6235
56.8
TWD-1.50 (-2.57%)
2026.02.06收盤
華孚－現股當沖
華孚最新現股當沖狀況
整理華孚最新(2026/02/05) 當沖狀況。整體成交張數為198張，佔整體市場成交張數的24.69%。當日現股當沖之總損益為+2.02萬元、每張平均損益則為+102元。
開盤價
58.3
收盤價
56.8
當日範圍
55.8 - 58.3
成交張數
650
開盤價(昨)
60
收盤價(昨)
58.3
昨日範圍
58.1 - 60.2
成交張數(昨)
802
成交金額
3680.34萬
成交金額(昨)
4729.56萬
52週範圍
37.1 - 76.6
發行股數
2億
市值
114億
現股當沖－歷史逐日資訊
開盤價
58.3
收盤價
56.8
成交張數
650
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(%) | ||||||
| 2026/02/05 | 58.3 | -2.3 | -3.8 | 802 | 4,729.65 | 198 | 24.69 | 1,171.62 | 24.77 | 1,173.64 | 24.81 | +2.02 | +102.02 | 0 | 0 |
| 2026/02/04 | 60.6 | +1.5 | +2.54 | 1,008 | 6,066.59 | 349 | 34.62 | 2,095.96 | 34.55 | 2,100.98 | 34.63 | +5.02 | +143.84 | 0 | 0 |
| 2026/02/03 | 59.1 | +2.9 | +5.16 | 1,125 | 6,644.69 | 479 | 42.58 | 2,826.91 | 42.54 | 2,830.15 | 42.59 | +3.24 | +67.64 | 1 | 0.09 |
| 2026/02/02 | 56.2 | -1.5 | -2.6 | 745 | 4,213.96 | 233 | 31.27 | 1,318.25 | 31.28 | 1,322.45 | 31.38 | +4.2 | +180.26 | 0 | 0 |
| 2026/01/30 | 57.7 | -1.9 | -3.19 | 1,042 | 6,049.74 | 212 | 20.34 | 1,229.51 | 20.32 | 1,234.91 | 20.41 | +5.4 | +254.72 | 0 | 0 |
| 2026/01/29 | 59.6 | -1.7 | -2.77 | 924 | 5,560.34 | 258 | 27.93 | 1,556.57 | 27.99 | 1,559.39 | 28.04 | +2.82 | +109.3 | 2 | 0.22 |
| 2026/01/28 | 61.3 | +0.3 | +0.49 | 944 | 5,743.07 | 236 | 25.01 | 1,437.04 | 25.02 | 1,438.11 | 25.04 | +1.07 | +45.34 | 0 | 0 |
| 2026/01/27 | 61 | -1.7 | -2.71 | 1,135 | 6,972.55 | 134 | 11.81 | 824.59 | 11.83 | 828.1 | 11.88 | +3.51 | +261.94 | 0 | 0 |
| 2026/01/26 | 62.7 | +0.8 | +1.29 | 636 | 3,965.65 | 99 | 15.56 | 616.24 | 15.54 | 617.35 | 15.57 | +1.11 | +112.12 | 0 | 0 |
| 2026/01/23 | 61.9 | +0 | +0 | 1,055 | 6,523.78 | 298 | 28.24 | 1,844.95 | 28.28 | 1,843.29 | 28.25 | -1.66 | -55.7 | 0 | 0 |
| 2026/01/22 | 61.9 | -0.1 | -0.16 | 993 | 6,164.89 | 241 | 24.27 | 1,496.82 | 24.28 | 1,498.98 | 24.31 | +2.16 | +89.63 | 0 | 0 |
| 2026/01/21 | 62 | -1 | -1.59 | 1,036 | 6,518.54 | 375 | 36.19 | 2,357.65 | 36.17 | 2,363.58 | 36.26 | +5.93 | +158.13 | 0 | 0 |
| 2026/01/20 | 63 | -0.7 | -1.1 | 1,025 | 6,517.82 | 318 | 31.03 | 2,020.76 | 31 | 2,028.72 | 31.13 | +7.96 | +250.31 | 0 | 0 |
| 2026/01/19 | 63.7 | +1.2 | +1.92 | 1,403 | 8,891.26 | 333 | 23.73 | 2,090.63 | 23.51 | 2,104.06 | 23.66 | +13.43 | +403.3 | 0 | 0 |
| 2026/01/16 | 62.5 | -0.4 | -0.64 | 999 | 6,310.28 | 338 | 33.84 | 2,135.95 | 33.85 | 2,136.81 | 33.86 | +0.86 | +25.44 | 0 | 0 |
| 2026/01/15 | 62.9 | +0.4 | +0.64 | 705 | 4,381.12 | 255 | 36.15 | 1,578.49 | 36.03 | 1,583.83 | 36.15 | +5.34 | +209.41 | 0 | 0 |
| 2026/01/14 | 62.5 | +0.7 | +1.13 | 694 | 4,350.14 | 94 | 13.54 | 587.23 | 13.5 | 588.48 | 13.53 | +1.25 | +132.98 | 1 | 0.14 |
| 2026/01/13 | 61.8 | -1.3 | -2.06 | 818 | 5,055.75 | 254 | 31.04 | 1,567.72 | 31.01 | 1,572.59 | 31.1 | +4.87 | +191.73 | 0 | 0 |
| 2026/01/12 | 63.1 | +0.5 | +0.8 | 595 | 3,753.91 | 129 | 21.67 | 813.61 | 21.67 | 812.91 | 21.66 | -0.7 | -54.26 | 0 | 0 |
| 2026/01/09 | 62.6 | +1.2 | +1.95 | 853 | 5,294.22 | 265 | 31.07 | 1,634.89 | 30.88 | 1,644.18 | 31.06 | +9.29 | +350.57 | 0 | 0 |
| 2026/01/08 | 61.4 | -1.3 | -2.07 | 733 | 4,539.78 | 234 | 31.92 | 1,450.63 | 31.95 | 1,448.14 | 31.9 | -2.49 | -106.41 | 1 | 0.14 |
| 2026/01/07 | 62.7 | +0.4 | +0.64 | 731 | 4,559.39 | 172 | 23.55 | 1,072.53 | 23.52 | 1,074.42 | 23.56 | +1.89 | +109.88 | 0 | 0 |
| 2026/01/06 | 62.3 | -0.6 | -0.95 | 720 | 4,509 | 113 | 15.68 | 707.79 | 15.7 | 707.99 | 15.7 | +0.2 | +17.7 | 0 | 0 |
| 2026/01/05 | 62.9 | +0.1 | +0.16 | 803 | 5,077.74 | 281 | 34.97 | 1,773.01 | 34.92 | 1,776.12 | 34.98 | +3.11 | +110.68 | 0 | 0 |
| 2026/01/02 | 62.8 | +0.3 | +0.48 | 598 | 3,776.18 | 130 | 21.74 | 820.89 | 21.74 | 821.44 | 21.75 | +0.55 | +42.31 | 1 | 0.17 |
| 2025/12/31 | 62.5 | -0.5 | -0.79 | 514 | 3,212.03 | 106 | 20.64 | 663.77 | 20.67 | 665.55 | 20.72 | +1.78 | +167.92 | 0 | 0 |
| 2025/12/30 | 63 | -1.3 | -2.02 | 780 | 4,925.57 | 165 | 21.15 | 1,040.64 | 21.13 | 1,043.27 | 21.18 | +2.63 | +159.39 | 1 | 0.13 |
| 2025/12/29 | 64.3 | -0.7 | -1.08 | 1,482 | 9,668.34 | 389 | 26.25 | 2,535.43 | 26.22 | 2,537.29 | 26.24 | +1.86 | +47.81 | 1 | 0.07 |
| 2025/12/26 | 65 | +2 | +3.17 | 1,869 | 11,998.79 | 365 | 19.53 | 2,329.38 | 19.41 | 2,346.15 | 19.55 | +16.77 | +459.45 | 0 | 0 |
| 2025/12/19 | 60.6 | +2.2 | +3.77 | 1,114 | 6,695.31 | 229 | 20.55 | 1,367.92 | 20.43 | 1,378.01 | 20.58 | +10.09 | +440.61 | 1 | 0.09 |
| 2025/12/18 | 58.4 | -0.6 | -1.02 | 395 | 2,312.15 | 108 | 27.35 | 632.65 | 27.36 | 632.98 | 27.38 | +0.33 | +30.56 | 0 | 0 |
| 2025/12/17 | 59 | +0.4 | +0.68 | 808 | 4,823.3 | 322 | 39.84 | 1,920.83 | 39.82 | 1,920.78 | 39.82 | -0.05 | -1.55 | 0 | 0 |
| 2025/12/16 | 58.6 | -0.3 | -0.51 | 607 | 3,565.05 | 265 | 43.64 | 1,554.13 | 43.59 | 1,553.75 | 43.58 | -0.38 | -14.34 | 0 | 0 |
| 2025/12/15 | 58.9 | +0.2 | +0.34 | 463 | 2,721.46 | 141 | 30.45 | 827.06 | 30.39 | 830.02 | 30.5 | +2.96 | +209.93 | 3 | 0.65 |
| 2025/11/26 | 60.6 | +1.6 | +2.71 | 808 | 4,935.59 | 259 | 31.71 | 1,563.06 | 31.67 | 1,564.23 | 31.69 | +1.17 | +45.17 | 0 | 0 |
| 2025/11/25 | 59 | +1 | +1.72 | 446 | 2,622.48 | 123 | 27.59 | 723.32 | 27.58 | 723.76 | 27.6 | +0.44 | +35.77 | 3 | 0.67 |
| 2025/11/24 | 58 | +0.7 | +1.22 | 510 | 2,953.2 | 195 | 38.21 | 1,129.2 | 38.24 | 1,128.97 | 38.23 | -0.23 | -11.79 | 0 | 0 |
| 2025/11/21 | 57.3 | -1.7 | -2.88 | 920 | 5,307.51 | 234 | 25.43 | 1,351.25 | 25.46 | 1,351.46 | 25.46 | +0.21 | +8.97 | 0 | 0 |
| 2025/11/20 | 59 | +1.4 | +2.43 | 816 | 4,802.75 | 275 | 33.72 | 1,619.4 | 33.72 | 1,620.3 | 33.74 | +0.9 | +32.73 | 0 | 0 |
| 2025/11/19 | 57.6 | -0.1 | -0.17 | 1,067 | 6,124.65 | 375 | 35.14 | 2,151.72 | 35.13 | 2,157.35 | 35.22 | +5.63 | +150.13 | 0 | 0 |
| 2025/11/18 | 57.7 | -1.4 | -2.37 | 1,957 | 11,399.5 | 579 | 29.58 | 3,372.01 | 29.58 | 3,383.96 | 29.69 | +11.95 | +206.39 | 8 | 0.41 |
| 2025/11/17 | 59.1 | -3 | -4.83 | 3,202 | 19,208.13 | 960 | 29.98 | 5,758.7 | 29.98 | 5,765.2 | 30.01 | +6.5 | +67.71 | 0 | 0 |
| 2025/11/14 | 62.1 | -6.9 | -10 | 6,502 | 40,690.35 | 1,087 | 16.72 | 6,828.05 | 16.78 | 6,827.82 | 16.78 | -0.23 | -2.12 | 2 | 0.03 |
| 2025/11/13 | 69 | +0.5 | +0.73 | 1,338 | 9,144.85 | 507 | 37.89 | 3,459.38 | 37.83 | 3,468.6 | 37.93 | +9.22 | +181.85 | 1 | 0.07 |
| 2025/11/12 | 68.5 | +0.5 | +0.74 | 1,076 | 7,410.26 | 359 | 33.36 | 2,470.59 | 33.34 | 2,469.6 | 33.33 | -0.99 | -27.58 | 0 | 0 |
| 2025/11/11 | 68 | +0.8 | +1.19 | 1,159 | 7,873.14 | 464 | 40.02 | 3,147.32 | 39.98 | 3,150.68 | 40.02 | +3.36 | +72.41 | 2 | 0.17 |
| 2025/11/10 | 67.2 | +0.2 | +0.3 | 802 | 5,347.64 | 200 | 24.95 | 1,332.9 | 24.93 | 1,337.09 | 25 | +4.19 | +209.5 | 3 | 0.37 |
| 2025/11/07 | 67 | -1.5 | -2.19 | 1,133 | 7,609.82 | 355 | 31.34 | 2,387.93 | 31.38 | 2,388.8 | 31.39 | +0.87 | +24.51 | 0 | 0 |
| 2025/11/06 | 68.5 | +0.1 | +0.15 | 1,910 | 12,954.57 | 745 | 39.01 | 5,053.14 | 39.01 | 5,069.81 | 39.14 | +16.67 | +223.76 | 0 | 0 |
| 2025/11/05 | 68.4 | +0.2 | +0.29 | 1,802 | 12,172.41 | 673 | 37.34 | 4,535.56 | 37.26 | 4,551.6 | 37.39 | +16.04 | +238.34 | 1 | 0.06 |
| 2025/11/04 | 68.2 | -4.1 | -5.67 | 4,234 | 29,656.85 | 1,157 | 27.32 | 8,122.75 | 27.39 | 8,178.8 | 27.58 | +56.05 | +484.44 | 12 | 0.28 |
| 2025/11/03 | 72.3 | +1.5 | +2.12 | 5,726 | 41,952.9 | 2,685 | 46.89 | 19,634.94 | 46.8 | 19,652.69 | 46.84 | +17.75 | +66.11 | 6 | 0.1 |
| 2025/10/31 | 70.8 | +1 | +1.43 | 1,811 | 12,798.75 | 786 | 43.39 | 5,548.3 | 43.35 | 5,559.15 | 43.44 | +10.85 | +138.04 | 0 | 0 |
| 2025/10/30 | 69.8 | -1.2 | -1.69 | 2,694 | 18,893.02 | 766 | 28.43 | 5,374.48 | 28.45 | 5,377.57 | 28.46 | +3.09 | +40.34 | 6 | 0.22 |
| 2025/10/29 | 71 | -1.1 | -1.53 | 2,838 | 20,243.71 | 946 | 33.33 | 6,748.59 | 33.34 | 6,760.76 | 33.4 | +12.17 | +128.65 | 0 | 0 |
| 2025/10/28 | 72.1 | -0.8 | -1.1 | 7,292 | 53,995.48 | 3,955 | 54.24 | 29,361.64 | 54.38 | 29,265.19 | 54.2 | -96.45 | -243.87 | 4 | 0.05 |
| 2025/10/27 | 72.9 | +1.2 | +1.67 | 3,266 | 23,901.5 | 1,356 | 41.52 | 9,919.66 | 41.5 | 9,926.76 | 41.53 | +7.1 | +52.36 | 2 | 0.06 |
| 2025/10/23 | 71.7 | -0.3 | -0.42 | 1,348 | 9,683.71 | 472 | 35.01 | 3,388.35 | 34.99 | 3,396.59 | 35.08 | +8.24 | +174.58 | 3 | 0.22 |
| 2025/10/22 | 72 | -2 | -2.7 | 3,603 | 26,051.94 | 972 | 26.98 | 7,043.12 | 27.03 | 7,042.41 | 27.03 | -0.71 | -7.3 | 0 | 0 |
| 2025/10/21 | 74 | +2.9 | +4.08 | 7,218 | 53,258.16 | 3,198 | 44.31 | 23,560.52 | 44.24 | 23,606.76 | 44.33 | +46.24 | +144.59 | 21 | 0.29 |
| 2025/10/20 | 71.1 | +0.4 | +0.57 | 2,538 | 18,028.98 | 1,051 | 41.42 | 7,459.17 | 41.37 | 7,482.1 | 41.5 | +22.93 | +218.17 | 1 | 0.04 |
| 2025/10/17 | 70.7 | -2.1 | -2.88 | 2,442 | 17,423.23 | 667 | 27.32 | 4,768.41 | 27.37 | 4,761.92 | 27.33 | -6.49 | -97.3 | 0 | 0 |
| 2025/10/16 | 72.8 | +0.4 | +0.55 | 2,821 | 20,466.3 | 972 | 34.45 | 7,040.04 | 34.4 | 7,056.28 | 34.48 | +16.24 | +167.08 | 5 | 0.18 |
| 2025/10/15 | 72.4 | +1.9 | +2.7 | 3,201 | 22,962.19 | 1,308 | 40.87 | 9,349.07 | 40.72 | 9,376.13 | 40.83 | +27.06 | +206.88 | 5 | 0.16 |
| 2025/10/14 | 70.5 | -3.3 | -4.47 | 7,050 | 50,847.48 | 2,934 | 41.62 | 21,185.6 | 41.66 | 21,226.62 | 41.75 | +41.02 | +139.81 | 25 | 0.35 |
| 2025/10/13 | 73.8 | -1.8 | -2.38 | 5,782 | 41,620.8 | 2,663 | 46.05 | 19,050.32 | 45.77 | 19,242.33 | 46.23 | +192.01 | +721.03 | 10 | 0.17 |
| 2025/10/09 | 75.6 | -1 | -1.31 | 11,266 | 86,004.4 | 4,779 | 42.42 | 36,497.33 | 42.44 | 36,477.89 | 42.41 | -19.44 | -40.68 | 9 | 0.08 |
| 2025/10/08 | 76.6 | +3.1 | +4.22 | 21,763 | 166,418.43 | 12,764 | 58.65 | 97,374.88 | 58.51 | 97,717.3 | 58.72 | +342.42 | +268.27 | 22 | 0.1 |
| 2025/10/07 | 73.5 | +2.5 | +3.52 | 21,763 | 162,269.35 | 12,105 | 55.62 | 90,202.02 | 55.59 | 90,502.11 | 55.77 | +300.09 | +247.91 | 43 | 0.2 |
| 2025/10/03 | 71 | +6.4 | +9.91 | 4,849 | 34,428.02 | 5 | 0.1 | 35.5 | 0.1 | 35.5 | 0.1 | +0 | +0 | 0 | 0 |
| 2025/10/02 | 64.6 | +0.3 | +0.47 | 3,400 | 22,454.3 | 1,709 | 50.26 | 11,261.76 | 50.15 | 11,270.89 | 50.19 | +9.13 | +53.42 | 1 | 0.03 |
| 2025/10/01 | 64.3 | +0.3 | +0.47 | 1,699 | 10,982.2 | 817 | 48.09 | 5,276.7 | 48.05 | 5,280.21 | 48.08 | +3.51 | +42.96 | 0 | 0 |
| 2025/09/30 | 64 | +0.8 | +1.27 | 1,331 | 8,478.38 | 496 | 37.28 | 3,157.06 | 37.24 | 3,158.97 | 37.26 | +1.91 | +38.51 | 0 | 0 |
| 2025/09/26 | 63.2 | -2.1 | -3.22 | 3,618 | 23,151.62 | 1,152 | 31.84 | 7,391.18 | 31.93 | 7,389.26 | 31.92 | -1.92 | -16.67 | 6 | 0.17 |
| 2025/09/25 | 65.3 | -1.9 | -2.83 | 4,379 | 29,209.61 | 1,809 | 41.31 | 12,120.42 | 41.49 | 12,084.76 | 41.37 | -35.66 | -197.13 | 1 | 0.02 |
| 2025/09/24 | 67.2 | -1.5 | -2.18 | 3,191 | 21,722.77 | 1,283 | 40.21 | 8,749.19 | 40.28 | 8,734.72 | 40.21 | -14.47 | -112.78 | 3 | 0.09 |
| 2025/09/23 | 68.7 | -1.1 | -1.58 | 9,910 | 68,939.17 | 4,137 | 41.75 | 28,739.11 | 41.69 | 28,719.73 | 41.66 | -19.38 | -46.85 | 14 | 0.14 |
| 2025/09/22 | 69.8 | +2.8 | +4.18 | 7,949 | 55,025.82 | 3,626 | 45.62 | 24,960.44 | 45.36 | 25,082.06 | 45.58 | +121.62 | +335.41 | 11 | 0.14 |
| 2025/09/19 | 67 | +1.4 | +2.13 | 8,051 | 54,703.19 | 3,893 | 48.35 | 26,332.12 | 48.14 | 26,469.97 | 48.39 | +137.85 | +354.1 | 12 | 0.15 |
| 2025/09/18 | 65.6 | -1.6 | -2.38 | 6,374 | 41,817.63 | 2,111 | 33.12 | 13,864.94 | 33.16 | 13,884.58 | 33.2 | +19.64 | +93.04 | 0 | 0 |
| 2025/09/17 | 67.2 | +2.6 | +4.02 | 14,367 | 98,741.28 | 7,798 | 54.28 | 53,455.84 | 54.14 | 53,646 | 54.33 | +190.16 | +243.86 | 25 | 0.17 |
| 2025/09/16 | 64.6 | -2.8 | -4.15 | 5,649 | 36,719.47 | 2,175 | 38.5 | 14,124.48 | 38.47 | 14,123.94 | 38.46 | -0.54 | -2.48 | 2 | 0.04 |
| 2025/09/15 | 67.4 | -2 | -2.88 | 10,513 | 71,730.18 | 5,473 | 52.06 | 37,323.65 | 52.03 | 37,352.97 | 52.07 | +29.32 | +53.57 | 11 | 0.1 |
| 2025/09/12 | 69.4 | +3.3 | +4.99 | 19,359 | 128,363.19 | 12,063 | 62.31 | 79,584.83 | 62 | 80,052.37 | 62.36 | +467.54 | +387.58 | 40 | 0.21 |
| 2025/09/11 | 66.1 | +6 | +9.98 | 2,888 | 19,086.98 | 170 | 5.89 | 1,123.7 | 5.89 | 1,123.7 | 5.89 | +0 | +0 | 0 | 0 |
| 2025/09/10 | 60.1 | -0.5 | -0.83 | 691 | 4,165.68 | 144 | 20.83 | 868.65 | 20.85 | 869.7 | 20.88 | +1.05 | +72.92 | 0 | 0 |
| 2025/09/09 | 60.6 | -0.1 | -0.16 | 564 | 3,426.48 | 211 | 37.41 | 1,283.14 | 37.45 | 1,283.95 | 37.47 | +0.81 | +38.39 | 1 | 0.18 |
| 2025/09/08 | 60.7 | +0.7 | +1.17 | 640 | 3,872.28 | 208 | 32.5 | 1,256.3 | 32.44 | 1,259.08 | 32.52 | +2.78 | +133.65 | 0 | 0 |
| 2025/09/05 | 60 | -0.7 | -1.15 | 981 | 5,920.94 | 168 | 17.12 | 1,014.4 | 17.13 | 1,014.78 | 17.14 | +0.38 | +22.62 | 0 | 0 |
| 2025/09/04 | 60.7 | -0.3 | -0.49 | 1,175 | 7,212.75 | 473 | 40.26 | 2,909.4 | 40.34 | 2,913.79 | 40.4 | +4.39 | +92.81 | 1 | 0.09 |
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。
