6235
44
TWD+3.20 (7.84%)
2025.04.11收盤
華孚－現股當沖
華孚最新現股當沖狀況
整理華孚最新(2025/04/11) 當沖狀況。整體成交張數為700張，佔整體市場成交張數的34.48%。當日現股當沖之總損益為+33.09萬元、每張平均損益則為+473元。
開盤價
39.95
收盤價
44
當日範圍
38 - 44
成交張數
2,030
開盤價(昨)
40.4
收盤價(昨)
40.8
昨日範圍
40.25 - 40.8
成交張數(昨)
506
成交金額
8494.84萬
成交金額(昨)
2056.28萬
52週範圍
37.1 - 95
發行股數
2億
市值
88億
現股當沖－歷史逐日資訊
開盤價
39.95
收盤價
44
成交張數
2,030
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(%) | ||||||
| 2025/04/11 | 44 | +3.2 | +7.84 | 2,030 | 8,496.02 | 700 | 34.48 | 2,894.74 | 34.07 | 2,927.82 | 34.46 | +33.09 | +472.71 | 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 |
| 2025/02/25 | 67.2 | -0.7 | -1.03 | 563 | 3,787.37 | 119 | 21.14 | 800.58 | 21.14 | 801.03 | 21.15 | +0.45 | +37.82 | 1 | 0.18 |
| 2025/02/24 | 67.9 | -0.4 | -0.59 | 1,218 | 8,267.09 | 402 | 33 | 2,718.57 | 32.88 | 2,726.81 | 32.98 | +8.24 | +204.98 | 2 | 0.16 |
| 2025/02/21 | 68.3 | +4.2 | +6.55 | 3,105 | 20,967.26 | 1,023 | 32.95 | 6,857.52 | 32.71 | 6,925.52 | 33.03 | +68 | +664.71 | 0 | 0 |
| 2025/02/20 | 64.1 | -0.6 | -0.93 | 512 | 3,297.56 | 72 | 14.07 | 464.54 | 14.09 | 464.09 | 14.07 | -0.45 | -62.5 | 0 | 0 |
| 2025/02/19 | 64.7 | -0.6 | -0.92 | 759 | 4,947.91 | 154 | 20.28 | 1,003.55 | 20.28 | 1,005.42 | 20.32 | +1.87 | +121.43 | 0 | 0 |
| 2025/02/18 | 65.3 | +0.4 | +0.62 | 615 | 4,010.11 | 135 | 21.95 | 879.97 | 21.94 | 880.37 | 21.95 | +0.4 | +29.63 | 0 | 0 |
| 2025/02/17 | 64.9 | -0.7 | -1.07 | 732 | 4,761.28 | 209 | 28.55 | 1,359.38 | 28.55 | 1,359.81 | 28.56 | +0.43 | +20.57 | 0 | 0 |
| 2025/02/14 | 65.6 | +0.8 | +1.23 | 1,000 | 6,530.65 | 353 | 35.3 | 2,305.21 | 35.3 | 2,305.05 | 35.3 | -0.16 | -4.53 | 1 | 0.1 |
| 2025/02/13 | 64.8 | +1.3 | +2.05 | 642 | 4,138.27 | 67 | 10.43 | 430.66 | 10.41 | 431.55 | 10.43 | +0.89 | +132.84 | 0 | 0 |
| 2025/02/12 | 63.5 | -0.1 | -0.16 | 418 | 2,665.62 | 83 | 19.87 | 529.83 | 19.88 | 529.28 | 19.86 | -0.55 | -66.27 | 0 | 0 |
| 2025/02/11 | 63.6 | +0.7 | +1.11 | 514 | 3,267.86 | 94 | 18.27 | 594.19 | 18.18 | 597.19 | 18.27 | +3 | +319.15 | 0 | 0 |
| 2025/02/10 | 62.9 | -0.7 | -1.1 | 391 | 2,464.49 | 125 | 31.96 | 786.45 | 31.91 | 787.63 | 31.96 | +1.18 | +94.4 | 0 | 0 |
| 2025/02/07 | 63.6 | +0.8 | +1.27 | 868 | 5,532.16 | 234 | 26.97 | 1,485.58 | 26.85 | 1,494.42 | 27.01 | +8.84 | +377.78 | 0 | 0 |
| 2025/02/06 | 62.8 | +0.8 | +1.29 | 472 | 2,945.8 | 126 | 26.68 | 783.52 | 26.6 | 786.26 | 26.69 | +2.74 | +217.46 | 0 | 0 |
| 2025/02/05 | 62 | +0.6 | +0.98 | 531 | 3,305.59 | 144 | 27.14 | 897.65 | 27.16 | 897.02 | 27.14 | -0.63 | -43.75 | 0 | 0 |
| 2025/02/04 | 61.4 | +1.5 | +2.5 | 1,021 | 6,268.8 | 274 | 26.83 | 1,673.86 | 26.7 | 1,683.06 | 26.85 | +9.2 | +335.77 | 0 | 0 |
| 2025/02/03 | 59.9 | +0 | +0 | 629 | 3,714.64 | 199 | 31.63 | 1,169.07 | 31.47 | 1,175.25 | 31.64 | +6.18 | +310.55 | 2 | 0.32 |
| 2025/01/22 | 59.9 | +0.6 | +1.01 | 455 | 2,714.69 | 104 | 22.86 | 619.76 | 22.83 | 620.25 | 22.85 | +0.49 | +47.12 | 0 | 0 |
| 2025/01/21 | 59.3 | +0.2 | +0.34 | 247 | 1,468.27 | 53 | 21.42 | 314.54 | 21.42 | 314.58 | 21.43 | +0.04 | +7.55 | 0 | 0 |
| 2025/01/20 | 59.1 | +0.3 | +0.51 | 344 | 2,025.11 | 84 | 24.43 | 493.25 | 24.36 | 494.92 | 24.44 | +1.67 | +198.81 | 0 | 0 |
| 2025/01/17 | 58.8 | +0.7 | +1.2 | 740 | 4,330.48 | 231 | 31.23 | 1,347.39 | 31.11 | 1,357.37 | 31.34 | +9.98 | +432.03 | 0 | 0 |
| 2025/01/16 | 58.1 | +0.2 | +0.35 | 516 | 3,024.72 | 133 | 25.75 | 779.25 | 25.76 | 783.19 | 25.89 | +3.94 | +296.24 | 0 | 0 |
| 2025/01/15 | 57.9 | -0.8 | -1.36 | 428 | 2,482.75 | 167 | 39.06 | 969.9 | 39.07 | 971.16 | 39.12 | +1.26 | +75.45 | 0 | 0 |
| 2025/01/14 | 58.7 | +1.7 | +2.98 | 647 | 3,741.18 | 178 | 27.49 | 1,024.3 | 27.38 | 1,028.43 | 27.49 | +4.13 | +232.02 | 0 | 0 |
| 2025/01/13 | 57 | -2.5 | -4.2 | 1,270 | 7,258.71 | 357 | 28.11 | 2,041.05 | 28.12 | 2,044.45 | 28.17 | +3.4 | +95.24 | 0 | 0 |
| 2025/01/10 | 59.5 | +0.4 | +0.68 | 627 | 3,732.94 | 171 | 27.28 | 1,016.85 | 27.24 | 1,018.41 | 27.28 | +1.56 | +91.23 | 0 | 0 |
| 2025/01/09 | 59.1 | -3 | -4.83 | 2,139 | 12,854.75 | 523 | 24.45 | 3,141.39 | 24.44 | 3,154.75 | 24.54 | +13.36 | +255.45 | 1 | 0.05 |
| 2025/01/08 | 62.1 | -1 | -1.58 | 903 | 5,639.6 | 242 | 26.81 | 1,511.03 | 26.79 | 1,514.77 | 26.86 | +3.74 | +154.55 | 0 | 0 |
| 2025/01/07 | 63.1 | -0.2 | -0.32 | 939 | 5,941.6 | 292 | 31.08 | 1,846.72 | 31.08 | 1,849.91 | 31.13 | +3.19 | +109.25 | 2 | 0.21 |
| 2025/01/06 | 63.3 | -1.6 | -2.47 | 1,915 | 12,289.05 | 437 | 22.82 | 2,820.34 | 22.95 | 2,813 | 22.89 | -7.34 | -167.96 | 1 | 0.05 |
| 2025/01/03 | 64.9 | -2.9 | -4.28 | 2,088 | 13,793.89 | 288 | 13.79 | 1,901.5 | 13.79 | 1,900.73 | 13.78 | -0.77 | -26.74 | 1 | 0.05 |
| 2025/01/02 | 67.8 | -0.8 | -1.17 | 814 | 5,587.5 | 287 | 35.27 | 1,974.04 | 35.33 | 1,971.15 | 35.28 | -2.89 | -100.7 | 0 | 0 |
| 2024/12/31 | 68.6 | +0.2 | +0.29 | 483 | 3,296.12 | 146 | 30.2 | 994.97 | 30.19 | 996.57 | 30.23 | +1.6 | +109.59 | 0 | 0 |
| 2024/12/30 | 68.4 | -0.6 | -0.87 | 669 | 4,573.41 | 159 | 23.78 | 1,089.83 | 23.83 | 1,089.91 | 23.83 | +0.08 | +5.03 | 0 | 0 |
| 2024/12/27 | 69 | +1 | +1.47 | 1,322 | 9,073.06 | 254 | 19.22 | 1,736.23 | 19.14 | 1,740.95 | 19.19 | +4.72 | +185.83 | 0 | 0 |
| 2024/12/26 | 68 | -0.3 | -0.44 | 781 | 5,309.45 | 169 | 21.63 | 1,149.47 | 21.65 | 1,150.17 | 21.66 | +0.7 | +41.42 | 0 | 0 |
| 2024/12/25 | 68.3 | +2.1 | +3.17 | 2,081 | 14,248.53 | 1,009 | 48.49 | 6,910.36 | 48.5 | 6,908.45 | 48.49 | -1.91 | -18.93 | 3 | 0.14 |
| 2024/12/24 | 66.2 | -0.3 | -0.45 | 1,054 | 7,065.11 | 478 | 45.36 | 3,213.81 | 45.49 | 3,204.86 | 45.36 | -8.95 | -187.24 | 2 | 0.19 |
| 2024/12/23 | 66.5 | -0.2 | -0.3 | 642 | 4,303.05 | 171 | 26.62 | 1,150.93 | 26.75 | 1,146.74 | 26.65 | -4.19 | -245.03 | 0 | 0 |
| 2024/12/20 | 66.7 | -0.9 | -1.33 | 1,078 | 7,264.03 | 368 | 34.13 | 2,484.62 | 34.2 | 2,481.61 | 34.16 | -3.01 | -81.79 | 0 | 0 |
| 2024/12/19 | 67.6 | -0.6 | -0.88 | 852 | 5,722.45 | 246 | 28.89 | 1,653.13 | 28.89 | 1,654.1 | 28.91 | +0.97 | +39.43 | 2 | 0.23 |
| 2024/12/18 | 68.2 | +0.4 | +0.59 | 795 | 5,379.07 | 335 | 42.15 | 2,265.52 | 42.12 | 2,266.03 | 42.13 | +0.51 | +15.22 | 0 | 0 |
| 2024/12/17 | 67.8 | +1 | +1.5 | 1,183 | 7,962.96 | 377 | 31.87 | 2,537.29 | 31.86 | 2,540.51 | 31.9 | +3.22 | +85.41 | 1 | 0.08 |
| 2024/12/16 | 66.8 | -4.3 | -6.05 | 1,903 | 13,030.24 | 450 | 23.65 | 3,093.56 | 23.74 | 3,095.68 | 23.76 | +2.12 | +47.11 | 5 | 0.26 |
| 2024/12/13 | 71.1 | -0.7 | -0.97 | 1,036 | 7,371.15 | 286 | 27.6 | 2,035.96 | 27.62 | 2,038.87 | 27.66 | +2.91 | +101.75 | 1 | 0.1 |
| 2024/12/12 | 71.8 | +0.5 | +0.7 | 2,142 | 15,446.19 | 934 | 43.61 | 6,742.89 | 43.65 | 6,731.46 | 43.58 | -11.43 | -122.38 | 5 | 0.23 |
| 2024/12/11 | 71.3 | +1.8 | +2.59 | 2,474 | 17,627.26 | 684 | 27.64 | 4,859.07 | 27.57 | 4,870.61 | 27.63 | +11.54 | +168.71 | 4 | 0.16 |
| 2024/12/10 | 69.5 | -0.3 | -0.43 | 802 | 5,597.3 | 224 | 27.92 | 1,563.53 | 27.93 | 1,563.26 | 27.93 | -0.27 | -12.05 | 3 | 0.37 |
| 2024/12/09 | 69.8 | -0.8 | -1.13 | 1,083 | 7,622.8 | 290 | 26.78 | 2,042.97 | 26.8 | 2,048.27 | 26.87 | +5.3 | +182.76 | 1 | 0.09 |
| 2024/12/06 | 70.6 | -0.5 | -0.7 | 1,340 | 9,554.94 | 486 | 36.27 | 3,474.15 | 36.36 | 3,472.53 | 36.34 | -1.62 | -33.33 | 3 | 0.22 |
| 2024/12/05 | 71.1 | -1.5 | -2.07 | 1,831 | 13,118.39 | 415 | 22.66 | 2,976.22 | 22.69 | 2,974.24 | 22.67 | -1.98 | -47.71 | 1 | 0.05 |
| 2024/12/04 | 72.6 | +0.4 | +0.55 | 2,281 | 16,562.93 | 716 | 31.39 | 5,190.68 | 31.34 | 5,188.5 | 31.33 | -2.18 | -30.45 | 1 | 0.04 |
| 2024/12/03 | 72.2 | +1.3 | +1.83 | 2,041 | 14,683.27 | 671 | 32.87 | 4,824.49 | 32.86 | 4,826.76 | 32.87 | +2.27 | +33.83 | 0 | 0 |
| 2024/12/02 | 70.9 | -0.1 | -0.14 | 1,312 | 9,267.96 | 441 | 33.62 | 3,116.87 | 33.63 | 3,123.27 | 33.7 | +6.4 | +145.12 | 0 | 0 |
| 2024/11/29 | 71 | -1.1 | -1.53 | 2,691 | 19,310.38 | 415 | 15.42 | 2,976.22 | 15.41 | 2,974.24 | 15.4 | -1.98 | -47.71 | 4 | 0.15 |
| 2024/11/28 | 72.1 | +1 | +1.41 | 4,206 | 30,002.4 | 1,903 | 45.24 | 13,569.99 | 45.23 | 13,592.66 | 45.31 | +22.67 | +119.13 | 7 | 0.17 |
| 2024/11/27 | 71.1 | +2.7 | +3.95 | 8,003 | 57,136 | 4,128 | 51.58 | 29,409.64 | 51.47 | 29,505.06 | 51.64 | +95.42 | +231.15 | 9 | 0.11 |
| 2024/11/26 | 68.4 | -0.5 | -0.73 | 804 | 5,511.05 | 236 | 29.35 | 1,617.85 | 29.36 | 1,618.99 | 29.38 | +1.14 | +48.31 | 0 | 0 |
| 2024/11/25 | 68.9 | -0.5 | -0.72 | 1,655 | 11,430.99 | 778 | 47.02 | 5,375.45 | 47.03 | 5,373.93 | 47.01 | -1.52 | -19.54 | 0 | 0 |
| 2024/11/22 | 69.4 | +2.8 | +4.2 | 2,025 | 13,892.19 | 702 | 34.67 | 4,802.9 | 34.57 | 4,815.69 | 34.66 | +12.79 | +182.19 | 4 | 0.2 |
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。
