6235
49.3
TWD+0.05 (0.10%)
2025.07.09收盤
華孚－現股當沖
華孚最新現股當沖狀況
整理華孚最新(2025/07/08) 當沖狀況。整體成交張數為233張，佔整體市場成交張數的37.04%。當日現股當沖之總損益為+2.24萬元、每張平均損益則為+96元。
開盤價
49.8
收盤價
49.3
當日範圍
48.75 - 49.8
成交張數
303
開盤價(昨)
49.75
收盤價(昨)
49.25
昨日範圍
48.2 - 49.75
成交張數(昨)
629
成交金額
1493.50萬
成交金額(昨)
3075.31萬
52週範圍
37.1 - 93.9
發行股數
2億
市值
99億
現股當沖－歷史逐日資訊
開盤價
49.8
收盤價
49.3
成交張數
303
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(%) | ||||||
| 2025/07/08 | 49.25 | -0.5 | -1.01 | 629 | 3,075.78 | 233 | 37.04 | 1,141.85 | 37.12 | 1,144.09 | 37.2 | +2.24 | +96.14 | 0 | 0 |
| 2025/07/07 | 49.75 | -1.55 | -3.02 | 616 | 3,089.73 | 115 | 18.67 | 576.95 | 18.67 | 578.57 | 18.73 | +1.62 | +140.87 | 0 | 0 |
| 2025/07/04 | 51.3 | -2.9 | -5.35 | 1,565 | 8,170.26 | 483 | 30.87 | 2,533.53 | 31.01 | 2,532.21 | 30.99 | -1.32 | -27.33 | 1 | 0.06 |
| 2025/07/03 | 54.2 | +3.6 | +7.11 | 2,765 | 14,863.17 | 972 | 35.15 | 5,179.98 | 34.85 | 5,229.77 | 35.19 | +49.79 | +512.24 | 5 | 0.18 |
| 2025/07/02 | 50.6 | +0.1 | +0.2 | 254 | 1,283.39 | 71 | 27.93 | 358.04 | 27.9 | 358.87 | 27.96 | +0.83 | +116.9 | 0 | 0 |
| 2025/07/01 | 50.5 | +0.3 | +0.6 | 232 | 1,180.55 | 76 | 32.8 | 387.1 | 32.79 | 386.98 | 32.78 | -0.12 | -15.79 | 0 | 0 |
| 2025/06/30 | 50.2 | -2.2 | -4.2 | 437 | 2,218.82 | 69 | 15.79 | 348.82 | 15.72 | 351.15 | 15.83 | +2.33 | +337.68 | 0 | 0 |
| 2025/06/27 | 52.4 | +0.1 | +0.19 | 339 | 1,766.66 | 131 | 38.6 | 681.61 | 38.58 | 682.1 | 38.61 | +0.49 | +37.4 | 0 | 0 |
| 2025/06/26 | 52.3 | +0.4 | +0.77 | 545 | 2,870.46 | 142 | 26.06 | 748.33 | 26.07 | 748.63 | 26.08 | +0.3 | +21.13 | 0 | 0 |
| 2025/06/25 | 51.9 | +0 | +0 | 314 | 1,631.68 | 2,695 | 859.48 | 5,557.17 | 340.58 | 5,576.74 | 341.78 | +19.57 | +72.63 | 0 | 0 |
| 2025/06/24 | 51.9 | +2.8 | +5.7 | 975 | 5,016.33 | 173 | 17.75 | 885.28 | 17.65 | 891.6 | 17.77 | +6.32 | +365.03 | 0 | 0 |
| 2025/06/23 | 49.1 | -0.5 | -1.01 | 507 | 2,450.42 | 187 | 36.85 | 901.34 | 36.78 | 903.5 | 36.87 | +2.17 | +115.78 | 1 | 0.2 |
| 2025/06/20 | 49.6 | -0.8 | -1.59 | 411 | 2,048.69 | 124 | 30.21 | 619.03 | 30.22 | 619.54 | 30.24 | +0.51 | +40.73 | 0 | 0 |
| 2025/06/19 | 50.4 | -1 | -1.95 | 389 | 1,985.3 | 126 | 32.42 | 645.14 | 32.5 | 645.56 | 32.52 | +0.42 | +33.33 | 0 | 0 |
| 2025/06/18 | 51.4 | +0.4 | +0.78 | 361 | 1,862.24 | 77 | 21.31 | 395.17 | 21.22 | 396.96 | 21.32 | +1.79 | +232.47 | 0 | 0 |
| 2025/06/17 | 51 | +0.5 | +0.99 | 556 | 2,842.47 | 245 | 44.05 | 1,250 | 43.98 | 1,251.11 | 44.01 | +1.11 | +45.31 | 0 | 0 |
| 2025/06/16 | 50.5 | -0.1 | -0.2 | 251 | 1,263.43 | 67 | 26.69 | 336.38 | 26.62 | 336.8 | 26.66 | +0.41 | +61.19 | 0 | 0 |
| 2025/06/13 | 50.6 | -1.5 | -2.88 | 558 | 2,838.07 | 119 | 21.32 | 605.77 | 21.34 | 605.44 | 21.33 | -0.33 | -27.73 | 0 | 0 |
| 2025/06/12 | 52.1 | -0.2 | -0.38 | 252 | 1,317.3 | 62 | 24.61 | 323.68 | 24.57 | 325.01 | 24.67 | +1.33 | +214.52 | 0 | 0 |
| 2025/06/11 | 52.3 | +0.5 | +0.97 | 434 | 2,261.12 | 155 | 35.7 | 805.33 | 35.62 | 806.66 | 35.68 | +1.33 | +85.81 | 0 | 0 |
| 2025/06/10 | 51.8 | +1 | +1.97 | 518 | 2,692.52 | 79 | 15.25 | 408.2 | 15.16 | 410.71 | 15.25 | +2.51 | +317.72 | 0 | 0 |
| 2025/06/09 | 50.8 | -0.6 | -1.17 | 513 | 2,608.48 | 142 | 27.69 | 721.61 | 27.66 | 724.45 | 27.77 | +2.84 | +200 | 1 | 0.19 |
| 2025/06/06 | 51.4 | -1.8 | -3.38 | 703 | 3,658.31 | 92 | 13.08 | 479.92 | 13.12 | 478.67 | 13.08 | -1.25 | -135.87 | 1 | 0.14 |
| 2025/06/05 | 53.2 | -1 | -1.85 | 564 | 3,036.61 | 116 | 20.55 | 627.87 | 20.68 | 624.13 | 20.55 | -3.74 | -322.41 | 0 | 0 |
| 2025/06/04 | 54.2 | +1 | +1.88 | 716 | 3,889.31 | 166 | 23.19 | 900.1 | 23.14 | 901.22 | 23.17 | +1.12 | +67.47 | 1 | 0.14 |
| 2025/06/03 | 53.2 | +0.2 | +0.38 | 836 | 4,492.19 | 414 | 49.51 | 2,223.63 | 49.5 | 2,224.1 | 49.51 | +0.47 | +11.35 | 0 | 0 |
| 2025/06/02 | 53 | -0.8 | -1.49 | 733 | 3,921.3 | 261 | 35.59 | 1,396.97 | 35.63 | 1,397.77 | 35.65 | +0.8 | +30.65 | 0 | 0 |
| 2025/05/29 | 53.8 | +1.1 | +2.09 | 1,511 | 8,215.43 | 794 | 52.53 | 4,313.88 | 52.51 | 4,324.7 | 52.64 | +10.82 | +136.27 | 1 | 0.07 |
| 2025/05/28 | 52.7 | +0.3 | +0.57 | 223 | 1,173.35 | 55 | 24.71 | 289.87 | 24.7 | 290.04 | 24.72 | +0.17 | +30.91 | 0 | 0 |
| 2025/05/27 | 52.4 | -0.9 | -1.69 | 303 | 1,602.63 | 87 | 28.7 | 460.73 | 28.75 | 458.66 | 28.62 | -2.07 | -237.93 | 0 | 0 |
| 2025/05/26 | 53.3 | -0.5 | -0.93 | 497 | 2,666.15 | 174 | 35.03 | 932.91 | 34.99 | 934.37 | 35.05 | +1.46 | +83.91 | 0 | 0 |
| 2025/05/23 | 53.8 | +1.5 | +2.87 | 479 | 2,548.89 | 126 | 26.33 | 668.95 | 26.24 | 671.15 | 26.33 | +2.2 | +174.6 | 0 | 0 |
| 2025/05/22 | 52.3 | -1.2 | -2.24 | 331 | 1,733.99 | 104 | 31.43 | 545.1 | 31.44 | 545.87 | 31.48 | +0.77 | +74.04 | 0 | 0 |
| 2025/05/21 | 53.5 | +1.4 | +2.69 | 302 | 1,609.43 | 71 | 23.48 | 376.34 | 23.38 | 378.03 | 23.49 | +1.69 | +238.03 | 0 | 0 |
| 2025/05/20 | 52.1 | -0.5 | -0.95 | 235 | 1,232.7 | 43 | 18.31 | 226 | 18.33 | 226.22 | 18.35 | +0.22 | +51.16 | 0 | 0 |
| 2025/05/19 | 52.6 | -1.1 | -2.05 | 387 | 2,051.27 | 71 | 18.35 | 376.32 | 18.35 | 376.34 | 18.35 | +0.02 | +2.82 | 0 | 0 |
| 2025/05/16 | 53.7 | -0.6 | -1.1 | 582 | 3,128.89 | 168 | 28.85 | 903.83 | 28.89 | 902.67 | 28.85 | -1.16 | -69.05 | 0 | 0 |
| 2025/05/15 | 54.3 | -0.9 | -1.63 | 643 | 3,520.25 | 218 | 33.92 | 1,196.36 | 33.99 | 1,194.09 | 33.92 | -2.27 | -104.13 | 0 | 0 |
| 2025/05/14 | 55.2 | +2.7 | +5.14 | 1,294 | 7,048.88 | 262 | 20.25 | 1,417.33 | 20.11 | 1,433.54 | 20.34 | +16.21 | +618.7 | 0 | 0 |
| 2025/05/13 | 52.5 | -0.5 | -0.94 | 529 | 2,805.96 | 146 | 27.61 | 774.8 | 27.61 | 773.83 | 27.58 | -0.97 | -66.44 | 0 | 0 |
| 2025/05/12 | 53 | +0.8 | +1.53 | 417 | 2,208.59 | 84 | 20.13 | 444.28 | 20.12 | 444.61 | 20.13 | +0.33 | +39.29 | 0 | 0 |
| 2025/05/09 | 52.2 | +0.5 | +0.97 | 593 | 3,082.48 | 245 | 41.3 | 1,274.36 | 41.34 | 1,272.74 | 41.29 | -1.62 | -66.12 | 0 | 0 |
| 2025/05/08 | 51.7 | +1.1 | +2.17 | 845 | 4,400.23 | 358 | 42.37 | 1,864.47 | 42.37 | 1,862.52 | 42.33 | -1.95 | -54.47 | 1 | 0.12 |
| 2025/05/07 | 50.6 | +0 | +0 | 607 | 3,082.47 | 233 | 38.4 | 1,182.98 | 38.38 | 1,186.39 | 38.49 | +3.41 | +146.35 | 0 | 0 |
| 2025/05/06 | 50.6 | +1.1 | +2.22 | 876 | 4,425.84 | 331 | 37.79 | 1,666.61 | 37.66 | 1,672.37 | 37.79 | +5.76 | +174.02 | 0 | 0 |
| 2025/05/05 | 49.5 | -0.3 | -0.6 | 1,006 | 5,011.57 | 502 | 49.89 | 2,502.95 | 49.94 | 2,502.88 | 49.94 | -0.07 | -1.29 | 0 | 0 |
| 2025/05/02 | 49.8 | -0.05 | -0.1 | 365 | 1,826.8 | 93 | 25.47 | 465.44 | 25.48 | 465.62 | 25.49 | +0.17 | +18.82 | 0 | 0 |
| 2025/04/30 | 49.85 | +0.15 | +0.3 | 529 | 2,654.33 | 179 | 33.81 | 895.15 | 33.72 | 897.33 | 33.81 | +2.17 | +121.23 | 1 | 0.19 |
| 2025/04/29 | 49.7 | +0.25 | +0.51 | 361 | 1,790.02 | 94 | 26.05 | 465.62 | 26.01 | 466.7 | 26.07 | +1.08 | +115.43 | 1 | 0.28 |
| 2025/04/28 | 49.45 | +2 | +4.21 | 589 | 2,882.95 | 195 | 33.13 | 949.45 | 32.93 | 956.87 | 33.19 | +7.42 | +380.51 | 3 | 0.51 |
| 2025/04/25 | 47.45 | +1.2 | +2.59 | 441 | 2,090.89 | 144 | 32.63 | 682.07 | 32.62 | 682.65 | 32.65 | +0.58 | +40.28 | 1 | 0.23 |
| 2025/04/24 | 46.25 | -0.35 | -0.75 | 292 | 1,359.77 | 117 | 40.11 | 545.54 | 40.12 | 545.03 | 40.08 | -0.51 | -43.16 | 1 | 0.34 |
| 2025/04/23 | 46.6 | +2.1 | +4.72 | 394 | 1,820.93 | 96 | 24.35 | 441.67 | 24.25 | 444.22 | 24.4 | +2.56 | +266.15 | 0 | 0 |
| 2025/04/22 | 44.5 | -0.25 | -0.56 | 524 | 2,330.65 | 233 | 44.5 | 1,037.72 | 44.52 | 1,036.43 | 44.47 | -1.28 | -55.15 | 1 | 0.19 |
| 2025/04/21 | 44.75 | -2.1 | -4.48 | 584 | 2,647.29 | 116 | 19.86 | 526.05 | 19.87 | 526.06 | 19.87 | +0.01 | +0.43 | 0 | 0 |
| 2025/04/18 | 46.85 | -0.35 | -0.74 | 346 | 1,622.57 | 130 | 37.63 | 611 | 37.66 | 610.97 | 37.65 | -0.04 | -2.69 | 0 | 0 |
| 2025/04/17 | 47.2 | +0.05 | +0.11 | 489 | 2,291.24 | 202 | 41.29 | 943.36 | 41.17 | 946.88 | 41.33 | +3.52 | +174.26 | 3 | 0.61 |
| 2025/04/16 | 47.15 | -1.05 | -2.18 | 1,434 | 6,894.26 | 666 | 46.43 | 3,199.18 | 46.4 | 3,202.45 | 46.45 | +3.27 | +49.1 | 3 | 0.21 |
| 2025/04/15 | 48.2 | +3.45 | +7.71 | 1,622 | 7,686.13 | 714 | 44.01 | 3,338.82 | 43.44 | 3,398.93 | 44.22 | +60.11 | +841.88 | 2 | 0.12 |
| 2025/04/14 | 44.75 | +0.75 | +1.7 | 1,685 | 7,544.15 | 937 | 55.6 | 4,184.34 | 55.46 | 4,203.89 | 55.72 | +19.55 | +208.64 | 5 | 0.3 |
| 2025/04/11 | 44 | +3.2 | +7.84 | 2,030 | 8,496.02 | 847 | 41.72 | 3,493.5 | 41.12 | 3,540.25 | 41.67 | +46.75 | +551.95 | 5 | 0.25 |
| 2025/04/10 | 40.8 | +3.7 | +9.97 | 506 | 2,056.93 | 59 | 11.66 | 239.06 | 11.62 | 239.5 | 11.64 | +0.43 | +72.88 | 0 | 0 |
| 2025/04/09 | 37.1 | -4.1 | -9.95 | 2,818 | 10,531.71 | 689 | 24.45 | 2,576.86 | 24.47 | 2,589.19 | 24.58 | +12.34 | +179.03 | 0 | 0 |
| 2025/04/08 | 41.2 | -4.55 | -9.95 | 501 | 2,062.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 45.75 | -5.05 | -9.94 | 305 | 1,394.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 50.8 | +0.9 | +1.8 | 534 | 2,692.46 | 168 | 31.49 | 843.02 | 31.31 | 847.39 | 31.47 | +4.37 | +260.12 | 0 | 0 |
| 2025/04/01 | 49.9 | +1.5 | +3.1 | 911 | 4,512.35 | 357 | 39.2 | 1,758.38 | 38.97 | 1,771.03 | 39.25 | +12.64 | +354.2 | 4 | 0.44 |
| 2025/03/31 | 48.4 | -3.8 | -7.28 | 1,694 | 8,314.86 | 445 | 26.27 | 2,182.32 | 26.25 | 2,196.93 | 26.42 | +14.61 | +328.31 | 1 | 0.06 |
| 2025/03/28 | 52.2 | -2.2 | -4.04 | 1,187 | 6,237 | 301 | 25.35 | 1,582.84 | 25.38 | 1,585.47 | 25.42 | +2.63 | +87.38 | 0 | 0 |
| 2025/03/27 | 54.4 | -1.9 | -3.37 | 926 | 5,078.16 | 112 | 12.1 | 614.48 | 12.1 | 615.63 | 12.12 | +1.15 | +102.68 | 0 | 0 |
| 2025/03/26 | 56.3 | +0.5 | +0.9 | 339 | 1,911.45 | 109 | 32.13 | 614.17 | 32.13 | 614.24 | 32.13 | +0.07 | +6.42 | 0 | 0 |
| 2025/03/25 | 55.8 | -0.6 | -1.06 | 812 | 4,544.67 | 194 | 23.9 | 1,088.3 | 23.95 | 1,090.41 | 23.99 | +2.11 | +108.76 | 0 | 0 |
| 2025/03/24 | 56.4 | -0.7 | -1.23 | 945 | 5,353.44 | 143 | 15.13 | 812.41 | 15.18 | 809.37 | 15.12 | -3.04 | -212.59 | 1 | 0.11 |
| 2025/03/21 | 57.1 | -1.5 | -0.49 | 598 | 3,432.08 | 81 | 13.55 | 465.28 | 13.56 | 464.63 | 13.54 | -0.65 | -80.25 | 0 | 0 |
| 2025/03/20 | 58.6 | +0.2 | +0.34 | 681 | 4,009.5 | 65 | 9.54 | 382.05 | 9.53 | 382.64 | 9.54 | +0.59 | +90.77 | 0 | 0 |
| 2025/03/19 | 58.4 | -1 | -1.68 | 414 | 2,429.83 | 52 | 12.56 | 306.48 | 12.61 | 305.47 | 12.57 | -1.01 | -194.23 | 0 | 0 |
| 2025/03/18 | 59.4 | -0.3 | -0.5 | 372 | 2,225.51 | 80 | 21.49 | 479.22 | 21.53 | 477.94 | 21.48 | -1.28 | -160 | 0 | 0 |
| 2025/03/17 | 59.7 | +0.8 | +1.36 | 359 | 2,144.89 | 114 | 31.77 | 679.97 | 31.7 | 681.89 | 31.79 | +1.92 | +168.42 | 0 | 0 |
| 2025/03/14 | 58.9 | +0.1 | +0.17 | 536 | 3,137.1 | 201 | 37.51 | 1,176.65 | 37.51 | 1,180.11 | 37.62 | +3.46 | +172.14 | 0 | 0 |
| 2025/03/13 | 58.8 | -1 | -1.67 | 602 | 3,617.41 | 253 | 42.01 | 1,532.24 | 42.36 | 1,525.59 | 42.17 | -6.65 | -262.85 | 1 | 0.17 |
| 2025/03/12 | 59.8 | +0 | +0 | 644 | 3,863.61 | 197 | 30.6 | 1,180.26 | 30.55 | 1,183 | 30.62 | +2.74 | +139.09 | 1 | 0.16 |
| 2025/03/11 | 59.8 | -1.7 | -2.76 | 1,144 | 6,754.43 | 414 | 36.2 | 2,442.65 | 36.16 | 2,449.44 | 36.26 | +6.79 | +164.01 | 2 | 0.17 |
| 2025/03/10 | 61.5 | -0.6 | -0.97 | 631 | 3,915.39 | 172 | 27.24 | 1,068.17 | 27.28 | 1,069.82 | 27.32 | +1.65 | +95.93 | 1 | 0.16 |
| 2025/03/07 | 62.1 | -1.5 | -2.36 | 672 | 4,216.09 | 160 | 23.81 | 1,006.99 | 23.88 | 1,006.06 | 23.86 | -0.93 | -58.12 | 0 | 0 |
| 2025/03/06 | 63.6 | -1.7 | -2.6 | 827 | 5,312.06 | 225 | 27.19 | 1,449.36 | 27.28 | 1,449.84 | 27.29 | +0.48 | +21.33 | 0 | 0 |
| 2025/03/05 | 65.3 | +2.4 | +3.82 | 776 | 5,013.85 | 263 | 33.91 | 1,693.96 | 33.79 | 1,698.26 | 33.87 | +4.3 | +163.5 | 0 | 0 |
| 2025/03/04 | 62.9 | -0.4 | -0.63 | 746 | 4,672.5 | 391 | 52.42 | 2,444.91 | 52.33 | 2,449.93 | 52.43 | +5.02 | +128.39 | 6 | 0.8 |
| 2025/03/03 | 63.3 | +0 | +0 | 1,934 | 12,153.72 | 900 | 46.52 | 5,635.06 | 46.36 | 5,666.45 | 46.62 | +31.39 | +348.78 | 4 | 0.21 |
| 2025/02/27 | 63.3 | -2.3 | -3.51 | 5,044 | 32,099.6 | 187 | 3.71 | 1,213.26 | 3.78 | 1,230.76 | 3.83 | +17.5 | +935.83 | 0 | 0 |
| 2025/02/26 | 65.6 | -1.6 | -2.38 | 901 | 5,952.66 | 208 | 23.09 | 1,374.93 | 23.1 | 1,375.3 | 23.1 | +0.37 | +17.79 | 1 | 0.11 |
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。
