6235
62.6
TWD-0.90 (-1.42%)
2025.08.28收盤
華孚－現股當沖
華孚最新現股當沖狀況
整理華孚最新(2025/08/27) 當沖狀況。整體成交張數為451張，佔整體市場成交張數的23.51%。當日現股當沖之總損益為+20.22萬元、每張平均損益則為+448元。
開盤價
63.5
收盤價
62.6
當日範圍
62.6 - 64.3
成交張數
1,304
開盤價(昨)
62.9
收盤價(昨)
63.5
昨日範圍
62.2 - 64.1
成交張數(昨)
1,918
成交金額
8252.89萬
成交金額(昨)
1.21億
52週範圍
37.1 - 76.8
發行股數
2億
市值
125億
現股當沖－歷史逐日資訊
開盤價
63.5
收盤價
62.6
成交張數
1,304
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(%) | ||||||
| 2025/08/28 | 62.6 | -0.9 | -1.42 | 1,304 | 8,255.82 | 372 | 28.52 | 2,353.05 | 28.5 | 2,357.59 | 28.56 | +4.54 | +122.04 | 0 | 0 |
| 2025/08/27 | 63.5 | +1 | +1.6 | 1,918 | 12,105.7 | 451 | 23.51 | 2,833.66 | 23.41 | 2,853.88 | 23.57 | +20.22 | +448.34 | 1 | 0.05 |
| 2025/08/26 | 62.5 | +0.8 | +1.3 | 1,090 | 6,792.52 | 333 | 30.55 | 2,069.18 | 30.46 | 2,073.18 | 30.52 | +4 | +120.12 | 2 | 0.18 |
| 2025/08/25 | 61.7 | +1.2 | +1.98 | 1,144 | 7,074.9 | 272 | 23.77 | 1,677.59 | 23.71 | 1,683.19 | 23.79 | +5.6 | +205.88 | 0 | 0 |
| 2025/08/22 | 60.5 | -1 | -1.63 | 939 | 5,683.87 | 246 | 26.2 | 1,487.25 | 26.17 | 1,493.31 | 26.27 | +6.06 | +246.34 | 0 | 0 |
| 2025/08/21 | 61.5 | +1 | +1.65 | 1,203 | 7,359.27 | 375 | 31.17 | 2,292.09 | 31.15 | 2,296.81 | 31.21 | +4.72 | +125.87 | 0 | 0 |
| 2025/08/20 | 60.5 | -0.4 | -0.66 | 1,455 | 8,752.45 | 430 | 29.55 | 2,584.84 | 29.53 | 2,591.43 | 29.61 | +6.59 | +153.26 | 0 | 0 |
| 2025/08/19 | 60.9 | -1.1 | -1.77 | 2,390 | 14,648.24 | 914 | 38.24 | 5,599.22 | 38.22 | 5,608.95 | 38.29 | +9.73 | +106.46 | 2 | 0.08 |
| 2025/08/18 | 62 | -1.6 | -2.52 | 9,067 | 57,829.14 | 4,409 | 48.63 | 28,137.22 | 48.66 | 28,071.9 | 48.54 | -65.32 | -148.15 | 12 | 0.13 |
| 2025/08/15 | 63.6 | +5.7 | +9.84 | 5,552 | 34,447.07 | 1,550 | 27.92 | 9,483.71 | 27.53 | 9,601.45 | 27.87 | +117.74 | +759.61 | 1 | 0.02 |
| 2025/08/14 | 57.9 | +0.8 | +1.4 | 982 | 5,641.25 | 260 | 26.48 | 1,489.21 | 26.4 | 1,498.19 | 26.56 | +8.98 | +345.38 | 1 | 0.1 |
| 2025/08/13 | 57.1 | -2.5 | -4.19 | 2,943 | 17,208.69 | 869 | 29.52 | 5,096.44 | 29.62 | 5,089.13 | 29.57 | -7.31 | -84.12 | 8 | 0.27 |
| 2025/08/12 | 59.6 | +3.8 | +6.81 | 5,859 | 34,931.25 | 2,414 | 41.2 | 14,285.41 | 40.9 | 14,414.43 | 41.27 | +129.02 | +534.47 | 1 | 0.02 |
| 2025/08/11 | 55.8 | +0.7 | +1.27 | 848 | 4,697.45 | 180 | 21.22 | 989.67 | 21.07 | 998.33 | 21.25 | +8.66 | +481.11 | 0 | 0 |
| 2025/08/08 | 55.1 | +0.1 | +0.18 | 1,365 | 7,610.06 | 434 | 31.81 | 2,422.09 | 31.83 | 2,421.48 | 31.82 | -0.61 | -14.06 | 0 | 0 |
| 2025/08/07 | 55 | +0.3 | +0.55 | 637 | 3,500.11 | 170 | 26.69 | 934.62 | 26.7 | 933.65 | 26.67 | -0.97 | -57.06 | 0 | 0 |
| 2025/08/06 | 54.7 | -0.6 | -1.08 | 655 | 3,595.75 | 121 | 18.48 | 664.68 | 18.49 | 664.96 | 18.49 | +0.28 | +23.14 | 0 | 0 |
| 2025/08/05 | 55.3 | +0.2 | +0.36 | 2,012 | 11,166.87 | 857 | 42.59 | 4,755.92 | 42.59 | 4,754.54 | 42.58 | -1.38 | -16.1 | 0 | 0 |
| 2025/08/04 | 55.1 | +2.5 | +4.75 | 1,619 | 8,826.86 | 560 | 34.58 | 3,040.32 | 34.44 | 3,058.68 | 34.65 | +18.36 | +327.86 | 2 | 0.12 |
| 2025/08/01 | 52.6 | +1.1 | +2.14 | 406 | 2,124.86 | 102 | 25.11 | 529.82 | 24.93 | 528.57 | 24.88 | -1.25 | -122.55 | 1 | 0.25 |
| 2025/07/31 | 51.5 | -0.3 | -0.58 | 287 | 1,479.32 | 60 | 20.91 | 309.56 | 20.93 | 310.21 | 20.97 | +0.65 | +108.33 | 0 | 0 |
| 2025/07/30 | 51.8 | +0.1 | +0.19 | 324 | 1,673.11 | 54 | 16.69 | 279.1 | 16.68 | 279.42 | 16.7 | +0.32 | +59.26 | 0 | 0 |
| 2025/07/29 | 51.7 | -0.6 | -1.15 | 376 | 1,951.32 | 100 | 26.59 | 519.76 | 26.64 | 520.97 | 26.7 | +1.21 | +121 | 0 | 0 |
| 2025/07/28 | 52.3 | -0.3 | -0.57 | 301 | 1,583.67 | 75 | 24.92 | 393.94 | 24.88 | 394.4 | 24.9 | +0.46 | +61.33 | 0 | 0 |
| 2025/07/25 | 52.6 | -0.4 | -0.75 | 404 | 2,135.08 | 86 | 21.3 | 454 | 21.26 | 454.84 | 21.3 | +0.84 | +97.67 | 0 | 0 |
| 2025/07/24 | 53 | +1 | +1.92 | 824 | 4,332.67 | 156 | 18.93 | 810.21 | 18.7 | 819.25 | 18.91 | +9.04 | +579.49 | 3 | 0.36 |
| 2025/07/23 | 52 | +1.5 | +2.97 | 355 | 1,834.4 | 58 | 16.35 | 298.91 | 16.29 | 300.24 | 16.37 | +1.33 | +229.31 | 0 | 0 |
| 2025/07/22 | 50.5 | -1.4 | -2.7 | 455 | 2,313.15 | 88 | 19.36 | 448.4 | 19.38 | 449.57 | 19.44 | +1.17 | +132.95 | 0 | 0 |
| 2025/07/21 | 51.9 | +0.5 | +0.97 | 306 | 1,587.62 | 57 | 18.62 | 295.13 | 18.59 | 295.93 | 18.64 | +0.8 | +140.35 | 0 | 0 |
| 2025/07/18 | 51.4 | -0.6 | -1.15 | 428 | 2,217.97 | 130 | 30.34 | 674.26 | 30.4 | 672.35 | 30.31 | -1.91 | -146.92 | 0 | 0 |
| 2025/07/17 | 52 | +2.6 | +5.26 | 1,075 | 5,544.59 | 241 | 22.43 | 1,238.23 | 22.33 | 1,246.02 | 22.47 | +7.79 | +323.24 | 1 | 0.09 |
| 2025/07/16 | 49.4 | +0.4 | +0.82 | 477 | 2,375.47 | 123 | 25.81 | 610.8 | 25.71 | 613.24 | 25.82 | +2.44 | +197.97 | 0 | 0 |
| 2025/07/15 | 49 | +0.6 | +1.24 | 179 | 872.96 | 44 | 24.6 | 214.6 | 24.58 | 214.86 | 24.61 | +0.26 | +59.09 | 1 | 0.56 |
| 2025/07/14 | 48.4 | -0.75 | -1.53 | 285 | 1,383.95 | 70 | 24.55 | 340.01 | 24.57 | 340.17 | 24.58 | +0.15 | +21.43 | 3 | 1.05 |
| 2025/07/11 | 49.15 | +0.55 | +1.13 | 284 | 1,397.56 | 80 | 28.22 | 393.89 | 28.18 | 394.21 | 28.21 | +0.33 | +40.62 | 0 | 0 |
| 2025/07/10 | 48.6 | -0.7 | -1.42 | 333 | 1,631.23 | 69 | 20.74 | 338.37 | 20.74 | 338.13 | 20.73 | -0.23 | -34.06 | 0 | 0 |
| 2025/07/09 | 49.3 | +0.05 | +0.1 | 309 | 1,523.29 | 81 | 26.21 | 398.48 | 26.16 | 400.61 | 26.3 | +2.13 | +262.96 | 0 | 0 |
| 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 |
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。
