3520
15.45
TWD-0.30 (-1.90%)
2025.08.21收盤
華盈－現股當沖
華盈最新現股當沖狀況
整理華盈最新(2025/08/20) 當沖狀況。整體成交張數為565張，佔整體市場成交張數的45.64%。當日現股當沖之總損益為-2.4萬元、每張平均損益則為-42元。
開盤價
16.1
收盤價
15.45
當日範圍
15.45 - 16.1
成交張數
477
開盤價(昨)
15.8
收盤價(昨)
15.75
昨日範圍
15.7 - 16.65
成交張數(昨)
1,238
成交金額
748.89萬
成交金額(昨)
2002.18萬
52週範圍
11.7 - 25.1
發行股數
6885萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
16.1
收盤價
15.45
成交張數
477
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(%) | ||||||
| 2025/08/20 | 15.75 | +0.1 | +0.64 | 1,238 | 2,002.18 | 565 | 45.64 | 913.94 | 45.65 | 911.54 | 45.53 | -2.4 | -42.39 | 0 | 0 |
| 2025/08/19 | 15.65 | +0.4 | +2.62 | 1,070 | 1,695.89 | 406 | 37.94 | 642.7 | 37.9 | 641.84 | 37.85 | -0.85 | -21.06 | 4 | 0.37 |
| 2025/08/18 | 15.25 | +0.9 | +6.27 | 900 | 1,356.13 | 258 | 28.67 | 386.42 | 28.49 | 389.73 | 28.74 | +3.31 | +128.49 | 0 | 0 |
| 2025/08/15 | 14.35 | +0.55 | +3.99 | 539 | 770.07 | 139 | 25.79 | 196.88 | 25.57 | 199.56 | 25.91 | +2.67 | +192.45 | 0 | 0 |
| 2025/08/14 | 13.8 | -0.15 | -1.08 | 157 | 216.81 | 35 | 22.29 | 48.28 | 22.27 | 48.37 | 22.31 | +0.09 | +25.71 | 0 | 0 |
| 2025/08/13 | 13.95 | +0.35 | +2.57 | 353 | 492.12 | 86 | 24.36 | 121.03 | 24.59 | 120.69 | 24.52 | -0.35 | -40.7 | 0 | 0 |
| 2025/08/12 | 13.6 | -0.05 | -0.37 | 151 | 204.19 | 30 | 19.87 | 40.52 | 19.84 | 40.7 | 19.93 | +0.18 | +60 | 0 | 0 |
| 2025/08/11 | 13.65 | -0.35 | -2.5 | 136 | 186.02 | 16 | 11.76 | 21.79 | 11.71 | 21.9 | 11.77 | +0.12 | +71.88 | 0 | 0 |
| 2025/08/08 | 14 | -0.1 | -0.71 | 55 | 77.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/07 | 14.1 | +0 | +0 | 68 | 96.03 | 10 | 14.71 | 14.14 | 14.73 | 14.13 | 14.71 | -0.01 | -15 | 0 | 0 |
| 2025/08/06 | 14.1 | -0.1 | -0.7 | 95 | 133.97 | 5 | 5.26 | 7.07 | 5.27 | 7.04 | 5.26 | -0.02 | -40 | 0 | 0 |
| 2025/08/05 | 14.2 | -0.05 | -0.35 | 242 | 342.27 | 62 | 25.62 | 87.36 | 25.53 | 87.67 | 25.61 | +0.3 | +49.19 | 0 | 0 |
| 2025/08/04 | 14.25 | +0.2 | +1.42 | 140 | 196.31 | 21 | 15 | 29.26 | 14.9 | 29.52 | 15.04 | +0.27 | +126.19 | 0 | 0 |
| 2025/08/01 | 14.05 | +0 | +0.72 | 149 | 206.43 | 35 | 23.49 | 48.04 | 23.27 | 48.85 | 23.66 | +0.81 | +231.43 | 1 | 0.67 |
| 2025/07/31 | 14.05 | -0.1 | -0.71 | 86 | 120.72 | 5 | 5.81 | 7.03 | 5.82 | 7.03 | 5.82 | +0 | +0 | 0 | 0 |
| 2025/07/30 | 14.15 | +0.2 | +1.43 | 69 | 96.86 | 3 | 4.35 | 4.22 | 4.36 | 4.24 | 4.37 | +0.01 | +50 | 0 | 0 |
| 2025/07/29 | 13.95 | -0.1 | -0.71 | 87 | 122.22 | 11 | 12.64 | 15.4 | 12.6 | 15.39 | 12.59 | -0.01 | -13.64 | 0 | 0 |
| 2025/07/28 | 14.05 | +0.05 | +0.36 | 31 | 43.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/25 | 14 | -0.05 | -0.36 | 99 | 139.31 | 22 | 22.22 | 31.06 | 22.29 | 30.98 | 22.24 | -0.07 | -34.09 | 0 | 0 |
| 2025/07/24 | 14.05 | +0.05 | +0.36 | 53 | 74.86 | 22 | 41.51 | 31.16 | 41.62 | 30.97 | 41.37 | -0.19 | -86.36 | 0 | 0 |
| 2025/07/23 | 14 | +0 | +0 | 88 | 124.1 | 30 | 34.09 | 42.41 | 34.17 | 42.23 | 34.03 | -0.18 | -60 | 0 | 0 |
| 2025/07/22 | 14 | -0.15 | -1.06 | 142 | 199.31 | 31 | 21.83 | 43.78 | 21.97 | 43.59 | 21.87 | -0.2 | -62.9 | 0 | 0 |
| 2025/07/21 | 14.15 | +0 | +0 | 85 | 120.5 | 26 | 30.59 | 36.83 | 30.56 | 36.83 | 30.56 | -0.01 | -1.92 | 0 | 0 |
| 2025/07/18 | 14.15 | +0.1 | +0.71 | 148 | 209.12 | 54 | 36.49 | 76.2 | 36.44 | 76.19 | 36.43 | -0.01 | -2.78 | 1 | 0.68 |
| 2025/07/17 | 14.05 | +0.2 | +1.44 | 160 | 224.27 | 42 | 26.25 | 58.87 | 26.25 | 58.83 | 26.23 | -0.04 | -10.71 | 0 | 0 |
| 2025/07/16 | 13.85 | +0.05 | +0.36 | 85 | 118.16 | 14 | 16.47 | 19.41 | 16.43 | 19.54 | 16.53 | +0.12 | +89.29 | 0 | 0 |
| 2025/07/15 | 13.8 | +0.1 | +0.73 | 101 | 138.6 | 26 | 25.74 | 35.64 | 25.71 | 35.76 | 25.8 | +0.12 | +46.15 | 0 | 0 |
| 2025/07/14 | 13.7 | -0.35 | -2.49 | 167 | 231.11 | 44 | 26.35 | 60.65 | 26.24 | 61.3 | 26.52 | +0.65 | +147.73 | 0 | 0 |
| 2025/07/11 | 14.05 | +0.7 | +5.24 | 850 | 1,216.84 | 445 | 52.35 | 637.59 | 52.4 | 635.5 | 52.23 | -2.08 | -46.85 | 4 | 0.47 |
| 2025/07/10 | 13.35 | +0.4 | +3.09 | 217 | 292.63 | 78 | 35.94 | 105.39 | 36.02 | 105.22 | 35.96 | -0.17 | -21.79 | 1 | 0.46 |
| 2025/07/09 | 12.95 | +0.05 | +0.39 | 121 | 157.01 | 10 | 8.26 | 12.95 | 8.24 | 12.95 | 8.25 | +0.01 | +5 | 0 | 0 |
| 2025/07/08 | 12.9 | -0.25 | -1.9 | 75 | 97.19 | 5 | 6.67 | 6.49 | 6.67 | 6.5 | 6.69 | +0.02 | +40 | 0 | 0 |
| 2025/07/07 | 13.15 | -0.1 | -0.75 | 61 | 80.78 | 5 | 8.2 | 6.58 | 8.15 | 6.63 | 8.21 | +0.05 | +100 | 0 | 0 |
| 2025/07/04 | 13.25 | -0.3 | -2.21 | 64 | 85.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 13.55 | +0.1 | +0.74 | 65 | 88.33 | 10 | 15.38 | 13.65 | 15.45 | 13.56 | 15.36 | -0.09 | -85 | 0 | 0 |
| 2025/07/02 | 13.45 | +0.05 | +0.37 | 92 | 123.3 | 6 | 6.52 | 8.02 | 6.5 | 8.1 | 6.57 | +0.07 | +125 | 0 | 0 |
| 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 |
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。
