |
| 2025/04/22 | 102 | -0.5 | -0.49 | 829 | 8,421.41 | 218 | 26.28 | 2,209.45 | 26.24 | 2,213.8 | 26.29 | +4.35 | +199.54 | 0 | 0 |
| 2025/04/21 | 102.5 | +0.5 | +0.49 | 1,092 | 11,103.28 | 313 | 28.67 | 3,176.4 | 28.61 | 3,187.5 | 28.71 | +11.1 | +354.63 | 0 | 0 |
| 2025/04/18 | 102 | +1.5 | +1.49 | 2,147 | 21,678.8 | 695 | 32.38 | 7,014.35 | 32.36 | 7,034.75 | 32.45 | +20.4 | +293.53 | 0 | 0 |
| 2025/04/17 | 100.5 | -2.5 | -2.43 | 1,574 | 15,956.62 | 538 | 34.19 | 5,446.75 | 34.13 | 5,464.25 | 34.24 | +17.5 | +325.28 | 0 | 0 |
| 2025/04/16 | 103 | -4 | -3.74 | 1,169 | 12,141.7 | 215 | 18.39 | 2,228.8 | 18.36 | 2,240.25 | 18.45 | +11.45 | +532.56 | 0 | 0 |
| 2025/04/15 | 107 | +4 | +3.88 | 525 | 5,553.47 | 120 | 22.86 | 1,263.55 | 22.75 | 1,267.7 | 22.83 | +4.15 | +345.83 | 0 | 0 |
| 2025/04/14 | 103 | +0 | +0 | 689 | 7,159.96 | 276 | 40.08 | 2,871.35 | 40.1 | 2,875.15 | 40.16 | +3.8 | +137.68 | 0 | 0 |
| 2025/04/11 | 103 | -1.5 | -1.44 | 1,373 | 13,954.21 | 467 | 34.02 | 4,710.51 | 33.76 | 4,750.62 | 34.04 | +40.11 | +858.89 | 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 |
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。
