3520
13.65
TWD+0.00 (0.00%)
2025.06.27收盤
華盈－現股當沖
華盈最新現股當沖狀況
整理華盈最新(2025/06/27) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的12%。當日現股當沖之總損益為-250元、每張平均損益則為-42元。
開盤價
13.7
收盤價
13.65
當日範圍
13.6 - 13.7
成交張數
50
開盤價(昨)
13.7
收盤價(昨)
13.65
昨日範圍
13.55 - 13.7
成交張數(昨)
71
成交金額
68.33萬
成交金額(昨)
96.57萬
52週範圍
11.7 - 25.85
發行股數
6885萬
市值
9億
現股當沖－歷史逐日資訊
開盤價
13.7
收盤價
13.65
成交張數
50
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(%) | ||||||
| 2025/07/01 | 13.4 | +0.05 | +0.37 | 87 | 116.92 | 8 | 9.2 | 10.8 | 9.24 | 10.73 | 9.18 | -0.07 | -81.25 | 0 | 0 |
| 2025/06/30 | 13.35 | -0.3 | -2.2 | 59 | 79.84 | 10 | 16.95 | 13.55 | 16.98 | 13.45 | 16.85 | -0.1 | -105 | 0 | 0 |
| 2025/06/27 | 13.65 | +0 | +0 | 50 | 68.33 | 6 | 12 | 8.21 | 12.02 | 8.19 | 11.98 | -0.03 | -41.67 | 0 | 0 |
| 2025/06/26 | 13.65 | +0.05 | +0.37 | 71 | 96.57 | 15 | 21.13 | 20.39 | 21.12 | 20.45 | 21.18 | +0.06 | +40 | 0 | 0 |
| 2025/06/25 | 13.6 | -0.2 | -1.45 | 84 | 114.83 | 18 | 21.43 | 24.59 | 21.42 | 24.52 | 21.36 | -0.07 | -38.89 | 0 | 0 |
| 2025/06/24 | 13.8 | +0.5 | +3.76 | 61 | 84.23 | 10 | 16.39 | 13.76 | 16.34 | 13.84 | 16.43 | +0.08 | +80 | 0 | 0 |
| 2025/06/23 | 13.3 | -0.35 | -2.56 | 92 | 122.4 | 8 | 8.7 | 10.62 | 8.68 | 10.69 | 8.73 | +0.06 | +75 | 0 | 0 |
| 2025/06/20 | 13.65 | -0.15 | -1.09 | 110 | 150.84 | 7 | 6.36 | 9.56 | 6.34 | 9.67 | 6.41 | +0.11 | +157.14 | 0 | 0 |
| 2025/06/19 | 13.8 | -0.2 | -1.43 | 112 | 155.24 | 10 | 8.93 | 13.87 | 8.93 | 13.88 | 8.94 | +0.01 | +10 | 0 | 0 |
| 2025/06/18 | 14 | +0 | +0 | 131 | 183.13 | 28 | 21.37 | 38.91 | 21.25 | 39.3 | 21.46 | +0.4 | +141.07 | 0 | 0 |
| 2025/06/17 | 14 | -0.15 | -1.06 | 186 | 261.66 | 33 | 17.74 | 46.42 | 17.74 | 46.45 | 17.75 | +0.02 | +6.06 | 1 | 0.54 |
| 2025/06/16 | 14.15 | -0.35 | -2.41 | 240 | 340.82 | 62 | 25.83 | 88.13 | 25.86 | 88.17 | 25.87 | +0.04 | +7.26 | 4 | 1.67 |
| 2025/06/13 | 14.5 | +0.45 | +3.2 | 1,803 | 2,667.45 | 1,127 | 62.51 | 1,670.9 | 62.64 | 1,668.57 | 62.55 | -2.33 | -20.72 | 0 | 0 |
| 2025/06/12 | 14.05 | -0.05 | -0.35 | 62 | 86.9 | 1 | 1.61 | 1.4 | 1.61 | 1.41 | 1.62 | +0.01 | +50 | 0 | 0 |
| 2025/06/11 | 14.1 | +0.15 | +1.08 | 65 | 91.64 | 5 | 7.69 | 7.07 | 7.72 | 7.04 | 7.69 | -0.03 | -50 | 0 | 0 |
| 2025/06/10 | 13.95 | +0.1 | +0.72 | 123 | 170.88 | 29 | 23.58 | 40.28 | 23.57 | 40.3 | 23.58 | +0.02 | +6.9 | 0 | 0 |
| 2025/06/09 | 13.85 | +0 | +0 | 127 | 176.72 | 16 | 12.6 | 22.12 | 12.52 | 22.25 | 12.59 | +0.14 | +84.38 | 0 | 0 |
| 2025/06/06 | 13.85 | -0.05 | -0.36 | 50 | 69.47 | 6 | 12 | 8.32 | 11.98 | 8.35 | 12.02 | +0.03 | +41.67 | 0 | 0 |
| 2025/06/05 | 13.9 | -0.05 | -0.36 | 56 | 77.92 | 2 | 3.57 | 2.78 | 3.57 | 2.78 | 3.57 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 13.95 | +0.15 | +1.09 | 119 | 165.75 | 12 | 10.08 | 16.7 | 10.07 | 16.77 | 10.12 | +0.08 | +66.67 | 0 | 0 |
| 2025/06/03 | 13.8 | -0.25 | -1.78 | 129 | 179.42 | 19 | 14.73 | 26.49 | 14.76 | 26.43 | 14.73 | -0.06 | -28.95 | 0 | 0 |
| 2025/06/02 | 14.05 | -0.4 | -2.77 | 160 | 225.45 | 8 | 5 | 11.27 | 5 | 11.37 | 5.04 | +0.1 | +118.75 | 0 | 0 |
| 2025/05/29 | 14.45 | +0 | +0 | 44 | 63.38 | 8 | 18.18 | 11.49 | 18.14 | 11.55 | 18.23 | +0.06 | +75 | 0 | 0 |
| 2025/05/28 | 14.45 | -0.3 | -2.03 | 165 | 239.64 | 33 | 20 | 48.02 | 20.04 | 48.27 | 20.14 | +0.25 | +75.76 | 3 | 1.82 |
| 2025/05/27 | 14.75 | -0.65 | -4.22 | 314 | 470.81 | 89 | 28.34 | 133.44 | 28.34 | 133.25 | 28.3 | -0.18 | -20.79 | 1 | 0.32 |
| 2025/05/26 | 15.4 | +1.05 | +7.32 | 1,095 | 1,687.13 | 555 | 50.68 | 852.49 | 50.53 | 857.14 | 50.8 | +4.65 | +83.78 | 1 | 0.09 |
| 2025/05/23 | 14.35 | +0 | +0 | 55 | 78.72 | 17 | 30.91 | 24.32 | 30.89 | 24.36 | 30.95 | +0.05 | +29.41 | 0 | 0 |
| 2025/05/22 | 14.35 | +0.1 | +0.7 | 43 | 61.48 | 14 | 32.56 | 20 | 32.54 | 20.02 | 32.57 | +0.02 | +14.29 | 0 | 0 |
| 2025/05/21 | 14.25 | +0.05 | +0.35 | 50 | 71.23 | 4 | 8 | 5.69 | 7.99 | 5.71 | 8.01 | +0.01 | +37.5 | 0 | 0 |
| 2025/05/20 | 14.2 | +0.05 | +0.35 | 91 | 129.46 | 9 | 9.89 | 12.84 | 9.92 | 12.86 | 9.93 | +0.02 | +22.22 | 0 | 0 |
| 2025/05/19 | 14.15 | -0.35 | -2.41 | 78 | 110.61 | 4 | 5.13 | 5.64 | 5.1 | 5.72 | 5.18 | +0.09 | +212.5 | 1 | 1.28 |
| 2025/05/16 | 14.5 | +0.2 | +1.4 | 74 | 106.93 | 7 | 9.46 | 10.1 | 9.44 | 10.13 | 9.48 | +0.04 | +57.14 | 0 | 0 |
| 2025/05/15 | 14.3 | -0.45 | -3.05 | 172 | 248.97 | 9 | 5.23 | 13.05 | 5.24 | 13.1 | 5.26 | +0.04 | +44.44 | 0 | 0 |
| 2025/05/14 | 14.75 | +0 | +0 | 133 | 196.59 | 17 | 12.78 | 25.08 | 12.76 | 25.21 | 12.82 | +0.13 | +76.47 | 0 | 0 |
| 2025/05/13 | 14.75 | +0.1 | +0.68 | 142 | 210.89 | 11 | 7.75 | 16.3 | 7.73 | 16.32 | 7.74 | +0.01 | +13.64 | 0 | 0 |
| 2025/05/12 | 14.65 | +0.2 | +1.38 | 162 | 237.81 | 10 | 6.17 | 14.6 | 6.14 | 14.69 | 6.18 | +0.09 | +85 | 0 | 0 |
| 2025/05/09 | 14.45 | -0.05 | -0.34 | 109 | 157.75 | 20 | 18.35 | 28.94 | 18.35 | 28.91 | 18.33 | -0.03 | -12.5 | 0 | 0 |
| 2025/05/08 | 14.5 | +0.25 | +1.75 | 258 | 373.36 | 19 | 7.36 | 27.39 | 7.33 | 27.59 | 7.39 | +0.2 | +105.26 | 0 | 0 |
| 2025/05/07 | 14.25 | -0.05 | -0.35 | 104 | 148.66 | 9 | 8.65 | 12.88 | 8.66 | 12.82 | 8.63 | -0.06 | -61.11 | 0 | 0 |
| 2025/05/06 | 14.3 | +0.05 | +0.35 | 152 | 216.56 | 32 | 21.05 | 45.26 | 20.9 | 45.61 | 21.06 | +0.35 | +109.38 | 0 | 0 |
| 2025/05/05 | 14.25 | -0.55 | -3.72 | 239 | 345.87 | 51 | 21.34 | 73.97 | 21.39 | 73.38 | 21.22 | -0.58 | -114.71 | 0 | 0 |
| 2025/05/02 | 14.8 | +0.4 | +2.78 | 376 | 548.67 | 67 | 17.82 | 96.97 | 17.67 | 98.44 | 17.94 | +1.47 | +219.4 | 0 | 0 |
| 2025/04/30 | 14.4 | -0.1 | -0.69 | 300 | 435.24 | 43 | 14.33 | 62.81 | 14.43 | 62.15 | 14.28 | -0.67 | -155.81 | 0 | 0 |
| 2025/04/29 | 14.5 | -0.35 | -2.36 | 953 | 1,419.89 | 265 | 27.81 | 395.79 | 27.87 | 393.3 | 27.7 | -2.49 | -93.96 | 0 | 0 |
| 2025/04/28 | 14.85 | +1.35 | +10 | 617 | 892.03 | 133 | 21.56 | 189.38 | 21.23 | 192.79 | 21.61 | +3.42 | +256.77 | 0 | 0 |
| 2025/04/25 | 13.5 | +0.15 | +1.12 | 179 | 240.82 | 41 | 22.91 | 55.14 | 22.9 | 55.14 | 22.9 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 13.35 | -0.2 | -1.48 | 236 | 317.94 | 34 | 14.41 | 45.99 | 14.46 | 45.73 | 14.38 | -0.27 | -77.94 | 0 | 0 |
| 2025/04/23 | 13.55 | +0.5 | +3.83 | 107 | 144.34 | 7 | 6.54 | 9.4 | 6.52 | 9.44 | 6.54 | +0.04 | +50 | 0 | 0 |
| 2025/04/22 | 13.05 | -0.1 | -0.76 | 125 | 163.09 | 4 | 3.2 | 5.21 | 3.2 | 5.22 | 3.2 | +0.01 | +25 | 0 | 0 |
| 2025/04/21 | 13.15 | -0.9 | -6.41 | 309 | 416.2 | 51 | 16.5 | 69.97 | 16.81 | 67.98 | 16.33 | -1.99 | -389.22 | 0 | 0 |
| 2025/04/18 | 14.05 | -0.35 | -2.43 | 135 | 191.37 | 41 | 30.37 | 58.44 | 30.54 | 57.65 | 30.12 | -0.79 | -192.68 | 0 | 0 |
| 2025/04/17 | 14.4 | +0.2 | +1.41 | 229 | 326.37 | 61 | 26.64 | 86.64 | 26.55 | 87.12 | 26.69 | +0.48 | +78.69 | 0 | 0 |
| 2025/04/16 | 14.2 | +0 | +0 | 455 | 648.14 | 164 | 36.04 | 232.63 | 35.89 | 234.13 | 36.12 | +1.5 | +91.77 | 0 | 0 |
| 2025/04/15 | 14.2 | +0.8 | +5.97 | 1,465 | 2,072.82 | 532 | 36.31 | 749.02 | 36.14 | 752.7 | 36.31 | +3.67 | +69.08 | 0 | 0 |
| 2025/04/14 | 13.4 | +1.2 | +9.84 | 913 | 1,187.9 | 363 | 39.76 | 467.31 | 39.34 | 475.3 | 40.01 | +7.99 | +219.97 | 5 | 0.55 |
| 2025/04/11 | 12.2 | -0.65 | -5.06 | 424 | 517.82 | 94 | 22.17 | 114.56 | 22.12 | 115.36 | 22.28 | +0.81 | +85.64 | 1 | 0.24 |
| 2025/04/10 | 12.85 | +1.15 | +9.83 | 2,117 | 2,609.22 | 1,225 | 57.86 | 1,487.69 | 57.02 | 1,523.31 | 58.38 | +35.61 | +290.69 | 0 | 0 |
| 2025/04/09 | 11.7 | -1.3 | -10 | 529 | 622.79 | 54 | 10.21 | 64.25 | 10.32 | 63.88 | 10.26 | -0.38 | -69.44 | 0 | 0 |
| 2025/04/08 | 13 | -1.4 | -9.72 | 410 | 533.07 | 1 | 0.24 | 1.3 | 0.24 | 1.3 | 0.24 | -0.01 | -50 | 0 | 0 |
| 2025/04/07 | 14.4 | -1.6 | -10 | 38 | 55.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 16 | +0.5 | +3.23 | 136 | 215.34 | 31 | 22.74 | 48.74 | 22.64 | 49.15 | 22.82 | +0.4 | +129.03 | 0 | 0 |
| 2025/04/01 | 15.5 | +0.4 | +2.65 | 274 | 418.55 | 61 | 22.28 | 92.81 | 22.17 | 93.23 | 22.28 | +0.42 | +69.67 | 0 | 0 |
| 2025/03/31 | 15.1 | -1.65 | -9.85 | 1,052 | 1,649.38 | 177 | 16.82 | 276.09 | 16.74 | 276.34 | 16.75 | +0.25 | +14.12 | 0 | 0 |
| 2025/03/28 | 16.75 | -0.65 | -3.74 | 366 | 615.94 | 43 | 11.76 | 72.22 | 11.73 | 72.82 | 11.82 | +0.6 | +139.53 | 0 | 0 |
| 2025/03/27 | 17.4 | +0.1 | +0.58 | 78 | 135.03 | 16 | 20.53 | 27.73 | 20.53 | 27.68 | 20.5 | -0.04 | -28.12 | 0 | 0 |
| 2025/03/26 | 17.3 | -0.05 | -0.29 | 76 | 130.95 | 6 | 7.94 | 10.39 | 7.94 | 10.38 | 7.93 | -0.01 | -25 | 0 | 0 |
| 2025/03/25 | 17.35 | -0.15 | -0.86 | 212 | 366.97 | 28 | 13.23 | 48.83 | 13.3 | 48.55 | 13.23 | -0.28 | -98.21 | 0 | 0 |
| 2025/03/24 | 17.5 | -0.2 | -1.13 | 112 | 197.18 | 9 | 8.02 | 15.88 | 8.05 | 15.85 | 8.04 | -0.03 | -33.33 | 0 | 0 |
| 2025/03/21 | 17.7 | -0.25 | -1.39 | 67 | 118.91 | 6 | 8.99 | 10.8 | 9.08 | 10.66 | 8.96 | -0.14 | -233.33 | 0 | 0 |
| 2025/03/20 | 17.95 | +0.4 | +2.28 | 89 | 159.2 | 7 | 7.84 | 12.38 | 7.78 | 12.54 | 7.87 | +0.15 | +221.43 | 0 | 0 |
| 2025/03/19 | 17.55 | -0.15 | -0.85 | 68 | 119.36 | 2 | 2.95 | 3.54 | 2.97 | 3.52 | 2.95 | -0.03 | -125 | 0 | 0 |
| 2025/03/18 | 17.7 | +0.15 | +0.85 | 83 | 145.88 | 7 | 8.45 | 12.29 | 8.42 | 12.37 | 8.48 | +0.07 | +107.14 | 0 | 0 |
| 2025/03/17 | 17.55 | +0 | +0 | 141 | 249.16 | 20 | 14.18 | 35.27 | 14.16 | 35.32 | 14.18 | +0.05 | +25 | 0 | 0 |
| 2025/03/14 | 17.55 | -0.15 | -0.85 | 230 | 404.71 | 57 | 24.77 | 100.09 | 24.73 | 100.38 | 24.8 | +0.28 | +50 | 0 | 0 |
| 2025/03/13 | 17.7 | -0.45 | -2.48 | 111 | 199.64 | 4 | 3.61 | 7.22 | 3.62 | 7.16 | 3.58 | -0.07 | -162.5 | 0 | 0 |
| 2025/03/12 | 18.15 | +0.3 | +1.68 | 152 | 276.72 | 32 | 21.01 | 58.05 | 20.98 | 58.07 | 20.99 | +0.01 | +4.69 | 0 | 0 |
| 2025/03/11 | 17.85 | -0.3 | -1.65 | 174 | 310.11 | 42 | 24.09 | 74.54 | 24.04 | 74.89 | 24.15 | +0.35 | +84.52 | 0 | 0 |
| 2025/03/10 | 18.15 | -0.5 | -2.68 | 288 | 528.34 | 39 | 13.53 | 71.56 | 13.55 | 71.55 | 13.54 | -0.01 | -3.85 | 0 | 0 |
| 2025/03/07 | 18.65 | +0.8 | +4.48 | 364 | 665.62 | 92 | 25.25 | 167.48 | 25.16 | 169.19 | 25.42 | +1.72 | +186.41 | 1 | 0.27 |
| 2025/03/06 | 17.85 | -0.05 | -0.28 | 135 | 240.99 | 17 | 12.62 | 30.36 | 12.6 | 30.5 | 12.65 | +0.13 | +76.47 | 0 | 0 |
| 2025/03/05 | 17.9 | +0.15 | +0.85 | 88 | 157.7 | 7 | 7.94 | 12.47 | 7.91 | 12.53 | 7.95 | +0.06 | +78.57 | 0 | 0 |
| 2025/03/04 | 17.75 | +0 | +0 | 218 | 383.35 | 81 | 37.23 | 142.31 | 37.12 | 142.82 | 37.26 | +0.51 | +62.96 | 0 | 0 |
| 2025/03/03 | 17.75 | -0.45 | -2.47 | 253 | 452.19 | 27 | 10.67 | 48.27 | 10.67 | 48.23 | 10.66 | -0.04 | -16.67 | 0 | 0 |
| 2025/02/27 | 18.2 | -0.15 | -0.82 | 166 | 302.8 | 30 | 18.11 | 54.81 | 18.1 | 55.05 | 18.18 | +0.24 | +81.67 | 1 | 0.6 |
| 2025/02/26 | 18.35 | +0.1 | +0.55 | 61 | 112.88 | 4 | 6.51 | 7.33 | 6.49 | 7.37 | 6.53 | +0.04 | +100 | 0 | 0 |
| 2025/02/25 | 18.25 | -0.3 | -1.62 | 326 | 599.16 | 25 | 7.66 | 45.82 | 7.65 | 46.07 | 7.69 | +0.25 | +100 | 0 | 0 |
| 2025/02/24 | 18.55 | -0.15 | -0.8 | 74 | 138.27 | 6 | 8.05 | 11.13 | 8.05 | 11.16 | 8.07 | +0.03 | +50 | 0 | 0 |
| 2025/02/21 | 18.7 | +0.1 | +0.54 | 107 | 199.12 | 26 | 24.36 | 48.44 | 24.32 | 48.55 | 24.38 | +0.11 | +42.31 | 1 | 0.94 |
| 2025/02/20 | 18.6 | -0.15 | -0.8 | 168 | 313.52 | 25 | 14.87 | 46.7 | 14.9 | 46.77 | 14.92 | +0.07 | +28 | 0 | 0 |
| 2025/02/19 | 18.75 | +0.15 | +0.81 | 154 | 286.2 | 9 | 5.86 | 16.77 | 5.86 | 16.84 | 5.88 | +0.07 | +77.78 | 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。
