3520
16.95
TWD+0.85 (5.28%)
2025.10.09收盤
華盈－現股當沖
華盈最新現股當沖狀況
整理華盈最新(2025/10/09) 當沖狀況。整體成交張數為125張，佔整體市場成交張數的22.36%。當日現股當沖之總損益為+6,750元、每張平均損益則為+54元。
開盤價
16.45
收盤價
16.95
當日範圍
15.8 - 16.95
成交張數
559
開盤價(昨)
17.2
收盤價(昨)
16.1
昨日範圍
16.1 - 17.2
成交張數(昨)
952
成交金額
913.56萬
成交金額(昨)
1580.36萬
52週範圍
11.7 - 25.1
發行股數
6885萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
16.45
收盤價
16.95
成交張數
559
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(%) | ||||||
| 2025/10/09 | 16.95 | +0.85 | +5.28 | 559 | 913.56 | 125 | 22.36 | 202.76 | 22.19 | 203.44 | 22.27 | +0.68 | +54 | 0 | 0 |
| 2025/10/08 | 16.1 | +0.45 | +2.88 | 952 | 1,580.36 | 435 | 45.69 | 720.14 | 45.57 | 720.18 | 45.57 | +0.04 | +0.8 | 0 | 0 |
| 2025/10/07 | 15.65 | +0 | +0 | 144 | 226.2 | 7 | 4.86 | 10.89 | 4.81 | 10.9 | 4.82 | +0.01 | +21.43 | 0 | 0 |
| 2025/10/03 | 15.65 | +0 | +0 | 75 | 116.59 | 2 | 2.67 | 3.12 | 2.67 | 3.12 | 2.67 | +0 | +0 | 0 | 0 |
| 2025/10/02 | 15.65 | -0.2 | -1.26 | 90 | 141.69 | 6 | 6.67 | 9.45 | 6.67 | 9.54 | 6.73 | +0.09 | +150 | 0 | 0 |
| 2025/10/01 | 15.85 | +0.15 | +0.96 | 187 | 296.55 | 24 | 12.83 | 37.95 | 12.8 | 38.11 | 12.85 | +0.17 | +68.75 | 0 | 0 |
| 2025/09/30 | 15.7 | +0 | +0 | 142 | 223.08 | 8 | 5.63 | 12.56 | 5.63 | 12.68 | 5.68 | +0.12 | +143.75 | 0 | 0 |
| 2025/09/26 | 15.7 | -0.2 | -1.26 | 228 | 360.09 | 14 | 6.14 | 22.05 | 6.12 | 22.18 | 6.16 | +0.14 | +96.43 | 0 | 0 |
| 2025/09/25 | 15.9 | +0.25 | +1.6 | 310 | 496.14 | 52 | 16.77 | 83.28 | 16.79 | 83.5 | 16.83 | +0.22 | +42.31 | 0 | 0 |
| 2025/09/24 | 15.65 | -0.1 | -0.63 | 279 | 445.96 | 80 | 28.67 | 127.83 | 28.66 | 127.25 | 28.53 | -0.58 | -72.5 | 0 | 0 |
| 2025/09/23 | 15.75 | +0.1 | +0.64 | 195 | 308.02 | 44 | 22.56 | 70.05 | 22.74 | 69.45 | 22.55 | -0.59 | -134.09 | 1 | 0.51 |
| 2025/09/22 | 15.65 | +0 | +0 | 229 | 362.98 | 32 | 13.97 | 50.84 | 14.01 | 51.27 | 14.12 | +0.43 | +135.94 | 0 | 0 |
| 2025/09/19 | 15.65 | +0.1 | +0.64 | 239 | 374.52 | 62 | 25.94 | 97.34 | 25.99 | 97.17 | 25.95 | -0.17 | -26.61 | 0 | 0 |
| 2025/09/18 | 15.55 | +0.4 | +2.64 | 723 | 1,127.68 | 371 | 51.31 | 579.56 | 51.39 | 580.94 | 51.52 | +1.38 | +37.2 | 0 | 0 |
| 2025/09/17 | 15.15 | +0.95 | +6.69 | 726 | 1,115.22 | 256 | 35.26 | 393.25 | 35.26 | 394.63 | 35.39 | +1.38 | +53.91 | 7 | 0.96 |
| 2025/09/16 | 14.2 | +0.05 | +0.35 | 48 | 67.89 | 1 | 2.08 | 1.41 | 2.08 | 1.42 | 2.09 | +0.01 | +100 | 1 | 2.08 |
| 2025/09/15 | 14.15 | -0.2 | -1.39 | 66 | 94.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/12 | 14.35 | +0.05 | +0.35 | 78 | 112.42 | 12 | 15.38 | 17.39 | 15.46 | 17.31 | 15.4 | -0.07 | -62.5 | 0 | 0 |
| 2025/09/11 | 14.3 | -0.3 | -2.05 | 198 | 285.56 | 20 | 10.1 | 28.96 | 10.14 | 29.14 | 10.2 | +0.18 | +90 | 0 | 0 |
| 2025/09/10 | 14.6 | -0.3 | -2.01 | 216 | 317.77 | 21 | 9.72 | 30.96 | 9.74 | 31.04 | 9.77 | +0.08 | +38.1 | 0 | 0 |
| 2025/09/09 | 14.9 | -0.35 | -2.3 | 150 | 224.78 | 20 | 13.33 | 30.17 | 13.42 | 29.86 | 13.28 | -0.32 | -157.5 | 0 | 0 |
| 2025/09/08 | 15.25 | +0.15 | +0.99 | 96 | 145.77 | 7 | 7.29 | 10.6 | 7.27 | 10.62 | 7.29 | +0.03 | +42.86 | 1 | 1.04 |
| 2025/09/05 | 15.1 | +0 | +0 | 60 | 90.19 | 9 | 15 | 13.54 | 15.01 | 13.54 | 15.02 | +0.01 | +5.56 | 0 | 0 |
| 2025/09/04 | 15.1 | -0.05 | -0.33 | 90 | 135.78 | 11 | 12.22 | 16.57 | 12.21 | 16.66 | 12.27 | +0.09 | +81.82 | 1 | 1.11 |
| 2025/09/03 | 15.15 | +0 | +0 | 50 | 76.23 | 13 | 26 | 19.75 | 25.91 | 19.88 | 26.07 | +0.12 | +96.15 | 0 | 0 |
| 2025/09/02 | 15.15 | -0.15 | -0.98 | 91 | 138.59 | 9 | 9.89 | 13.64 | 9.84 | 13.79 | 9.95 | +0.15 | +172.22 | 0 | 0 |
| 2025/09/01 | 15.3 | -0.5 | -3.16 | 136 | 208.96 | 33 | 24.26 | 50.33 | 24.09 | 51.07 | 24.44 | +0.74 | +224.24 | 0 | 0 |
| 2025/08/29 | 15.8 | +0.2 | +1.28 | 338 | 543.31 | 124 | 36.69 | 200.1 | 36.83 | 199.97 | 36.8 | -0.14 | -11.29 | 0 | 0 |
| 2025/08/28 | 15.6 | -0.65 | -4 | 301 | 480.01 | 73 | 24.25 | 116.53 | 24.28 | 115.81 | 24.13 | -0.71 | -97.95 | 0 | 0 |
| 2025/08/27 | 16.25 | +0.35 | +2.2 | 534 | 872.35 | 154 | 28.84 | 251.26 | 28.8 | 252.08 | 28.9 | +0.82 | +53.25 | 0 | 0 |
| 2025/08/26 | 15.9 | +0.95 | +6.35 | 347 | 535.15 | 101 | 29.11 | 154.25 | 28.82 | 155.38 | 29.03 | +1.12 | +111.39 | 0 | 0 |
| 2025/08/25 | 14.95 | +0.05 | +0.34 | 188 | 284 | 30 | 15.96 | 45.38 | 15.98 | 45.23 | 15.92 | -0.15 | -50 | 0 | 0 |
| 2025/08/22 | 14.9 | -0.55 | -3.56 | 515 | 780.75 | 166 | 32.23 | 252.04 | 32.28 | 252.72 | 32.37 | +0.68 | +40.66 | 0 | 0 |
| 2025/08/21 | 15.45 | -0.3 | -1.9 | 477 | 748.89 | 155 | 32.49 | 243.6 | 32.53 | 243.21 | 32.48 | -0.39 | -25.16 | 1 | 0.21 |
| 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 |
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。
