3515
216
TWD+2.50 (1.17%)
2025.05.21收盤
華擎－現股當沖
華擎最新現股當沖狀況
整理華擎最新(2025/05/21) 當沖狀況。整體成交張數為156張，佔整體市場成交張數的31.79%。當日現股當沖之總損益為+13.85萬元、每張平均損益則為+888元。
開盤價
214
收盤價
216
當日範圍
213 - 217.5
成交張數
491
開盤價(昨)
216.5
收盤價(昨)
213.5
昨日範圍
212.5 - 217
成交張數(昨)
435
成交金額
1.06億
成交金額(昨)
9307.02萬
52週範圍
139.5 - 263.5
發行股數
1億
市值
267億
現股當沖－歷史逐日資訊
開盤價
214
收盤價
216
成交張數
491
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(%) | ||||||
| 2025/05/21 | 216 | +2.5 | +1.17 | 491 | 10,576.61 | 156 | 31.79 | 3,353.5 | 31.71 | 3,367.35 | 31.84 | +13.85 | +887.82 | 0 | 0 |
| 2025/05/20 | 213.5 | -0.5 | -0.23 | 435 | 9,306.67 | 158 | 36.32 | 3,385.55 | 36.38 | 3,385.5 | 36.38 | -0.05 | -3.16 | 0 | 0 |
| 2025/05/19 | 214 | +1 | +0.47 | 815 | 17,441.89 | 278 | 34.11 | 5,935.85 | 34.03 | 5,950.65 | 34.12 | +14.8 | +532.37 | 0 | 0 |
| 2025/05/16 | 213 | +1 | +0.47 | 548 | 11,677.84 | 156 | 28.46 | 3,318.6 | 28.42 | 3,324.15 | 28.47 | +5.55 | +355.77 | 0 | 0 |
| 2025/05/15 | 212 | -0.5 | -0.24 | 587 | 12,504.26 | 243 | 41.38 | 5,191.45 | 41.52 | 5,179.55 | 41.42 | -11.9 | -489.71 | 0 | 0 |
| 2025/05/14 | 212.5 | +3 | +1.43 | 958 | 20,297 | 385 | 40.18 | 8,141.3 | 40.11 | 8,169.55 | 40.25 | +28.25 | +733.77 | 0 | 0 |
| 2025/05/13 | 209.5 | +9.5 | +4.75 | 3,425 | 73,897.48 | 2,082 | 60.79 | 45,084.2 | 61.01 | 44,991.75 | 60.88 | -92.45 | -444.04 | 0 | 0 |
| 2025/05/12 | 200 | +18 | +9.89 | 329 | 6,585.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/09 | 182 | +3.5 | +1.96 | 450 | 8,191.92 | 207 | 45.99 | 3,768.1 | 46 | 3,770.35 | 46.03 | +2.25 | +108.7 | 1 | 0.22 |
| 2025/05/08 | 178.5 | +5.5 | +3.18 | 248 | 4,379.61 | 52 | 20.97 | 911.5 | 20.81 | 920.9 | 21.03 | +9.4 | +1,807.69 | 0 | 0 |
| 2025/05/07 | 173 | -1 | -0.57 | 187 | 3,257.28 | 94 | 50.14 | 1,634.4 | 50.18 | 1,632.4 | 50.12 | -2 | -212.77 | 0 | 0 |
| 2025/05/06 | 174 | +2.5 | +1.46 | 216 | 3,746.73 | 67 | 30.96 | 1,156 | 30.85 | 1,160 | 30.96 | +4 | +597.01 | 0 | 0 |
| 2025/05/05 | 171.5 | -8 | -4.46 | 489 | 8,399.19 | 189 | 38.65 | 3,237.75 | 38.55 | 3,261.7 | 38.83 | +23.95 | +1,267.2 | 0 | 0 |
| 2025/05/02 | 179.5 | +4 | +2.28 | 402 | 7,261.72 | 148 | 36.84 | 2,678 | 36.88 | 2,676.6 | 36.86 | -1.4 | -94.59 | 1 | 0.25 |
| 2025/04/30 | 175.5 | +0 | +0 | 368 | 6,500.92 | 133 | 36.16 | 2,350.25 | 36.15 | 2,356.05 | 36.24 | +5.8 | +436.09 | 0 | 0 |
| 2025/04/29 | 175.5 | +2.5 | +1.45 | 207 | 3,619.88 | 45 | 21.7 | 783.25 | 21.64 | 786.4 | 21.72 | +3.15 | +700 | 0 | 0 |
| 2025/04/28 | 173 | +2 | +1.17 | 193 | 3,321.55 | 24 | 12.46 | 412.9 | 12.43 | 414.2 | 12.47 | +1.3 | +541.67 | 0 | 0 |
| 2025/04/25 | 171 | +5.5 | +3.32 | 352 | 6,017.79 | 105 | 29.85 | 1,795.15 | 29.83 | 1,797.55 | 29.87 | +2.4 | +228.57 | 0 | 0 |
| 2025/04/24 | 165.5 | +3 | +1.85 | 298 | 4,893.8 | 98 | 32.92 | 1,607.5 | 32.85 | 1,611.4 | 32.93 | +3.9 | +397.96 | 0 | 0 |
| 2025/04/23 | 162.5 | +8.5 | +5.52 | 461 | 7,453.88 | 115 | 24.92 | 1,850.85 | 24.83 | 1,858.65 | 24.94 | +7.8 | +678.26 | 0 | 0 |
| 2025/04/22 | 154 | -6.5 | -4.05 | 558 | 8,703.66 | 161 | 28.83 | 2,511.6 | 28.86 | 2,518.05 | 28.93 | +6.45 | +400.62 | 0 | 0 |
| 2025/04/21 | 160.5 | -4.5 | -2.73 | 341 | 5,609.6 | 160 | 46.87 | 2,634.6 | 46.97 | 2,625.65 | 46.81 | -8.95 | -559.38 | 0 | 0 |
| 2025/04/18 | 165 | -0.5 | -0.3 | 142 | 2,354.26 | 33 | 23.27 | 547.6 | 23.26 | 547.9 | 23.27 | +0.3 | +90.91 | 0 | 0 |
| 2025/04/17 | 165.5 | +2 | +1.22 | 354 | 5,800.48 | 126 | 35.6 | 2,053.6 | 35.4 | 2,070.55 | 35.7 | +16.95 | +1,345.24 | 2 | 0.57 |
| 2025/04/16 | 163.5 | -7 | -4.11 | 348 | 5,764.27 | 90 | 25.89 | 1,494.95 | 25.93 | 1,491.7 | 25.88 | -3.25 | -361.11 | 2 | 0.58 |
| 2025/04/15 | 170.5 | +7 | +4.28 | 563 | 9,516.44 | 231 | 41.04 | 3,898.45 | 40.97 | 3,902.3 | 41.01 | +3.85 | +166.67 | 0 | 0 |
| 2025/04/14 | 163.5 | +7 | +4.47 | 911 | 14,869.15 | 462 | 50.73 | 7,536.65 | 50.69 | 7,551.95 | 50.79 | +15.3 | +331.17 | 0 | 0 |
| 2025/04/11 | 156.5 | +3.5 | +2.29 | 1,095 | 16,269.09 | 477 | 43.58 | 6,959.2 | 42.78 | 7,081.05 | 43.52 | +121.85 | +2,554.51 | 0 | 0 |
| 2025/04/10 | 153 | +13.5 | +9.68 | 1,135 | 17,214.24 | 379 | 33.39 | 5,739.75 | 33.34 | 5,768.05 | 33.51 | +28.3 | +746.7 | 1 | 0.09 |
| 2025/04/09 | 139.5 | -15 | -9.71 | 302 | 4,209 | 2 | 0.66 | 27.9 | 0.66 | 27.9 | 0.66 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 154.5 | -17 | -9.91 | 255 | 3,936.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 171.5 | -19 | -9.97 | 40 | 683.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 190.5 | +0 | +0 | 199 | 3,772.39 | 68 | 34.2 | 1,288.4 | 34.15 | 1,290.55 | 34.21 | +2.15 | +316.18 | 0 | 0 |
| 2025/04/01 | 190.5 | +5.5 | +2.97 | 312 | 5,872.04 | 93 | 29.85 | 1,746.9 | 29.75 | 1,749.85 | 29.8 | +2.95 | +317.2 | 0 | 0 |
| 2025/03/31 | 185 | -13 | -6.57 | 807 | 15,020.5 | 223 | 27.62 | 4,145.9 | 27.6 | 4,162.2 | 27.71 | +16.3 | +730.94 | 0 | 0 |
| 2025/03/28 | 198 | -7 | -3.41 | 701 | 13,893.64 | 100 | 14.26 | 1,987.9 | 14.31 | 1,975 | 14.22 | -12.9 | -1,290 | 1 | 0.14 |
| 2025/03/27 | 205 | -4 | -1.91 | 226 | 4,642.59 | 34 | 15.06 | 697.95 | 15.03 | 699.5 | 15.07 | +1.55 | +455.88 | 0 | 0 |
| 2025/03/26 | 209 | +2 | +0.97 | 137 | 2,854.03 | 18 | 13.13 | 374.35 | 13.12 | 375.5 | 13.16 | +1.15 | +638.89 | 0 | 0 |
| 2025/03/25 | 207 | +1 | +0.49 | 350 | 7,310.66 | 82 | 23.4 | 1,715.2 | 23.46 | 1,708.35 | 23.37 | -6.85 | -835.37 | 0 | 0 |
| 2025/03/24 | 206 | -3.5 | -1.67 | 310 | 6,456.68 | 45 | 14.51 | 940.85 | 14.57 | 936.9 | 14.51 | -3.95 | -877.78 | 0 | 0 |
| 2025/03/21 | 209.5 | +0.5 | +0.24 | 287 | 6,027.45 | 57 | 19.87 | 1,196.75 | 19.85 | 1,198.95 | 19.89 | +2.2 | +385.96 | 0 | 0 |
| 2025/03/20 | 209 | +1 | +0.48 | 357 | 7,509.15 | 102 | 28.54 | 2,144.75 | 28.56 | 2,150 | 28.63 | +5.25 | +514.71 | 0 | 0 |
| 2025/03/19 | 208 | -5 | -2.35 | 530 | 11,089.97 | 145 | 27.33 | 3,034.05 | 27.36 | 3,035.85 | 27.37 | +1.8 | +124.14 | 1 | 0.19 |
| 2025/03/18 | 213 | +7 | +3.4 | 685 | 14,632.13 | 194 | 28.32 | 4,133.9 | 28.25 | 4,147.95 | 28.35 | +14.05 | +724.23 | 0 | 0 |
| 2025/03/17 | 206 | -1.5 | -0.72 | 381 | 7,912.78 | 102 | 26.75 | 2,118.9 | 26.78 | 2,119.6 | 26.79 | +0.7 | +68.63 | 0 | 0 |
| 2025/03/14 | 207.5 | -1.5 | -0.72 | 449 | 9,331.62 | 128 | 28.51 | 2,654.85 | 28.45 | 2,665.7 | 28.57 | +10.85 | +847.66 | 0 | 0 |
| 2025/03/13 | 209 | -5 | -2.34 | 531 | 11,306.5 | 146 | 27.51 | 3,106.15 | 27.47 | 3,140.5 | 27.78 | +34.35 | +2,352.74 | 0 | 0 |
| 2025/03/12 | 214 | -1 | -0.47 | 545 | 11,747.57 | 107 | 19.64 | 2,307.9 | 19.65 | 2,307.75 | 19.64 | -0.15 | -14.02 | 0 | 0 |
| 2025/03/11 | 215 | -8 | -3.59 | 976 | 20,835.06 | 329 | 33.73 | 6,992.4 | 33.56 | 7,050.6 | 33.84 | +58.2 | +1,769 | 1 | 0.1 |
| 2025/03/10 | 223 | -1.5 | -0.67 | 578 | 13,010.38 | 208 | 35.98 | 4,671.95 | 35.91 | 4,691.9 | 36.06 | +19.95 | +959.13 | 0 | 0 |
| 2025/03/07 | 224.5 | -4.5 | -1.97 | 707 | 16,012.84 | 131 | 18.53 | 2,967.85 | 18.53 | 2,978.4 | 18.6 | +10.55 | +805.34 | 0 | 0 |
| 2025/03/06 | 229 | -1 | -0.43 | 780 | 17,933.73 | 205 | 26.27 | 4,721 | 26.32 | 4,717.05 | 26.3 | -3.95 | -192.68 | 0 | 0 |
| 2025/03/05 | 230 | -17.5 | -7.07 | 2,424 | 56,128.39 | 641 | 26.44 | 14,836.25 | 26.43 | 14,918.6 | 26.58 | +82.35 | +1,284.71 | 1 | 0.04 |
| 2025/03/04 | 247.5 | +1.5 | +0.61 | 567 | 13,794.82 | 255 | 44.96 | 6,168.55 | 44.72 | 6,200.2 | 44.95 | +31.65 | +1,241.18 | 0 | 0 |
| 2025/03/03 | 246 | -3.5 | -1.4 | 841 | 20,725.75 | 410 | 48.72 | 10,110.65 | 48.78 | 10,097.95 | 48.72 | -12.7 | -309.76 | 0 | 0 |
| 2025/02/27 | 249.5 | -5 | -1.96 | 532 | 13,276.4 | 155 | 29.15 | 3,868.35 | 29.14 | 3,879.4 | 29.22 | +11.05 | +712.9 | 0 | 0 |
| 2025/02/26 | 254.5 | +4 | +1.6 | 368 | 9,335.76 | 110 | 29.89 | 2,783.45 | 29.81 | 2,786.55 | 29.85 | +3.1 | +281.82 | 0 | 0 |
| 2025/02/25 | 250.5 | -5 | -1.96 | 516 | 12,964.29 | 98 | 18.97 | 2,456.65 | 18.95 | 2,463.25 | 19 | +6.6 | +673.47 | 0 | 0 |
| 2025/02/24 | 255.5 | -3 | -1.16 | 358 | 9,108.8 | 75 | 20.96 | 1,908.7 | 20.95 | 1,910.25 | 20.97 | +1.55 | +206.67 | 0 | 0 |
| 2025/02/21 | 258.5 | -5 | -1.9 | 1,061 | 27,547.74 | 275 | 25.93 | 7,137.25 | 25.91 | 7,165.8 | 26.01 | +28.55 | +1,038.18 | 0 | 0 |
| 2025/02/20 | 263.5 | +6 | +2.33 | 1,181 | 30,839.86 | 374 | 31.67 | 9,750.35 | 31.62 | 9,771.2 | 31.68 | +20.85 | +557.49 | 0 | 0 |
| 2025/02/19 | 257.5 | -0.5 | -0.19 | 813 | 20,954.89 | 341 | 41.96 | 8,784.7 | 41.92 | 8,800.2 | 42 | +15.5 | +454.55 | 0 | 0 |
| 2025/02/18 | 258 | +6.5 | +2.58 | 2,264 | 58,757.18 | 1,111 | 49.07 | 28,814.45 | 49.04 | 28,822.65 | 49.05 | +8.2 | +73.81 | 0 | 0 |
| 2025/02/17 | 251.5 | +4 | +1.62 | 760 | 19,109.67 | 298 | 39.22 | 7,474.45 | 39.11 | 7,493.75 | 39.21 | +19.3 | +647.65 | 2 | 0.26 |
| 2025/02/14 | 247.5 | -4.5 | -1.79 | 729 | 18,152 | 246 | 33.73 | 6,128.7 | 33.76 | 6,127.55 | 33.76 | -1.15 | -46.75 | 0 | 0 |
| 2025/02/13 | 252 | -4 | -1.56 | 1,799 | 45,373.6 | 852 | 47.36 | 21,431.75 | 47.23 | 21,546.45 | 47.49 | +114.7 | +1,346.24 | 2 | 0.11 |
| 2025/02/12 | 256 | +5 | +1.99 | 4,414 | 112,392.02 | 2,214 | 50.15 | 56,167.3 | 49.97 | 56,346.65 | 50.13 | +179.35 | +810.07 | 9 | 0.2 |
| 2025/02/11 | 251 | +22.5 | +9.85 | 1,759 | 44,145.91 | 444 | 25.24 | 11,144.35 | 25.24 | 11,143.6 | 25.24 | -0.75 | -16.89 | 0 | 0 |
| 2025/02/10 | 228.5 | -2.5 | -1.08 | 191 | 4,355.92 | 55 | 28.85 | 1,254.5 | 28.8 | 1,256.05 | 28.84 | +1.55 | +281.82 | 0 | 0 |
| 2025/02/07 | 231 | +3.5 | +1.54 | 358 | 8,267.21 | 121 | 33.81 | 2,786.3 | 33.7 | 2,794.9 | 33.81 | +8.6 | +710.74 | 0 | 0 |
| 2025/02/06 | 227.5 | -1.5 | -0.66 | 256 | 5,850.8 | 65 | 25.38 | 1,485.3 | 25.39 | 1,487.65 | 25.43 | +2.35 | +361.54 | 0 | 0 |
| 2025/02/05 | 229 | +6 | +2.69 | 415 | 9,431 | 136 | 32.78 | 3,077.95 | 32.64 | 3,092.15 | 32.79 | +14.2 | +1,044.12 | 0 | 0 |
| 2025/02/04 | 223 | +1.5 | +0.68 | 290 | 6,484.05 | 94 | 32.42 | 2,100.85 | 32.4 | 2,102.5 | 32.43 | +1.65 | +175.53 | 0 | 0 |
| 2025/02/03 | 221.5 | -8.5 | -3.7 | 395 | 8,760.49 | 150 | 38 | 3,333.45 | 38.05 | 3,331.85 | 38.03 | -1.6 | -106.67 | 0 | 0 |
| 2025/01/22 | 230 | +2 | +0.88 | 484 | 11,135.01 | 221 | 45.67 | 5,082 | 45.64 | 5,083.55 | 45.65 | +1.55 | +70.14 | 0 | 0 |
| 2025/01/21 | 228 | +3 | +1.33 | 390 | 8,834.03 | 156 | 39.96 | 3,526.05 | 39.91 | 3,529 | 39.95 | +2.95 | +189.1 | 0 | 0 |
| 2025/01/20 | 225 | +4.5 | +2.04 | 367 | 8,234.92 | 162 | 44.13 | 3,626 | 44.03 | 3,643.05 | 44.24 | +17.05 | +1,052.47 | 0 | 0 |
| 2025/01/17 | 220.5 | +1.5 | +0.68 | 203 | 4,465.88 | 73 | 35.9 | 1,601.25 | 35.86 | 1,603.55 | 35.91 | +2.3 | +315.07 | 0 | 0 |
| 2025/01/16 | 219 | +2 | +0.92 | 318 | 7,033.27 | 97 | 30.46 | 2,142.3 | 30.46 | 2,142.95 | 30.47 | +0.65 | +67.01 | 0 | 0 |
| 2025/01/15 | 217 | -4 | -1.81 | 423 | 9,244.88 | 156 | 36.85 | 3,405.1 | 36.83 | 3,411.25 | 36.9 | +6.15 | +394.23 | 0 | 0 |
| 2025/01/14 | 221 | +0.5 | +0.23 | 489 | 10,825.72 | 191 | 39.04 | 4,225.45 | 39.03 | 4,227.25 | 39.05 | +1.8 | +94.24 | 0 | 0 |
| 2025/01/13 | 220.5 | -24.5 | -10 | 1,801 | 40,463.77 | 533 | 29.6 | 12,039.2 | 29.75 | 12,022.2 | 29.71 | -17 | -318.95 | 0 | 0 |
| 2025/01/10 | 245 | +1.5 | +0.62 | 362 | 8,842.31 | 131 | 36.14 | 3,192.75 | 36.11 | 3,198.05 | 36.17 | +5.3 | +404.58 | 0 | 0 |
| 2025/01/09 | 243.5 | -4 | -1.62 | 714 | 17,478.25 | 281 | 39.34 | 6,883.9 | 39.39 | 6,895.85 | 39.45 | +11.95 | +425.27 | 0 | 0 |
| 2025/01/08 | 247.5 | -8 | -3.13 | 1,363 | 34,028.74 | 545 | 39.99 | 13,600.65 | 39.97 | 13,602.35 | 39.97 | +1.7 | +31.19 | 1 | 0.07 |
| 2025/01/07 | 255.5 | +6.5 | +2.61 | 2,674 | 68,097.08 | 1,380 | 51.61 | 35,039.8 | 51.46 | 35,227.55 | 51.73 | +187.75 | +1,360.51 | 3 | 0.11 |
| 2025/01/06 | 249 | +17.5 | +7.56 | 2,211 | 54,491.52 | 610 | 27.58 | 14,917 | 27.37 | 15,068.35 | 27.65 | +151.35 | +2,481.15 | 1 | 0.05 |
| 2025/01/03 | 231.5 | +3.5 | +1.54 | 281 | 6,507.54 | 95 | 33.83 | 2,196.75 | 33.76 | 2,203.35 | 33.86 | +6.6 | +694.74 | 0 | 0 |
| 2025/01/02 | 228 | -3.5 | -1.51 | 373 | 8,540.12 | 87 | 23.32 | 1,991.4 | 23.32 | 1,997.25 | 23.39 | +5.85 | +672.41 | 0 | 0 |
| 2024/12/31 | 231.5 | -1.5 | -0.64 | 374 | 8,629.27 | 95 | 25.39 | 2,192.45 | 25.41 | 2,196.65 | 25.46 | +4.2 | +442.11 | 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。
