3515
252.5
TWD+1.50 (0.60%)
2025.11.26收盤
華擎－現股當沖
華擎最新現股當沖狀況
整理華擎最新(2025/11/26) 當沖狀況。整體成交張數為243張，佔整體市場成交張數的34.02%。當日現股當沖之總損益為+21.3萬元、每張平均損益則為+877元。
開盤價
254.5
收盤價
252.5
當日範圍
252 - 258
成交張數
700
開盤價(昨)
247.5
收盤價(昨)
251
昨日範圍
244 - 258
成交張數(昨)
1,293
成交金額
1.78億
成交金額(昨)
3.26億
52週範圍
139.5 - 337.5
發行股數
1億
市值
312億
現股當沖－歷史逐日資訊
開盤價
254.5
收盤價
252.5
成交張數
700
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(%) | ||||||
| 2025/11/26 | 252.5 | +1.5 | +0.6 | 700 | 18,149.65 | 243 | 34.02 | 6,169.15 | 33.99 | 6,190.45 | 34.11 | +21.3 | +876.54 | 0 | 0 |
| 2025/11/25 | 251 | +10.5 | +4.37 | 1,293 | 32,603.59 | 474 | 36.66 | 11,885.65 | 36.46 | 11,967.7 | 36.71 | +82.05 | +1,731.01 | 3 | 0.23 |
| 2025/11/24 | 240.5 | +4 | +1.69 | 545 | 13,138.16 | 280 | 51.42 | 6,758.65 | 51.44 | 6,758.8 | 51.44 | +0.15 | +5.36 | 0 | 0 |
| 2025/11/21 | 236.5 | -12.5 | -5.02 | 801 | 19,162.82 | 310 | 38.7 | 7,410.65 | 38.67 | 7,429.75 | 38.77 | +19.1 | +616.13 | 0 | 0 |
| 2025/11/20 | 249 | +7.5 | +3.11 | 1,687 | 41,301.78 | 783 | 46.41 | 19,070.85 | 46.17 | 19,290.85 | 46.71 | +220 | +2,809.71 | 0 | 0 |
| 2025/11/19 | 241.5 | -5.5 | -2.23 | 1,883 | 45,670.33 | 791 | 42.01 | 19,156.1 | 41.94 | 19,295.1 | 42.25 | +139 | +1,757.27 | 0 | 0 |
| 2025/11/18 | 247 | -19.5 | -7.32 | 2,100 | 53,051.06 | 748 | 35.62 | 18,852.75 | 35.54 | 18,971.8 | 35.76 | +119.05 | +1,591.58 | 0 | 0 |
| 2025/11/17 | 266.5 | -9 | -3.27 | 794 | 21,516.09 | 266 | 33.51 | 7,233.35 | 33.62 | 7,223.7 | 33.57 | -9.65 | -362.78 | 0 | 0 |
| 2025/11/14 | 275.5 | -8 | -2.82 | 853 | 23,630.3 | 231 | 27.09 | 6,407.9 | 27.12 | 6,414.25 | 27.14 | +6.35 | +274.89 | 0 | 0 |
| 2025/11/13 | 283.5 | +0.5 | +0.18 | 967 | 27,359.48 | 324 | 33.51 | 9,165.45 | 33.5 | 9,199.5 | 33.62 | +34.05 | +1,050.93 | 0 | 0 |
| 2025/11/12 | 283 | -7.5 | -2.58 | 1,090 | 31,070.25 | 301 | 27.62 | 8,602.9 | 27.69 | 8,623.55 | 27.76 | +20.65 | +686.05 | 0 | 0 |
| 2025/11/11 | 290.5 | -5 | -1.69 | 994 | 29,344.49 | 436 | 43.85 | 12,867.2 | 43.85 | 12,892.6 | 43.94 | +25.4 | +582.57 | 0 | 0 |
| 2025/11/10 | 295.5 | -6 | -1.99 | 734 | 21,910.58 | 298 | 40.6 | 8,905.85 | 40.65 | 8,927.4 | 40.74 | +21.55 | +723.15 | 0 | 0 |
| 2025/11/07 | 301.5 | -20.5 | -6.37 | 1,574 | 48,448.24 | 630 | 40.02 | 19,413.85 | 40.07 | 19,481.45 | 40.21 | +67.6 | +1,073.02 | 0 | 0 |
| 2025/11/06 | 322 | +3.5 | +1.1 | 865 | 27,500.81 | 434 | 50.19 | 13,782.4 | 50.12 | 13,818.3 | 50.25 | +35.9 | +827.19 | 0 | 0 |
| 2025/11/05 | 318.5 | +1.5 | +0.47 | 1,094 | 34,179.64 | 549 | 50.17 | 17,057.85 | 49.91 | 17,194.25 | 50.31 | +136.4 | +2,484.52 | 1 | 0.09 |
| 2025/11/04 | 317 | -4 | -1.25 | 979 | 31,058.37 | 379 | 38.71 | 12,011.95 | 38.68 | 12,047.65 | 38.79 | +35.7 | +941.95 | 1 | 0.1 |
| 2025/11/03 | 321 | +0 | +0 | 807 | 25,984.85 | 408 | 50.57 | 13,136.9 | 50.56 | 13,161.75 | 50.65 | +24.85 | +609.07 | 1 | 0.12 |
| 2025/10/31 | 321 | -8.5 | -2.58 | 1,382 | 44,843.74 | 546 | 39.51 | 17,746.3 | 39.57 | 17,760 | 39.6 | +13.7 | +250.92 | 1 | 0.07 |
| 2025/10/30 | 329.5 | -8 | -2.37 | 3,001 | 101,933.81 | 1,500 | 49.98 | 50,854.65 | 49.89 | 51,012.8 | 50.05 | +158.15 | +1,054.33 | 4 | 0.13 |
| 2025/10/29 | 337.5 | +10 | +3.05 | 4,324 | 145,823.92 | 2,465 | 57.01 | 83,018.15 | 56.93 | 83,382.4 | 57.18 | +364.25 | +1,477.69 | 4 | 0.09 |
| 2025/10/28 | 327.5 | +7.5 | +2.34 | 1,960 | 62,991.83 | 945 | 48.21 | 30,223.2 | 47.98 | 30,388.25 | 48.24 | +165.05 | +1,746.56 | 0 | 0 |
| 2025/10/27 | 320 | +20.5 | +6.84 | 3,018 | 95,703.03 | 1,354 | 44.86 | 42,729.75 | 44.65 | 43,090.2 | 45.02 | +360.45 | +2,662.11 | 0 | 0 |
| 2025/10/23 | 299.5 | +9 | +3.1 | 3,232 | 98,762.92 | 1,836 | 56.81 | 56,014.4 | 56.72 | 56,045.3 | 56.75 | +30.9 | +168.3 | 1 | 0.03 |
| 2025/10/22 | 290.5 | -5 | -1.69 | 389 | 11,396.43 | 144 | 37 | 4,215.95 | 36.99 | 4,224.3 | 37.07 | +8.35 | +579.86 | 0 | 0 |
| 2025/10/21 | 295.5 | +4 | +1.37 | 540 | 15,951.57 | 181 | 33.5 | 5,333.25 | 33.43 | 5,346.75 | 33.52 | +13.5 | +745.86 | 0 | 0 |
| 2025/10/20 | 291.5 | +5 | +1.75 | 488 | 14,065.4 | 225 | 46.15 | 6,466.25 | 45.97 | 6,499.75 | 46.21 | +33.5 | +1,488.89 | 0 | 0 |
| 2025/10/17 | 286.5 | -4 | -1.38 | 420 | 12,080.34 | 159 | 37.87 | 4,578 | 37.9 | 4,581.4 | 37.92 | +3.4 | +213.84 | 0 | 0 |
| 2025/10/16 | 290.5 | +2 | +0.69 | 648 | 18,956 | 277 | 42.74 | 8,096.4 | 42.71 | 8,107.2 | 42.77 | +10.8 | +389.89 | 0 | 0 |
| 2025/10/15 | 288.5 | +4.5 | +1.58 | 563 | 16,115.7 | 222 | 39.45 | 6,354.9 | 39.43 | 6,368.3 | 39.52 | +13.4 | +603.6 | 1 | 0.18 |
| 2025/10/14 | 284 | -14.5 | -4.86 | 1,829 | 53,208.32 | 750 | 41.02 | 21,781.3 | 40.94 | 21,899.15 | 41.16 | +117.85 | +1,571.33 | 1 | 0.05 |
| 2025/10/13 | 298.5 | -9 | -2.93 | 1,973 | 59,009.4 | 874 | 44.3 | 26,156.2 | 44.33 | 26,203.4 | 44.41 | +47.2 | +540.05 | 0 | 0 |
| 2025/10/09 | 307.5 | +18 | +6.22 | 4,220 | 127,503.26 | 2,070 | 49.06 | 62,192.05 | 48.78 | 62,907.4 | 49.34 | +715.35 | +3,455.8 | 0 | 0 |
| 2025/10/08 | 289.5 | +7.5 | +2.66 | 1,166 | 33,374.02 | 399 | 34.23 | 11,355.35 | 34.02 | 11,406.05 | 34.18 | +50.7 | +1,270.68 | 0 | 0 |
| 2025/10/07 | 282 | +11.5 | +4.25 | 2,124 | 60,633.22 | 1,154 | 54.33 | 32,958.25 | 54.36 | 32,973.65 | 54.38 | +15.4 | +133.45 | 0 | 0 |
| 2025/10/03 | 270.5 | -7 | -2.52 | 1,304 | 35,292.97 | 319 | 24.47 | 8,650.45 | 24.51 | 8,678.3 | 24.59 | +27.85 | +873.04 | 0 | 0 |
| 2025/10/02 | 277.5 | -0.5 | -0.18 | 704 | 19,604.13 | 251 | 35.65 | 6,989.6 | 35.65 | 7,004.4 | 35.73 | +14.8 | +589.64 | 0 | 0 |
| 2025/10/01 | 278 | -1.5 | -0.54 | 1,219 | 34,275.66 | 463 | 37.99 | 13,023.5 | 38 | 13,045.2 | 38.06 | +21.7 | +468.68 | 2 | 0.16 |
| 2025/09/30 | 279.5 | +15 | +5.67 | 1,436 | 39,756.14 | 575 | 40.03 | 15,852.2 | 39.87 | 15,961.4 | 40.15 | +109.2 | +1,899.13 | 0 | 0 |
| 2025/09/26 | 264.5 | -5.5 | -2.04 | 808 | 21,372.51 | 186 | 23.02 | 4,919.75 | 23.02 | 4,928.9 | 23.06 | +9.15 | +491.94 | 1 | 0.12 |
| 2025/09/25 | 270 | +4.5 | +1.69 | 908 | 24,526.67 | 303 | 33.36 | 8,166.1 | 33.29 | 8,193.2 | 33.41 | +27.1 | +894.39 | 0 | 0 |
| 2025/09/24 | 265.5 | -12.5 | -4.5 | 2,202 | 58,562.44 | 670 | 30.43 | 17,801.35 | 30.4 | 17,972.3 | 30.69 | +170.95 | +2,551.49 | 0 | 0 |
| 2025/09/23 | 278 | +0 | +0 | 554 | 15,497.96 | 132 | 23.82 | 3,694.65 | 23.84 | 3,698.15 | 23.86 | +3.5 | +265.15 | 0 | 0 |
| 2025/09/22 | 278 | -1 | -0.36 | 496 | 13,910.42 | 127 | 25.61 | 3,566.4 | 25.64 | 3,573.4 | 25.69 | +7 | +551.18 | 0 | 0 |
| 2025/09/19 | 279 | -3.5 | -1.24 | 601 | 16,904.38 | 186 | 30.93 | 5,228.35 | 30.93 | 5,239.2 | 30.99 | +10.85 | +583.33 | 1 | 0.17 |
| 2025/09/18 | 282.5 | +3.5 | +1.25 | 753 | 21,112.57 | 279 | 37.06 | 7,808.65 | 36.99 | 7,834.7 | 37.11 | +26.05 | +933.69 | 0 | 0 |
| 2025/09/17 | 279 | -6 | -2.11 | 972 | 27,284.94 | 288 | 29.64 | 8,089.75 | 29.65 | 8,128.25 | 29.79 | +38.5 | +1,336.81 | 0 | 0 |
| 2025/09/16 | 285 | -2.5 | -0.87 | 986 | 28,188.16 | 265 | 26.88 | 7,595.75 | 26.95 | 7,600.45 | 26.96 | +4.7 | +177.36 | 0 | 0 |
| 2025/09/15 | 287.5 | -18 | -5.89 | 1,490 | 43,814.36 | 650 | 43.62 | 19,157.7 | 43.72 | 19,149.15 | 43.71 | -8.55 | -131.54 | 0 | 0 |
| 2025/09/12 | 305.5 | -16 | -4.98 | 3,350 | 104,543.23 | 1,477 | 44.09 | 45,976.55 | 43.98 | 46,450.05 | 44.43 | +473.5 | +3,205.82 | 3 | 0.09 |
| 2025/09/11 | 321.5 | +4 | +1.26 | 6,835 | 220,529.85 | 3,837 | 56.13 | 123,476.4 | 55.99 | 123,980.9 | 56.22 | +504.5 | +1,314.83 | 1 | 0.01 |
| 2025/09/10 | 317.5 | +28.5 | +9.86 | 7,669 | 239,916.6 | 2,418 | 31.53 | 75,029.05 | 31.27 | 75,327.4 | 31.4 | +298.35 | +1,233.87 | 1 | 0.01 |
| 2025/09/09 | 289 | +26 | +9.89 | 1,574 | 45,496.98 | 119 | 7.56 | 3,439.1 | 7.56 | 3,439.1 | 7.56 | +0 | +0 | 0 | 0 |
| 2025/09/08 | 263 | +2.5 | +0.96 | 557 | 14,666.28 | 186 | 33.39 | 4,883.6 | 33.3 | 4,910.6 | 33.48 | +27 | +1,451.61 | 0 | 0 |
| 2025/09/05 | 260.5 | +1 | +0.39 | 651 | 16,894.52 | 244 | 37.49 | 6,325.2 | 37.44 | 6,352.15 | 37.6 | +26.95 | +1,104.51 | 0 | 0 |
| 2025/09/04 | 259.5 | -5 | -1.89 | 808 | 21,298.75 | 243 | 30.06 | 6,434.85 | 30.21 | 6,431.05 | 30.19 | -3.8 | -156.38 | 0 | 0 |
| 2025/09/03 | 264.5 | +3.5 | +1.34 | 468 | 12,370.13 | 145 | 30.99 | 3,830 | 30.96 | 3,835.1 | 31 | +5.1 | +351.72 | 0 | 0 |
| 2025/09/02 | 261 | -3.5 | -1.32 | 459 | 12,034.66 | 164 | 35.72 | 4,297.95 | 35.71 | 4,310.6 | 35.82 | +12.65 | +771.34 | 0 | 0 |
| 2025/09/01 | 264.5 | -14 | -5.03 | 884 | 23,747.83 | 238 | 26.91 | 6,380.55 | 26.87 | 6,422.6 | 27.05 | +42.05 | +1,766.81 | 0 | 0 |
| 2025/08/29 | 278.5 | -2.5 | -0.89 | 502 | 14,092.29 | 122 | 24.28 | 3,422.9 | 24.29 | 3,421.95 | 24.28 | -0.95 | -77.87 | 0 | 0 |
| 2025/08/28 | 281 | -4 | -1.4 | 388 | 10,970.6 | 99 | 25.49 | 2,798.05 | 25.5 | 2,800.75 | 25.53 | +2.7 | +272.73 | 0 | 0 |
| 2025/08/27 | 285 | +7.5 | +2.7 | 949 | 26,873.35 | 264 | 27.83 | 7,428.4 | 27.64 | 7,489.95 | 27.87 | +61.55 | +2,331.44 | 0 | 0 |
| 2025/08/26 | 277.5 | +5.5 | +2.02 | 631 | 17,351 | 270 | 42.77 | 7,380.35 | 42.54 | 7,416.8 | 42.75 | +36.45 | +1,350 | 0 | 0 |
| 2025/08/25 | 272 | -3 | -1.09 | 1,068 | 29,252.97 | 342 | 32.04 | 9,409.3 | 32.17 | 9,421.9 | 32.21 | +12.6 | +368.42 | 0 | 0 |
| 2025/08/22 | 275 | -2.5 | -0.9 | 811 | 22,612.13 | 297 | 36.61 | 8,266.9 | 36.56 | 8,312.85 | 36.76 | +45.95 | +1,547.14 | 0 | 0 |
| 2025/08/21 | 277.5 | +2 | +0.73 | 810 | 22,637.58 | 345 | 42.61 | 9,658.3 | 42.66 | 9,681.6 | 42.77 | +23.3 | +675.36 | 0 | 0 |
| 2025/08/20 | 275.5 | -13 | -4.51 | 1,501 | 41,928.38 | 557 | 37.11 | 15,546 | 37.08 | 15,636 | 37.29 | +90 | +1,615.8 | 1 | 0.07 |
| 2025/08/19 | 288.5 | +1 | +0.35 | 1,630 | 47,385.24 | 684 | 41.97 | 19,794.75 | 41.77 | 19,885.45 | 41.97 | +90.7 | +1,326.02 | 0 | 0 |
| 2025/08/18 | 287.5 | +6 | +2.13 | 1,511 | 43,538.47 | 599 | 39.64 | 17,206.65 | 39.52 | 17,282.6 | 39.7 | +75.95 | +1,267.95 | 0 | 0 |
| 2025/08/15 | 281.5 | -1 | -0.35 | 977 | 27,998.82 | 438 | 44.83 | 12,558 | 44.85 | 12,561.75 | 44.87 | +3.75 | +85.62 | 2 | 0.2 |
| 2025/08/14 | 282.5 | -0.5 | -0.18 | 495 | 14,005.87 | 178 | 35.99 | 5,035.6 | 35.95 | 5,042.65 | 36 | +7.05 | +396.07 | 0 | 0 |
| 2025/08/13 | 283 | -1 | -0.35 | 1,029 | 29,232.32 | 488 | 47.42 | 13,852.1 | 47.39 | 13,912.25 | 47.59 | +60.15 | +1,232.58 | 0 | 0 |
| 2025/08/12 | 284 | -3.5 | -1.22 | 648 | 18,563.53 | 278 | 42.92 | 7,971.05 | 42.94 | 7,979.1 | 42.98 | +8.05 | +289.57 | 0 | 0 |
| 2025/08/11 | 287.5 | -1.5 | -0.52 | 1,166 | 33,382.79 | 412 | 35.32 | 11,776 | 35.28 | 11,835.35 | 35.45 | +59.35 | +1,440.53 | 0 | 0 |
| 2025/08/08 | 289 | -8 | -2.69 | 1,646 | 48,103.51 | 597 | 36.28 | 17,461.9 | 36.3 | 17,518.05 | 36.42 | +56.15 | +940.54 | 0 | 0 |
| 2025/08/07 | 297 | -0.5 | -0.17 | 1,576 | 46,683.41 | 848 | 53.81 | 25,132.9 | 53.84 | 25,189.95 | 53.96 | +57.05 | +672.76 | 2 | 0.13 |
| 2025/08/06 | 297.5 | -2.5 | -0.83 | 1,584 | 46,884.16 | 810 | 51.15 | 23,941.9 | 51.07 | 24,006.6 | 51.2 | +64.7 | +798.77 | 1 | 0.06 |
| 2025/08/05 | 300 | +16.5 | +5.82 | 3,017 | 88,582.69 | 1,409 | 46.71 | 41,120.95 | 46.42 | 41,353.65 | 46.68 | +232.7 | +1,651.53 | 5 | 0.17 |
| 2025/08/04 | 283.5 | -9.5 | -3.24 | 3,040 | 87,823.39 | 1,949 | 64.12 | 56,279.25 | 64.08 | 56,277.65 | 64.08 | -1.6 | -8.21 | 1 | 0.03 |
| 2025/08/01 | 293 | +26.5 | +9.94 | 3,721 | 105,724.4 | 1,169 | 31.42 | 32,474.95 | 30.72 | 33,121.9 | 31.33 | +646.95 | +5,534.22 | 2 | 0.05 |
| 2025/07/31 | 266.5 | +9 | +3.5 | 1,301 | 34,321.55 | 619 | 47.58 | 16,285.35 | 47.45 | 16,344.8 | 47.62 | +59.45 | +960.42 | 0 | 0 |
| 2025/07/30 | 257.5 | -4 | -1.53 | 786 | 20,221.44 | 353 | 44.93 | 9,081.45 | 44.91 | 9,109.9 | 45.05 | +28.45 | +805.95 | 1 | 0.13 |
| 2025/07/29 | 261.5 | -9 | -3.33 | 1,769 | 46,366.11 | 845 | 47.78 | 22,140.5 | 47.75 | 22,211.6 | 47.9 | +71.1 | +841.42 | 0 | 0 |
| 2025/07/28 | 270.5 | -4 | -1.46 | 1,022 | 27,693.95 | 320 | 31.32 | 8,665.7 | 31.29 | 8,693.45 | 31.39 | +27.75 | +867.19 | 0 | 0 |
| 2025/07/25 | 274.5 | -6 | -2.14 | 1,887 | 52,051.46 | 883 | 46.8 | 24,345.8 | 46.77 | 24,382.4 | 46.84 | +36.6 | +414.5 | 2 | 0.11 |
| 2025/07/24 | 280.5 | +2.5 | +0.9 | 2,812 | 77,830.34 | 1,666 | 59.25 | 46,101.45 | 59.23 | 46,240.35 | 59.41 | +138.9 | +833.73 | 2 | 0.07 |
| 2025/07/23 | 278 | +13 | +4.91 | 3,370 | 92,633.05 | 1,920 | 56.98 | 52,700.55 | 56.89 | 52,837.05 | 57.04 | +136.5 | +710.94 | 1 | 0.03 |
| 2025/07/22 | 265 | +5 | +1.92 | 4,737 | 129,018.67 | 2,523 | 53.26 | 68,804.55 | 53.33 | 68,959.5 | 53.45 | +154.95 | +614.15 | 0 | 0 |
| 2025/07/21 | 260 | +1 | +0.39 | 884 | 23,257.78 | 371 | 41.96 | 9,759.1 | 41.96 | 9,777.65 | 42.04 | +18.55 | +500 | 0 | 0 |
| 2025/07/18 | 259 | -1.5 | -0.58 | 469 | 12,219.72 | 216 | 46.05 | 5,627.2 | 46.05 | 5,629.8 | 46.07 | +2.6 | +120.37 | 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。
