2484
73.1
TWD+1.20 (1.67%)
2026.07.27收盤
希華－現股當沖
希華最新現股當沖狀況
整理希華最新(2026/04/21) 當沖狀況。整體成交張數為18,831張，佔整體市場成交張數的46.34%。當日現股當沖之總損益為-293萬元、每張平均損益則為-156元。
開盤價
71.2
收盤價
73.1
當日範圍
70.6 - 76
成交張數
49,855
開盤價(昨)
69.2
收盤價(昨)
71.9
昨日範圍
68 - 74.7
成交張數(昨)
30,428
成交金額
36.54億
成交金額(昨)
21.78億
52週範圍
19.65 - 96.4
發行股數
2億
市值
117億
現股當沖－歷史逐日資訊
開盤價
71.2
收盤價
73.1
成交張數
49,855
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(%) | ||||||
| 2026/04/21 | 49.25 | +2.65 | +5.69 | 40,640 | 203,920.67 | 18,831 | 46.34 | 94,883.91 | 46.53 | 94,590.76 | 46.39 | -293.15 | -155.68 | 0 | 0 |
| 2026/04/20 | 46.6 | +4.2 | +9.91 | 27,553 | 127,166.79 | 11,345 | 41.17 | 52,293.33 | 41.12 | 52,434.86 | 41.23 | +141.53 | +124.75 | 0 | 0 |
| 2026/04/17 | 42.4 | +2.1 | +5.21 | 45,765 | 193,557.72 | 24,749 | 54.08 | 104,485.72 | 53.98 | 104,575.22 | 54.03 | +89.5 | +36.16 | 0 | 0 |
| 2026/04/16 | 40.3 | +3.65 | +9.96 | 17,634 | 70,453.42 | 2,770 | 15.71 | 10,850.25 | 15.4 | 10,896.66 | 15.47 | +46.41 | +167.55 | 4 | 0.02 |
| 2026/04/15 | 36.65 | +2.2 | +6.39 | 31,401 | 115,073.82 | 19,709 | 62.77 | 72,373.62 | 62.89 | 72,050.35 | 62.61 | -323.27 | -164.02 | 72 | 0.23 |
| 2026/04/14 | 34.45 | -0.45 | -1.29 | 37,664 | 139,091.64 | 22,160 | 58.84 | 82,414.16 | 59.25 | 81,842.02 | 58.84 | -572.14 | -258.19 | 75 | 0.2 |
| 2026/04/13 | 34.9 | +3.15 | +9.92 | 19,207 | 65,958.62 | 8,340 | 43.42 | 28,397.32 | 43.05 | 28,617.31 | 43.39 | +219.99 | +263.77 | 21 | 0.11 |
| 2026/04/10 | 31.75 | +1.35 | +4.44 | 11,395 | 36,190.67 | 6,169 | 54.14 | 19,577.4 | 54.1 | 19,556.33 | 54.04 | -21.07 | -34.15 | 10 | 0.09 |
| 2026/04/09 | 30.4 | +0.2 | +0.66 | 3,488 | 10,519.39 | 1,056 | 30.27 | 3,172.03 | 30.15 | 3,188.51 | 30.31 | +16.48 | +156.06 | 3 | 0.09 |
| 2026/04/08 | 30.2 | +1.1 | +3.78 | 2,908 | 8,743.23 | 842 | 28.95 | 2,519.82 | 28.82 | 2,533.24 | 28.97 | +13.42 | +159.38 | 4 | 0.14 |
| 2026/04/07 | 29.1 | -1.25 | -4.12 | 3,299 | 9,765.23 | 1,373 | 41.62 | 4,081.29 | 41.79 | 4,069.24 | 41.67 | -12.05 | -87.76 | 2 | 0.06 |
| 2026/04/02 | 30.35 | -0.9 | -2.88 | 9,183 | 28,362.4 | 4,740 | 51.62 | 14,659.56 | 51.69 | 14,608.25 | 51.51 | -51.3 | -108.24 | 16 | 0.17 |
| 2026/04/01 | 31.25 | +2.55 | +8.89 | 10,697 | 32,569.52 | 5,610 | 52.44 | 16,952.72 | 52.05 | 17,047.69 | 52.34 | +94.98 | +169.3 | 7 | 0.07 |
| 2026/03/31 | 28.7 | +0.55 | +1.95 | 8,409 | 24,804.69 | 5,168 | 61.46 | 15,257.21 | 61.51 | 15,235.57 | 61.42 | -21.64 | -41.87 | 20 | 0.24 |
| 2026/03/30 | 28.15 | -2.75 | -8.9 | 13,020 | 38,643.23 | 6,132 | 47.1 | 18,368.79 | 47.53 | 18,185.21 | 47.06 | -183.59 | -299.39 | 7 | 0.05 |
| 2026/03/27 | 30.9 | +2.8 | +9.96 | 14,209 | 43,160.45 | 6,207 | 43.68 | 18,657.46 | 43.23 | 18,858.31 | 43.69 | +200.86 | +323.6 | 13 | 0.09 |
| 2026/03/26 | 28.1 | -1 | -3.44 | 2,694 | 7,727.59 | 938 | 34.82 | 2,693.34 | 34.85 | 2,690.24 | 34.81 | -3.1 | -33.05 | 0 | 0 |
| 2026/03/25 | 29.1 | -0.3 | -1.02 | 11,408 | 33,740.61 | 6,045 | 52.99 | 17,847.71 | 52.9 | 17,883.56 | 53 | +35.85 | +59.31 | 20 | 0.18 |
| 2026/03/24 | 29.4 | +2.65 | +9.91 | 5,088 | 14,778.53 | 1,841 | 36.18 | 5,309.05 | 35.92 | 5,324.38 | 36.03 | +15.33 | +83.27 | 0 | 0 |
| 2026/03/23 | 26.75 | -1.55 | -5.48 | 1,236 | 3,366.6 | 377 | 30.5 | 1,031.75 | 30.65 | 1,028.64 | 30.55 | -3.1 | -82.36 | 0 | 0 |
| 2026/03/20 | 28.3 | +0.4 | +1.43 | 1,816 | 5,170.39 | 764 | 42.07 | 2,170.66 | 41.98 | 2,174.78 | 42.06 | +4.13 | +54.06 | 0 | 0 |
| 2026/03/19 | 27.9 | +0 | +0 | 801 | 2,232.17 | 162 | 20.23 | 450.65 | 20.19 | 451.44 | 20.22 | +0.79 | +48.46 | 2 | 0.25 |
| 2026/03/18 | 27.9 | +0.25 | +0.9 | 820 | 2,284.43 | 314 | 38.29 | 875.85 | 38.34 | 876 | 38.35 | +0.15 | +4.94 | 0 | 0 |
| 2026/03/17 | 27.65 | +1.05 | +3.95 | 890 | 2,458.86 | 198 | 22.25 | 545.2 | 22.17 | 547.84 | 22.28 | +2.64 | +133.33 | 0 | 0 |
| 2026/03/16 | 26.6 | -0.3 | -1.12 | 646 | 1,727.54 | 173 | 26.77 | 462.35 | 26.76 | 463.14 | 26.81 | +0.79 | +45.66 | -- | -- |
| 2026/03/13 | 26.9 | +0 | +0 | 525 | 1,420.31 | 126 | 23.98 | 339.36 | 23.89 | 340.64 | 23.98 | +1.28 | +101.98 | -- | -- |
| 2026/03/12 | 26.9 | -0.75 | -2.71 | 690 | 1,871.94 | 153 | 22.19 | 414.76 | 22.16 | 415.69 | 22.21 | +0.93 | +60.46 | -- | -- |
| 2026/03/11 | 27.65 | +1.3 | +4.93 | 682 | 1,865.63 | 186 | 27.26 | 504 | 27.02 | 510.1 | 27.34 | +6.09 | +327.69 | -- | -- |
| 2026/03/10 | 26.35 | +0.5 | +1.93 | 708 | 1,876.88 | 314 | 44.37 | 832.63 | 44.36 | 833.22 | 44.39 | +0.58 | +18.63 | -- | -- |
| 2026/03/09 | 25.85 | -1.65 | -6 | 1,287 | 3,300.29 | 348 | 27.03 | 888.92 | 26.93 | 896.24 | 27.16 | +7.32 | +210.34 | -- | -- |
| 2026/03/06 | 27.5 | -0.15 | -0.54 | 669 | 1,853.75 | 251 | 37.51 | 695.79 | 37.53 | 695.28 | 37.51 | -0.51 | -20.32 | -- | -- |
| 2026/03/05 | 27.65 | +0.85 | +3.17 | 1,175 | 3,273.91 | 435 | 37.01 | 1,211.19 | 37 | 1,213.67 | 37.07 | +2.48 | +57.01 | -- | -- |
| 2026/03/04 | 26.8 | -1.7 | -5.96 | 1,882 | 5,101.18 | 726 | 38.57 | 1,972.91 | 38.68 | 1,971.77 | 38.65 | -1.15 | -15.84 | -- | -- |
| 2026/03/03 | 28.5 | -1.7 | -5.63 | 2,558 | 7,432.61 | 812 | 31.74 | 2,362.28 | 31.78 | 2,374.5 | 31.95 | +12.22 | +150.55 | -- | -- |
| 2026/03/02 | 30.2 | +0.15 | +0.5 | 2,911 | 8,690.21 | 804 | 27.62 | 2,352.41 | 27.07 | 2,405.45 | 27.68 | +53.03 | +659.64 | -- | -- |
| 2026/02/26 | 30.05 | -0.75 | -2.44 | 3,664 | 11,032.41 | 1,004 | 27.4 | 3,021.24 | 27.39 | 3,026.51 | 27.43 | +5.28 | +52.54 | -- | -- |
| 2026/02/25 | 30.8 | +0.5 | +1.65 | 14,301 | 43,773.29 | 6,227 | 43.54 | 19,042.21 | 43.5 | 19,072.64 | 43.57 | +30.43 | +48.88 | -- | -- |
| 2026/02/24 | 30.3 | +2 | +7.07 | 6,730 | 20,004.42 | 2,756 | 40.95 | 8,122.2 | 40.6 | 8,235.5 | 41.17 | +113.3 | +411.1 | -- | -- |
| 2026/02/23 | 28.3 | +1.9 | +7.2 | 1,657 | 4,583.21 | 329 | 19.86 | 900.65 | 19.65 | 914.46 | 19.95 | +13.81 | +419.76 | -- | -- |
| 2026/02/11 | 26.4 | +0.1 | +0.38 | 599 | 1,579.82 | 175 | 29.2 | 460.7 | 29.16 | 461.36 | 29.2 | +0.66 | +37.43 | -- | -- |
| 2026/02/10 | 26.3 | -0.25 | -0.94 | 948 | 2,503.63 | 430 | 45.38 | 1,137.06 | 45.42 | 1,138.93 | 45.49 | +1.88 | +43.72 | -- | -- |
| 2026/02/09 | 26.55 | +0.25 | +0.95 | 1,049 | 2,795.27 | 352 | 33.54 | 937.38 | 33.53 | 939 | 33.59 | +1.62 | +46.16 | -- | -- |
| 2026/02/06 | 26.3 | -1 | -3.66 | 1,464 | 3,847.91 | 397 | 27.11 | 1,041.42 | 27.06 | 1,048.47 | 27.25 | +7.05 | +177.71 | -- | -- |
| 2026/02/05 | 27.3 | -1.05 | -3.7 | 1,793 | 4,954.55 | 579 | 32.29 | 1,603.61 | 32.37 | 1,608.87 | 32.47 | +5.26 | +90.85 | -- | -- |
| 2026/02/04 | 28.35 | +0.85 | +3.09 | 3,153 | 8,949.6 | 1,266 | 40.15 | 3,573.41 | 39.93 | 3,603.16 | 40.26 | +29.76 | +235.07 | -- | -- |
| 2026/02/03 | 27.5 | +0.7 | +2.61 | 1,512 | 4,168.91 | 660 | 43.65 | 1,818.26 | 43.61 | 1,820.44 | 43.67 | +2.18 | +33.03 | -- | -- |
| 2026/02/02 | 26.8 | -1.2 | -4.29 | 2,318 | 6,259.03 | 708 | 30.54 | 1,909.77 | 30.51 | 1,916.87 | 30.63 | +7.1 | +100.28 | -- | -- |
| 2026/01/30 | 28 | -2.45 | -8.05 | 6,838 | 19,730.23 | 2,206 | 32.26 | 6,384.07 | 32.36 | 6,334.72 | 32.11 | -49.35 | -223.71 | -- | -- |
| 2026/01/29 | 30.45 | +0.25 | +0.83 | 7,834 | 23,622.26 | 3,686 | 47.05 | 11,098.16 | 46.98 | 11,126.43 | 47.1 | +28.27 | +76.71 | -- | -- |
| 2026/01/28 | 30.2 | +0.6 | +2.03 | 8,063 | 24,126.2 | 3,607 | 44.74 | 10,760.59 | 44.6 | 10,793.98 | 44.74 | +33.38 | +92.56 | -- | -- |
| 2026/01/27 | 29.6 | -0.45 | -1.5 | 4,610 | 13,704.21 | 2,030 | 44.03 | 6,030.2 | 44 | 6,045.78 | 44.12 | +15.58 | +76.75 | -- | -- |
| 2026/01/26 | 30.05 | -0.6 | -1.96 | 8,380 | 25,130 | 4,055 | 48.39 | 12,142.52 | 48.32 | 12,196.97 | 48.54 | +54.45 | +134.28 | -- | -- |
| 2026/01/23 | 30.65 | +2.75 | +9.86 | 15,139 | 44,921.64 | 8,113 | 53.59 | 23,812.76 | 53.01 | 24,165.13 | 53.79 | +352.38 | +434.33 | -- | -- |
| 2026/01/22 | 27.9 | -0.6 | -2.11 | 3,256 | 9,247.4 | 928 | 28.5 | 2,647.2 | 28.63 | 2,640.95 | 28.56 | -6.25 | -67.35 | -- | -- |
| 2026/01/21 | 28.5 | -1.5 | -5 | 6,054 | 17,435.32 | 1,848 | 30.52 | 5,326.43 | 30.55 | 5,342.81 | 30.64 | +16.39 | +88.66 | -- | -- |
| 2026/01/20 | 30 | +0.95 | +3.27 | 16,927 | 50,342.69 | 9,572 | 56.55 | 28,419.65 | 56.45 | 28,566.15 | 56.74 | +146.5 | +153.05 | -- | -- |
| 2026/01/19 | 29.05 | +2.6 | +9.83 | 5,448 | 15,498.68 | 1,207 | 22.16 | 3,388.49 | 21.86 | 3,423.11 | 22.09 | +34.61 | +286.74 | -- | -- |
| 2026/01/16 | 26.45 | -0.55 | -2.04 | 4,461 | 11,773.15 | 1,373 | 30.78 | 3,624.1 | 30.78 | 3,642.57 | 30.94 | +18.47 | +134.52 | -- | -- |
| 2026/01/15 | 27 | +1.7 | +6.72 | 17,343 | 47,119.84 | 8,543 | 49.26 | 23,214.48 | 49.27 | 23,174.81 | 49.18 | -39.67 | -46.44 | -- | -- |
| 2026/01/14 | 25.3 | +2.3 | +10 | 2,061 | 5,214.12 | 118 | 5.73 | 298.54 | 5.73 | 298.54 | 5.73 | +0 | +0 | -- | -- |
| 2026/01/13 | 23 | +2.05 | +9.79 | 3,036 | 6,793.55 | 850 | 28 | 1,847.17 | 27.19 | 1,906.57 | 28.06 | +59.4 | +698.82 | -- | -- |
| 2026/01/12 | 20.95 | +0.4 | +1.95 | 554 | 1,156.96 | 82 | 14.81 | 171.03 | 14.78 | 171.59 | 14.83 | +0.56 | +68.29 | -- | -- |
| 2026/01/09 | 20.55 | -0.05 | -0.24 | 250 | 510.82 | 78 | 31.19 | 159.9 | 31.3 | 159.07 | 31.14 | -0.82 | -105.77 | -- | -- |
| 2026/01/08 | 20.6 | -0.25 | -1.2 | 473 | 970.99 | 111 | 23.49 | 228.19 | 23.5 | 228.65 | 23.55 | +0.46 | +41.44 | -- | -- |
| 2026/01/07 | 20.85 | +0.6 | +2.96 | 680 | 1,401.71 | 60 | 8.82 | 122.88 | 8.77 | 123.95 | 8.84 | +1.07 | +179.17 | -- | -- |
| 2026/01/06 | 20.25 | +0.2 | +1 | 409 | 828.77 | 43 | 10.51 | 86.82 | 10.48 | 87.13 | 10.51 | +0.31 | +72.09 | -- | -- |
| 2026/01/05 | 20.05 | -0.4 | -1.96 | 433 | 873.51 | 85 | 19.64 | 171.5 | 19.63 | 172.09 | 19.7 | +0.58 | +68.24 | -- | -- |
| 2026/01/02 | 20.45 | +0.2 | +0.99 | 331 | 674.23 | 28 | 8.45 | 56.88 | 8.44 | 56.95 | 8.45 | +0.07 | +25 | -- | -- |
| 2025/12/31 | 20.25 | -0.15 | -0.74 | 316 | 638.9 | 112 | 35.43 | 226.51 | 35.45 | 226.1 | 35.39 | -0.41 | -37.05 | -- | -- |
| 2025/12/30 | 20.4 | -0.15 | -0.73 | 498 | 1,004.96 | 78 | 15.67 | 157.18 | 15.64 | 158.66 | 15.79 | +1.49 | +190.38 | -- | -- |
| 2025/12/29 | 20.55 | +0.2 | +0.98 | 495 | 1,007.35 | 174 | 35.12 | 354.98 | 35.24 | 353.77 | 35.12 | -1.21 | -69.25 | -- | -- |
| 2025/12/26 | 20.35 | -0.35 | -1.69 | 430 | 874.26 | 50 | 11.64 | 101.85 | 11.65 | 102.11 | 11.68 | +0.26 | +51 | -- | -- |
| 2025/12/19 | 20.9 | +0 | +0 | 161 | 335.68 | 12 | 7.45 | 24.93 | 7.43 | 25.07 | 7.47 | +0.13 | +108.33 | -- | -- |
| 2025/12/18 | 20.9 | +0.1 | +0.48 | 166 | 344.14 | 28 | 16.88 | 57.83 | 16.8 | 58.22 | 16.92 | +0.4 | +141.07 | -- | -- |
| 2025/12/17 | 20.8 | +0.1 | +0.48 | 212 | 439.85 | 12 | 5.66 | 24.93 | 5.67 | 24.93 | 5.67 | +0 | +0 | -- | -- |
| 2025/12/16 | 20.7 | -0.15 | -0.72 | 213 | 436.25 | 40 | 18.81 | 81.93 | 18.78 | 82.31 | 18.87 | +0.39 | +96.25 | -- | -- |
| 2025/12/15 | 20.85 | +0.1 | +0.48 | 147 | 306.55 | 18 | 12.22 | 37.45 | 12.22 | 37.46 | 12.22 | +0.01 | +2.78 | -- | -- |
| 2025/11/26 | 20.45 | +0.35 | +1.74 | 187 | 382.24 | 15 | 7.97 | 30.32 | 7.93 | 30.54 | 7.99 | +0.21 | +143.33 | -- | -- |
| 2025/11/25 | 20.1 | +0.4 | +2.03 | 139 | 277.9 | 11 | 7.93 | 22 | 7.92 | 22.02 | 7.92 | +0.01 | +13.64 | -- | -- |
| 2025/11/24 | 19.7 | +0.05 | +0.25 | 158 | 312.43 | 24 | 15.2 | 47.55 | 15.22 | 47.62 | 15.24 | +0.07 | +29.17 | -- | -- |
| 2025/11/21 | 19.65 | -0.35 | -1.75 | 188 | 371.11 | 34 | 18.11 | 67.62 | 18.22 | 67 | 18.05 | -0.62 | -183.82 | -- | -- |
| 2025/11/20 | 20 | +0.25 | +1.27 | 118 | 236.21 | 21 | 17.77 | 41.88 | 17.73 | 41.9 | 17.74 | +0.01 | +7.14 | -- | -- |
| 2025/11/19 | 19.75 | -0.15 | -0.75 | 261 | 520.29 | 31 | 11.86 | 61.73 | 11.86 | 61.77 | 11.87 | +0.04 | +12.9 | -- | -- |
| 2025/11/18 | 19.9 | -0.5 | -2.45 | 431 | 864.45 | 65 | 15.09 | 130.45 | 15.09 | 130.56 | 15.1 | +0.11 | +16.92 | -- | -- |
| 2025/11/17 | 20.4 | -0.55 | -2.63 | 356 | 733.28 | 28 | 7.87 | 57.52 | 7.84 | 58.18 | 7.93 | +0.66 | +235.71 | -- | -- |
| 2025/11/14 | 20.95 | -0.35 | -1.64 | 234 | 494.03 | 51 | 21.78 | 107.77 | 21.81 | 107.56 | 21.77 | -0.2 | -40.2 | -- | -- |
| 2025/11/13 | 21.3 | +0.2 | +0.95 | 301 | 636.09 | 55 | 18.3 | 116.38 | 18.3 | 116.28 | 18.28 | -0.1 | -17.27 | -- | -- |
| 2025/11/12 | 21.1 | +0.4 | +1.93 | 296 | 625.07 | 50 | 16.87 | 104.69 | 16.75 | 105.51 | 16.88 | +0.82 | +164 | -- | -- |
| 2025/11/11 | 20.7 | -0.1 | -0.48 | 332 | 692.13 | 29 | 8.73 | 60.35 | 8.72 | 60.88 | 8.8 | +0.53 | +181.03 | -- | -- |
| 2025/11/10 | 20.8 | -0.2 | -0.95 | 343 | 707.48 | 35 | 10.2 | 72.22 | 10.21 | 72.58 | 10.26 | +0.36 | +102.86 | -- | -- |
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。
