6235
69.4
TWD+2.80 (4.20%)
2024.11.22收盤
華孚－現股當沖
華孚最新現股當沖狀況
整理華孚最新(2024/11/21) 當沖狀況。整體成交張數為312張，佔整體市場成交張數的36.48%。當日現股當沖之總損益為+3.25萬元、每張平均損益則為+104元。
開盤價
67
收盤價
69.4
當日範圍
67 - 69.5
成交張數
2,025
開盤價(昨)
67.9
收盤價(昨)
66.6
昨日範圍
66.1 - 67.9
成交張數(昨)
855
成交金額
1.39億
成交金額(昨)
5703.84萬
52週範圍
64.3 - 121.5
發行股數
2億
市值
134億
現股當沖－歷史逐日資訊
開盤價
67
收盤價
69.4
成交張數
2,025
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(%) | ||||||
| 11/21 | 66.6 | -0.4 | -35.65 | 855 | 5,705.44 | 312 | 36.48 | 2,082.75 | 36.5 | 2,086 | 36.56 | +3.25 | +104.17 | 3 | 0.35 |
| 11/20 | 103.5 | -2.5 | +52.43 | 2,515 | 26,203.99 | 290 | 11.53 | 1,940.72 | 7.41 | 1,948.54 | 7.44 | +7.82 | +269.66 | 0 | 0 |
| 11/19 | 67.9 | +1.5 | +2.26 | 870 | 5,862.51 | 350 | 40.22 | 2,353.63 | 40.15 | 2,356.35 | 40.19 | +2.72 | +77.71 | 1 | 0.11 |
| 11/18 | 66.4 | -1.4 | -2.06 | 1,011 | 6,717.58 | 409 | 40.44 | 2,718.13 | 40.46 | 2,721.62 | 40.51 | +3.49 | +85.33 | 4 | 0.4 |
| 11/15 | 67.8 | -0.2 | -0.29 | 891 | 6,083.15 | 298 | 33.46 | 2,032.6 | 33.41 | 2,034.85 | 33.45 | +2.25 | +75.5 | 4 | 0.45 |
| 11/14 | 68 | -2.1 | -3 | 1,983 | 13,665.82 | 779 | 39.29 | 5,378.56 | 39.36 | 5,387.42 | 39.42 | +8.86 | +113.74 | 0 | 0 |
| 11/13 | 70.1 | +0.7 | +1.01 | 2,095 | 14,776.6 | 985 | 47.01 | 6,947.24 | 47.02 | 6,947.61 | 47.02 | +0.37 | +3.76 | 3 | 0.14 |
| 11/12 | 69.4 | -3.8 | -5.19 | 3,454 | 24,462.46 | 1,285 | 37.2 | 9,124.56 | 37.3 | 9,118.91 | 37.28 | -5.65 | -43.97 | 5 | 0.14 |
| 11/11 | 73.2 | +2.5 | +3.54 | 4,120 | 29,601.14 | 1,906 | 46.26 | 13,641 | 46.08 | 13,707.65 | 46.31 | +66.65 | +349.69 | 3 | 0.07 |
| 11/08 | 70.7 | -0.6 | -0.84 | 3,342 | 23,898.41 | 1,476 | 44.16 | 10,546.76 | 44.13 | 10,559.25 | 44.18 | +12.49 | +84.62 | 2 | 0.06 |
| 11/07 | 71.3 | +2.1 | +3.03 | 8,698 | 62,849.53 | 5,313 | 61.08 | 38,391.52 | 61.08 | 38,382.75 | 61.07 | -8.77 | -16.51 | 9 | 0.1 |
| 11/06 | 69.2 | +4.5 | +6.96 | 5,504 | 37,189.88 | 2,836 | 51.52 | 19,067.45 | 51.27 | 19,177.41 | 51.57 | +109.96 | +387.73 | 9 | 0.16 |
| 11/05 | 64.7 | -1.8 | -2.71 | 3,339 | 21,783.46 | 1,268 | 37.98 | 8,273.41 | 37.98 | 8,282.83 | 38.02 | +9.42 | +74.29 | 1 | 0.03 |
| 11/04 | 66.5 | -2.8 | -4.04 | 2,953 | 19,872.84 | 864 | 29.26 | 5,816.13 | 29.27 | 5,823.41 | 29.3 | +7.28 | +84.26 | 2 | 0.07 |
| 11/01 | 69.3 | -2.2 | -3.08 | 3,091 | 21,584.71 | 996 | 32.23 | 6,957.7 | 32.23 | 6,957.92 | 32.24 | +0.22 | +2.21 | 0 | 0 |
| 10/30 | 71.5 | -1.2 | -1.65 | 5,216 | 37,596.3 | 2,817 | 54.01 | 20,316.52 | 54.04 | 20,344.31 | 54.11 | +27.79 | +98.65 | 4 | 0.08 |
| 10/29 | 72.7 | -4.1 | -5.34 | 7,852 | 57,394.16 | 4,486 | 57.13 | 32,770.69 | 57.1 | 32,813.55 | 57.17 | +42.86 | +95.54 | 23 | 0.29 |
| 10/28 | 76.8 | +2.8 | +3.78 | 32,788 | 251,920.88 | 25,523 | 77.84 | 195,968.94 | 77.79 | 196,397.17 | 77.96 | +428.23 | +167.78 | 82 | 0.25 |
| 10/25 | 74 | +6.7 | +9.96 | 13,696 | 99,369.87 | 7,294 | 53.26 | 52,618.74 | 52.95 | 52,922.67 | 53.26 | +303.93 | +416.68 | 4 | 0.03 |
| 10/24 | 67.3 | +0.3 | +0.45 | 1,985 | 13,573.19 | 905 | 45.6 | 6,187.88 | 45.59 | 6,180.03 | 45.53 | -7.85 | -86.74 | 5 | 0.25 |
| 10/23 | 67 | -1 | -1.47 | 933 | 6,303.61 | 173 | 18.53 | 1,172.74 | 18.6 | 1,171.4 | 18.58 | -1.34 | -77.46 | 0 | 0 |
| 10/22 | 68 | -1.9 | -2.72 | 1,056 | 7,226.33 | 208 | 19.7 | 1,423.98 | 19.71 | 1,424.46 | 19.71 | +0.48 | +23.08 | 0 | 0 |
| 10/21 | 69.9 | +1.1 | +1.6 | 871 | 6,007.96 | 217 | 24.91 | 1,490.95 | 24.82 | 1,503.67 | 25.03 | +12.72 | +586.18 | 3 | 0.34 |
| 10/18 | 68.8 | -1.8 | -2.55 | 832 | 5,780.6 | 140 | 16.82 | 975.46 | 16.87 | 967.3 | 16.73 | -8.16 | -582.86 | 6 | 0.72 |
| 10/17 | 70.6 | -0.8 | -1.12 | 1,040 | 7,336.52 | 183 | 17.59 | 1,288.14 | 17.56 | 1,291.79 | 17.61 | +3.65 | +199.45 | 0 | 0 |
| 10/16 | 71.4 | +2.4 | +3.48 | 741 | 5,144.83 | 183 | 24.69 | 1,251.83 | 24.33 | 1,284.28 | 24.96 | +32.45 | +1,773.22 | 0 | 0 |
| 10/15 | 69 | -0.4 | -0.58 | 548 | 3,810.05 | 83 | 15.13 | 578.25 | 15.18 | 576.16 | 15.12 | -2.09 | -251.81 | 0 | 0 |
| 10/14 | 69.4 | +0.3 | +0.43 | 902 | 6,175.94 | 294 | 32.6 | 2,008.46 | 32.52 | 2,015.58 | 32.64 | +7.12 | +242.18 | 0 | 0 |
| 10/11 | 69.1 | -0.9 | -1.29 | 608 | 4,234.55 | 172 | 28.27 | 1,199.71 | 28.33 | 1,198.88 | 28.31 | -0.83 | -48.26 | 0 | 0 |
| 10/09 | 70 | -0.7 | -0.99 | 798 | 5,623.68 | 282 | 35.33 | 1,989.91 | 35.38 | 1,990.26 | 35.39 | +0.35 | +12.41 | 0 | 0 |
| 10/08 | 70.7 | -2.3 | -3.15 | 1,031 | 7,348.28 | 289 | 28.04 | 2,062.57 | 28.07 | 2,063.88 | 28.09 | +1.31 | +45.33 | 0 | 0 |
| 10/07 | 73 | +1.4 | +1.96 | 791 | 5,776.23 | 250 | 31.62 | 1,822.86 | 31.56 | 1,826.01 | 31.61 | +3.15 | +126 | 0 | 0 |
| 10/04 | 71.6 | -2.9 | -3.89 | 1,134 | 8,200.9 | 362 | 31.92 | 2,620.01 | 31.95 | 2,622.34 | 31.98 | +2.33 | +64.36 | 3 | 0.26 |
| 10/01 | 74.5 | +1.4 | +1.92 | 526 | 3,888.47 | 163 | 30.97 | 1,200.78 | 30.88 | 1,202.06 | 30.91 | +1.28 | +78.53 | 1 | 0.19 |
| 09/30 | 73.1 | -1.4 | -1.88 | 1,086 | 8,023.95 | 345 | 31.76 | 2,549.81 | 31.78 | 2,563.03 | 31.94 | +13.22 | +383.19 | 0 | 0 |
| 09/27 | 74.5 | +0.2 | +0.27 | 1,602 | 12,088.31 | 517 | 32.27 | 3,894.46 | 32.22 | 3,913.8 | 32.38 | +19.34 | +374.08 | 2 | 0.12 |
| 09/26 | 74.3 | -1.3 | -1.72 | 950 | 7,126.06 | 260 | 27.35 | 1,952.11 | 27.39 | 1,947 | 27.32 | -5.11 | -196.54 | 3 | 0.32 |
| 09/25 | 75.6 | -0.3 | -0.4 | 2,072 | 15,710.64 | 684 | 33.01 | 5,185.31 | 33.01 | 5,185.04 | 33 | -0.27 | -3.95 | 4 | 0.19 |
| 09/24 | 75.9 | +0.2 | +0.26 | 1,702 | 12,918.54 | 803 | 47.19 | 6,096.7 | 47.19 | 6,098.8 | 47.21 | +2.1 | +26.15 | 2 | 0.12 |
| 09/23 | 75.7 | +3 | +4.13 | 2,787 | 21,097.94 | 932 | 33.45 | 7,030.21 | 33.32 | 7,079.16 | 33.55 | +48.95 | +525.21 | 4 | 0.14 |
| 09/20 | 72.7 | +1.7 | +2.39 | 1,162 | 8,425.18 | 306 | 26.33 | 2,210.14 | 26.23 | 2,217.83 | 26.32 | +7.69 | +251.31 | 1 | 0.09 |
| 09/19 | 71 | +0.9 | +1.28 | 411 | 2,899.63 | 81 | 19.72 | 570.33 | 19.67 | 572.24 | 19.73 | +1.91 | +235.8 | 0 | 0 |
| 09/18 | 70.1 | -0.3 | -0.43 | 632 | 4,455.12 | 170 | 26.91 | 1,196.39 | 26.85 | 1,198.52 | 26.9 | +2.13 | +125.29 | 1 | 0.16 |
| 09/16 | 70.4 | +0.5 | +0.72 | 425 | 2,979.16 | 83 | 19.53 | 581.17 | 19.51 | 582.42 | 19.55 | +1.25 | +150.6 | 1 | 0.24 |
| 09/13 | 69.9 | +1 | +1.45 | 651 | 4,537.54 | 205 | 31.49 | 1,425.44 | 31.41 | 1,429.45 | 31.5 | +4.01 | +195.61 | 0 | 0 |
| 09/12 | 68.9 | +2.1 | +3.14 | 652 | 4,460.85 | 93 | 14.27 | 634.37 | 14.22 | 636.29 | 14.26 | +1.92 | +206.45 | 0 | 0 |
| 09/11 | 66.8 | +0.1 | +0.15 | 394 | 2,629.85 | 122 | 30.95 | 813.47 | 30.93 | 814.4 | 30.97 | +0.93 | +76.23 | 0 | 0 |
| 09/10 | 66.7 | -1 | -1.48 | 681 | 4,602.66 | 269 | 39.48 | 1,818.32 | 39.51 | 1,819.67 | 39.54 | +1.35 | +50.19 | 1 | 0.15 |
| 09/09 | 67.7 | +0.8 | +1.2 | 621 | 4,104.98 | 189 | 30.44 | 1,243.73 | 30.3 | 1,249.66 | 30.44 | +5.93 | +313.76 | 4 | 0.64 |
| 09/06 | 66.9 | +0.7 | +1.06 | 569 | 3,782.51 | 207 | 36.37 | 1,374.53 | 36.34 | 1,377.18 | 36.41 | +2.65 | +128.02 | 2 | 0.35 |
| 09/05 | 66.2 | -1.4 | -2.07 | 1,118 | 7,544.81 | 362 | 32.37 | 2,453.79 | 32.52 | 2,444.03 | 32.39 | -9.76 | -269.61 | 1 | 0.09 |
| 09/04 | 67.6 | -5.5 | -7.52 | 1,637 | 11,248.05 | 391 | 23.89 | 2,679.61 | 23.82 | 2,701.39 | 24.02 | +21.78 | +557.03 | 6 | 0.37 |
| 09/03 | 73.1 | -1.5 | -2.01 | 920 | 6,788.34 | 268 | 29.13 | 1,981.46 | 29.19 | 1,979.66 | 29.16 | -1.8 | -67.16 | 3 | 0.33 |
| 09/02 | 74.6 | -1.2 | -1.58 | 651 | 4,887.03 | 163 | 25.03 | 1,224.45 | 25.06 | 1,223.51 | 25.04 | -0.94 | -57.67 | 1 | 0.15 |
| 08/30 | 75.8 | +1.4 | +1.88 | 2,894 | 21,974.02 | 1,167 | 40.32 | 8,861.52 | 40.33 | 8,867.39 | 40.35 | +5.87 | +50.3 | 2 | 0.07 |
| 08/29 | 74.4 | +0.9 | +1.22 | 808 | 5,961.18 | 235 | 29.07 | 1,721.84 | 28.88 | 1,728.43 | 28.99 | +6.59 | +280.43 | 3 | 0.37 |
| 08/28 | 73.5 | -0.3 | -0.41 | 618 | 4,550.04 | 165 | 26.7 | 1,215.73 | 26.72 | 1,215.92 | 26.72 | +0.19 | +11.52 | 0 | 0 |
| 08/27 | 73.8 | -0.5 | -0.67 | 566 | 4,186.99 | 187 | 33.02 | 1,385.33 | 33.09 | 1,385.67 | 33.09 | +0.34 | +18.18 | 0 | 0 |
| 08/26 | 74.3 | -1.1 | -1.46 | 1,536 | 11,526.69 | 676 | 44 | 5,075.31 | 44.03 | 5,070.51 | 43.99 | -4.8 | -71.01 | 1 | 0.07 |
| 08/23 | 75.4 | +1 | +1.34 | 3,474 | 25,856.67 | 1,766 | 50.83 | 13,154.69 | 50.88 | 13,164.54 | 50.91 | +9.85 | +55.78 | 8 | 0.23 |
| 08/22 | 74.4 | +3.3 | +4.64 | 2,509 | 18,427.61 | 1,054 | 42.01 | 7,675.62 | 41.65 | 7,774.61 | 42.19 | +98.99 | +939.18 | 1 | 0.04 |
| 08/21 | 71.1 | -0.5 | -0.7 | 970 | 6,915.65 | 388 | 40 | 2,765.73 | 39.99 | 2,768.36 | 40.03 | +2.63 | +67.78 | 3 | 0.31 |
| 08/20 | 71.6 | -0.5 | -0.69 | 1,044 | 7,562.36 | 305 | 29.22 | 2,215 | 29.29 | 2,209.77 | 29.22 | -5.23 | -171.48 | 0 | 0 |
| 08/19 | 72.1 | +0.4 | +0.56 | 621 | 4,475.98 | 200 | 32.19 | 1,438.58 | 32.14 | 1,439.59 | 32.16 | +1.01 | +50.5 | 2 | 0.32 |
| 08/16 | 71.7 | -0.1 | -0.14 | 987 | 7,119.78 | 330 | 33.43 | 2,381.39 | 33.45 | 2,382.5 | 33.46 | +1.11 | +33.64 | 1 | 0.1 |
| 08/15 | 71.8 | -0.6 | -0.83 | 780 | 5,625.68 | 332 | 42.56 | 2,390.98 | 42.5 | 2,391.34 | 42.51 | +0.36 | +10.84 | 1 | 0.13 |
| 08/14 | 72.4 | +1.4 | +1.97 | 1,175 | 8,435.61 | 536 | 45.63 | 3,843.85 | 45.57 | 3,845.84 | 45.59 | +1.99 | +37.13 | 3 | 0.26 |
| 08/13 | 71 | -1.1 | -1.53 | 1,075 | 7,670.4 | 396 | 36.84 | 2,828.37 | 36.87 | 2,828.35 | 36.87 | -0.02 | -0.51 | 0 | 0 |
| 08/12 | 72.1 | +2.8 | +4.04 | 1,214 | 8,655.89 | 364 | 29.99 | 2,583.35 | 29.84 | 2,598.03 | 30.01 | +14.68 | +403.3 | 1 | 0.08 |
| 08/09 | 69.3 | +0.9 | +1.32 | 1,361 | 9,508.03 | 649 | 47.69 | 4,534.44 | 47.69 | 4,533.57 | 47.68 | -0.87 | -13.41 | 0 | 0 |
| 08/08 | 68.4 | -0.5 | -0.73 | 1,681 | 11,497.47 | 697 | 41.47 | 4,748.01 | 41.3 | 4,777.05 | 41.55 | +29.04 | +416.64 | 3 | 0.18 |
| 08/07 | 68.9 | +4.6 | +7.15 | 2,246 | 15,244.89 | 830 | 36.96 | 5,594.78 | 36.7 | 5,622.65 | 36.88 | +27.87 | +335.78 | 8 | 0.36 |
| 08/06 | 64.3 | -1.4 | -2.13 | 4,052 | 25,489.42 | 1,365 | 33.69 | 8,522.83 | 33.44 | 8,664.66 | 33.99 | +141.83 | +1,039.05 | 3 | 0.07 |
| 08/05 | 65.7 | -7.3 | -10 | 2,503 | 16,538.61 | 250 | 9.99 | 1,652.37 | 9.99 | 1,669.94 | 10.1 | +17.57 | +702.8 | 4 | 0.16 |
| 08/02 | 73 | -4.9 | -6.29 | 1,559 | 11,669 | 327 | 20.97 | 2,449.09 | 20.99 | 2,459.92 | 21.08 | +10.83 | +331.19 | 3 | 0.19 |
| 08/01 | 77.9 | +3.4 | +4.56 | 1,411 | 10,824.49 | 311 | 22.04 | 2,372.59 | 21.92 | 2,391.54 | 22.09 | +18.95 | +609.32 | 4 | 0.28 |
| 07/31 | 74.5 | -0.3 | -0.4 | 900 | 6,720.1 | 387 | 43.01 | 2,885.87 | 42.94 | 2,892.08 | 43.04 | +6.21 | +160.47 | 12 | 1.33 |
| 07/30 | 74.8 | +1.8 | +2.47 | 1,938 | 14,237.94 | 606 | 31.27 | 4,439.38 | 31.18 | 4,461.78 | 31.34 | +22.4 | +369.64 | 9 | 0.46 |
| 07/29 | 73 | -3.3 | -4.33 | 2,061 | 15,353.57 | 510 | 24.74 | 3,801.03 | 24.76 | 3,805.27 | 24.78 | +4.24 | +83.14 | 4 | 0.19 |
| 07/26 | 76.3 | -4 | -4.98 | 1,714 | 13,024.49 | 575 | 33.56 | 4,342.9 | 33.34 | 4,376.15 | 33.6 | +33.25 | +578.26 | 6 | 0.35 |
| 07/23 | 80.3 | +0.3 | +0.37 | 891 | 7,155.59 | 207 | 23.24 | 1,665.75 | 23.28 | 1,663.94 | 23.25 | -1.81 | -87.44 | 2 | 0.22 |
| 07/22 | 80 | -3.4 | -4.08 | 2,743 | 22,158.24 | 786 | 28.66 | 6,350.01 | 28.66 | 6,372.78 | 28.76 | +22.77 | +289.69 | 18 | 0.66 |
| 07/19 | 83.4 | -3.3 | -3.81 | 2,731 | 23,042 | 546 | 19.99 | 4,608.99 | 20 | 4,622.37 | 20.06 | +13.38 | +245.05 | 2 | 0.07 |
| 07/18 | 86.7 | -2.3 | -2.58 | 1,779 | 15,452.32 | 343 | 19.28 | 2,982.04 | 19.3 | 2,980.03 | 19.29 | -2.01 | -58.6 | 3 | 0.17 |
| 07/17 | 89 | -0.3 | -0.34 | 1,255 | 11,221.52 | 282 | 22.48 | 2,525.52 | 22.51 | 2,528.81 | 22.54 | +3.29 | +116.67 | 0 | 0 |
| 07/16 | 89.3 | +0.5 | +0.56 | 799 | 7,131.32 | 134 | 16.78 | 1,198.33 | 16.8 | 1,197.05 | 16.79 | -1.28 | -95.52 | 0 | 0 |
| 07/15 | 88.8 | -0.5 | -0.56 | 1,104 | 9,841.87 | 238 | 21.57 | 2,122.82 | 21.57 | 2,126.99 | 21.61 | +4.17 | +175.21 | 2 | 0.18 |
| 07/12 | 89.3 | -1.6 | -1.76 | 2,098 | 18,790.47 | 465 | 22.17 | 4,166.75 | 22.17 | 4,170.87 | 22.2 | +4.12 | +88.6 | 6 | 0.29 |
| 07/11 | 90.9 | -3 | -3.19 | 3,048 | 28,007.41 | 252 | 8.27 | 2,333.63 | 8.33 | 2,296.89 | 8.2 | -36.74 | -1,457.94 | 6 | 0.2 |
| 07/10 | 93.9 | +0.8 | +0.86 | 2,035 | 19,160.65 | 469 | 23.04 | 4,416.96 | 23.05 | 4,413.02 | 23.03 | -3.94 | -84.01 | 20 | 0.98 |
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。
