2548
101.5
TWD+0.00 (0.00%)
2026.06.09收盤
華固－現股當沖
華固最新現股當沖狀況
整理華固最新(2026/04/24) 當沖狀況。整體成交張數為294張，佔整體市場成交張數的39.36%。當日現股當沖之總損益為-5.3萬元、每張平均損益則為-180元。
開盤價
102
收盤價
101.5
當日範圍
100 - 103.5
成交張數
4,519
開盤價(昨)
100
收盤價(昨)
101.5
昨日範圍
99.7 - 102.5
成交張數(昨)
3,596
成交金額
4.56億
成交金額(昨)
3.64億
52週範圍
94.4 - 132
發行股數
3億
市值
325億
現股當沖－歷史逐日資訊
開盤價
102
收盤價
101.5
成交張數
4,519
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(%) | ||||||
| 2026/04/24 | 130.5 | -0.5 | -0.38 | 747 | 9,727.59 | 294 | 39.36 | 3,831.7 | 39.39 | 3,826.4 | 39.34 | -5.3 | -180.27 | 0 | 0 |
| 2026/04/23 | 131 | +0.5 | +0.38 | 1,257 | 16,413.28 | 498 | 39.63 | 6,501.7 | 39.61 | 6,508.2 | 39.65 | +6.5 | +130.52 | 0 | 0 |
| 2026/04/22 | 130.5 | +1 | +0.77 | 1,213 | 15,713.5 | 302 | 24.9 | 3,898.9 | 24.81 | 3,910.9 | 24.89 | +12 | +397.35 | 0 | 0 |
| 2026/04/21 | 129.5 | +1.5 | +1.17 | 969 | 12,493.37 | 217 | 22.39 | 2,788.5 | 22.32 | 2,797.05 | 22.39 | +8.55 | +394.01 | 0 | 0 |
| 2026/04/20 | 128 | -2 | -1.54 | 1,491 | 19,068.25 | 307 | 20.59 | 3,933.3 | 20.63 | 3,940.75 | 20.67 | +7.45 | +242.67 | 0 | 0 |
| 2026/04/17 | 130 | +1.5 | +1.17 | 737 | 9,532.07 | 199 | 27.01 | 2,571.5 | 26.98 | 2,575.75 | 27.02 | +4.25 | +213.57 | 0 | 0 |
| 2026/04/16 | 128.5 | -1 | -0.77 | 1,493 | 19,262.55 | 400 | 26.79 | 5,153.2 | 26.75 | 5,171.2 | 26.85 | +18 | +450 | 0 | 0 |
| 2026/04/15 | 129.5 | +0.5 | +0.39 | 1,719 | 22,179.6 | 411 | 23.91 | 5,296 | 23.88 | 5,304.55 | 23.92 | +8.55 | +208.03 | 0 | 0 |
| 2026/04/14 | 129 | +3 | +2.38 | 1,231 | 15,717.21 | 336 | 27.29 | 4,281.9 | 27.24 | 4,296 | 27.33 | +14.1 | +419.64 | 0 | 0 |
| 2026/04/13 | 126 | -1.5 | -1.18 | 1,761 | 22,160.95 | 406 | 23.05 | 5,100.15 | 23.01 | 5,115.55 | 23.08 | +15.4 | +379.31 | 0 | 0 |
| 2026/04/10 | 127.5 | -1.5 | -1.16 | 2,461 | 31,585.11 | 731 | 29.71 | 9,371.7 | 29.67 | 9,434 | 29.87 | +62.3 | +852.26 | 0 | 0 |
| 2026/04/09 | 129 | +2 | +1.57 | 3,745 | 48,204.41 | 1,536 | 41.02 | 19,784.35 | 41.04 | 19,843.85 | 41.17 | +59.5 | +387.37 | 0 | 0 |
| 2026/04/08 | 127 | +5 | +4.1 | 3,105 | 38,956.26 | 546 | 17.58 | 6,816.85 | 17.5 | 6,857.55 | 17.6 | +40.7 | +745.42 | 0 | 0 |
| 2026/04/07 | 122 | +0 | +0 | 1,436 | 17,389.08 | 359 | 24.99 | 4,335.85 | 24.93 | 4,351.95 | 25.03 | +16.1 | +448.47 | 0 | 0 |
| 2026/04/02 | 122 | -1 | -0.81 | 1,880 | 22,732.07 | 611 | 32.51 | 7,376.3 | 32.45 | 7,409 | 32.59 | +32.7 | +535.19 | 0 | 0 |
| 2026/04/01 | 123 | +3 | +2.5 | 2,935 | 35,777.91 | 991 | 33.77 | 12,066.5 | 33.73 | 12,127.85 | 33.9 | +61.35 | +619.07 | 0 | 0 |
| 2026/03/31 | 120 | -2.5 | -2.04 | 2,945 | 35,516.14 | 567 | 19.25 | 6,833.75 | 19.24 | 6,866.35 | 19.33 | +32.6 | +574.96 | 0 | 0 |
| 2026/03/30 | 122.5 | +0 | +0 | 1,724 | 21,062.98 | 162 | 9.4 | 1,980.45 | 9.4 | 1,981 | 9.41 | +0.55 | +33.95 | 3 | 0.17 |
| 2026/03/27 | 122.5 | +0 | +0 | 2,454 | 29,917.72 | 254 | 10.35 | 3,101.25 | 10.37 | 3,108.4 | 10.39 | +7.15 | +281.5 | 1 | 0.04 |
| 2026/03/26 | 122.5 | -1 | -0.81 | 3,144 | 38,824.89 | 495 | 15.74 | 6,154.75 | 15.85 | 6,131.2 | 15.79 | -23.55 | -475.76 | 0 | 0 |
| 2026/03/25 | 123.5 | +4 | +3.35 | 3,905 | 47,821.76 | 288 | 7.38 | 3,523.55 | 7.37 | 3,541.45 | 7.41 | +17.9 | +621.53 | 0 | 0 |
| 2026/03/24 | 119.5 | +2 | +1.7 | 1,973 | 23,580 | 211 | 10.69 | 2,522.1 | 10.7 | 2,524.8 | 10.71 | +2.7 | +127.96 | 0 | 0 |
| 2026/03/23 | 117.5 | -3 | -2.49 | 2,777 | 32,504.73 | 848 | 30.53 | 9,926.6 | 30.54 | 9,916.95 | 30.51 | -9.65 | -113.8 | 0 | 0 |
| 2026/03/20 | 120.5 | +4 | +3.43 | 4,040 | 48,510.52 | 942 | 23.31 | 11,277.4 | 23.25 | 11,291.5 | 23.28 | +14.1 | +149.68 | 0 | 0 |
| 2026/03/19 | 116.5 | +1 | +0.87 | 2,169 | 25,504.01 | 489 | 22.54 | 5,742.75 | 22.52 | 5,765.75 | 22.61 | +23 | +470.35 | 0 | 0 |
| 2026/03/18 | 115.5 | -2.5 | -2.12 | 1,403 | 16,211.28 | 299 | 21.31 | 3,442.8 | 21.24 | 3,453.1 | 21.3 | +10.3 | +344.48 | 0 | 0 |
| 2026/03/17 | 118 | +0 | +0 | 1,518 | 18,080.32 | 339 | 22.33 | 4,035.8 | 22.32 | 4,050.8 | 22.4 | +15 | +442.48 | 0 | 0 |
| 2026/03/16 | 118 | +1.5 | +1.29 | 1,263 | 14,845.32 | 204 | 16.15 | 2,396.5 | 16.14 | 2,391.9 | 16.11 | -4.6 | -225.49 | 0 | 0 |
| 2026/03/13 | 116.5 | +0 | +0 | 744 | 8,629.3 | 89 | 11.96 | 1,027.85 | 11.91 | 1,031.6 | 11.95 | +3.75 | +421.35 | 0 | 0 |
| 2026/03/12 | 116.5 | +0.5 | +0.43 | 1,410 | 16,308.68 | 310 | 21.98 | 3,572.7 | 21.91 | 3,583.9 | 21.98 | +11.2 | +361.29 | 0 | 0 |
| 2026/03/11 | 116 | +3 | +2.65 | 1,569 | 18,065.82 | 159 | 10.13 | 1,827.85 | 10.12 | 1,823.95 | 10.1 | -3.9 | -245.28 | 0 | 0 |
| 2026/03/10 | 113 | +1 | +0.89 | 746 | 8,419.69 | 140 | 18.77 | 1,579.7 | 18.76 | 1,580.9 | 18.78 | +1.2 | +85.71 | 0 | 0 |
| 2026/03/09 | 112 | -2.5 | -2.18 | 1,144 | 12,698.73 | 244 | 21.33 | 2,698.1 | 21.25 | 2,707.5 | 21.32 | +9.4 | +385.25 | 0 | 0 |
| 2026/03/06 | 114.5 | +0.5 | +0.44 | 1,549 | 17,740.1 | 209 | 13.49 | 2,384.6 | 13.44 | 2,395.45 | 13.5 | +10.85 | +519.14 | 3 | 0.19 |
| 2026/03/05 | 114 | +2 | +1.79 | 1,032 | 11,718.68 | 155 | 15.02 | 1,756.8 | 14.99 | 1,759.6 | 15.02 | +2.8 | +180.65 | 0 | 0 |
| 2026/03/04 | 112 | -2 | -1.75 | 1,308 | 14,653.99 | 340 | 25.99 | 3,807.95 | 25.99 | 3,807.9 | 25.99 | -0.05 | -1.47 | 0 | 0 |
| 2026/03/03 | 114 | -0.5 | -0.44 | 1,166 | 13,204.48 | 185 | 15.86 | 2,093.9 | 15.86 | 2,098.4 | 15.89 | +4.5 | +243.24 | 0 | 0 |
| 2026/03/02 | 114.5 | +6.5 | +6.02 | 2,951 | 33,063.5 | 463 | 15.69 | 5,131.2 | 15.52 | 5,183.9 | 15.68 | +52.7 | +1,138.23 | 0 | 0 |
| 2026/02/26 | 108 | -5 | -4.42 | 2,599 | 28,407.47 | 311 | 11.97 | 3,401.75 | 11.97 | 3,422.45 | 12.05 | +20.7 | +665.59 | 1 | 0.04 |
| 2026/02/25 | 113 | +2 | +1.8 | 1,461 | 16,394.68 | 247 | 16.91 | 2,764.2 | 16.86 | 2,770.9 | 16.9 | +6.7 | +271.26 | 1 | 0.07 |
| 2026/02/24 | 111 | +1.5 | +1.37 | 1,197 | 13,174.28 | 289 | 24.15 | 3,177 | 24.12 | 3,177.15 | 24.12 | +0.15 | +5.19 | 0 | 0 |
| 2026/02/23 | 109.5 | +1 | +0.92 | 1,446 | 15,888.09 | 348 | 24.06 | 3,828.3 | 24.1 | 3,823.8 | 24.07 | -4.5 | -129.31 | 0 | 0 |
| 2026/02/11 | 108.5 | +1 | +0.93 | 1,026 | 11,104.8 | 197 | 19.2 | 2,126.2 | 19.15 | 2,132.35 | 19.2 | +6.15 | +312.18 | 0 | 0 |
| 2026/02/10 | 107.5 | +1.5 | +1.42 | 686 | 7,335.78 | 129 | 18.81 | 1,377.9 | 18.78 | 1,381.45 | 18.83 | +3.55 | +275.19 | 0 | 0 |
| 2026/02/09 | 106 | +0.5 | +0.47 | 506 | 5,369.67 | 46 | 9.09 | 488.15 | 9.09 | 488.8 | 9.1 | +0.65 | +141.3 | 0 | 0 |
| 2026/02/06 | 105.5 | -1.5 | -1.4 | 685 | 7,254.02 | 142 | 20.72 | 1,502.95 | 20.72 | 1,509.65 | 20.81 | +6.7 | +471.83 | 0 | 0 |
| 2026/02/05 | 107 | +0 | +0 | 436 | 4,688.38 | 135 | 30.94 | 1,449.55 | 30.92 | 1,453.95 | 31.01 | +4.4 | +325.93 | 0 | 0 |
| 2026/02/04 | 107 | +1 | +0.94 | 313 | 3,353.36 | 71 | 22.7 | 760.9 | 22.69 | 762.5 | 22.74 | +1.6 | +225.35 | 0 | 0 |
| 2026/02/03 | 106 | +0 | +0 | 428 | 4,570.2 | 131 | 30.6 | 1,399.6 | 30.62 | 1,397.7 | 30.58 | -1.9 | -145.04 | 0 | 0 |
| 2026/02/02 | 106 | -0.5 | -0.47 | 798 | 8,424.84 | 149 | 18.67 | 1,573.85 | 18.68 | 1,570.8 | 18.64 | -3.05 | -204.7 | 0 | 0 |
| 2026/01/30 | 106.5 | -1 | -0.93 | 534 | 5,700.76 | 100 | 18.72 | 1,068.05 | 18.74 | 1,067.7 | 18.73 | -0.35 | -35 | 0 | 0 |
| 2026/01/29 | 107.5 | +0.5 | +0.47 | 612 | 6,545.68 | 130 | 21.25 | 1,387.3 | 21.19 | 1,391.7 | 21.26 | +4.4 | +338.46 | 0 | 0 |
| 2026/01/28 | 107 | -0.5 | -0.47 | 498 | 5,320.92 | 77 | 15.48 | 824.65 | 15.5 | 825.05 | 15.51 | +0.4 | +51.95 | 0 | 0 |
| 2026/01/27 | 107.5 | -0.5 | -0.46 | 459 | 4,967.26 | 58 | 12.62 | 626.2 | 12.61 | 628.15 | 12.65 | +1.95 | +336.21 | 0 | 0 |
| 2026/01/26 | 108 | -0.5 | -0.46 | 703 | 7,607.66 | 142 | 20.21 | 1,536.35 | 20.19 | 1,541.1 | 20.26 | +4.75 | +334.51 | 0 | 0 |
| 2026/01/23 | 108.5 | -1 | -0.91 | 379 | 4,115.9 | 48 | 12.66 | 521.75 | 12.68 | 522.85 | 12.7 | +1.1 | +229.17 | 0 | 0 |
| 2026/01/22 | 109.5 | +3 | +2.82 | 862 | 9,412.47 | 135 | 15.66 | 1,467.95 | 15.6 | 1,476.15 | 15.68 | +8.2 | +607.41 | 0 | 0 |
| 2026/01/21 | 106.5 | +0 | +0 | 867 | 9,263.17 | 69 | 7.96 | 735.45 | 7.94 | 741.6 | 8.01 | +6.15 | +891.3 | 0 | 0 |
| 2026/01/20 | 106.5 | -1 | -0.93 | 906 | 9,685.4 | 92 | 10.16 | 986.05 | 10.18 | 988.3 | 10.2 | +2.25 | +244.57 | 0 | 0 |
| 2026/01/19 | 107.5 | -1 | -0.92 | 768 | 8,304.44 | 189 | 24.62 | 2,039.95 | 24.56 | 2,050.2 | 24.69 | +10.25 | +542.33 | 0 | 0 |
| 2026/01/16 | 108.5 | -4 | -3.56 | 2,406 | 26,342.1 | 318 | 13.22 | 3,483.3 | 13.22 | 3,501.3 | 13.29 | +18 | +566.04 | 0 | 0 |
| 2026/01/15 | 112.5 | -0.5 | -0.44 | 686 | 7,721.37 | 133 | 19.39 | 1,499.3 | 19.42 | 1,498.2 | 19.4 | -1.1 | -82.71 | -- | -- |
| 2026/01/14 | 113 | -1 | -0.88 | 660 | 7,492.14 | 111 | 16.82 | 1,265.55 | 16.89 | 1,264.6 | 16.88 | -0.95 | -85.59 | -- | -- |
| 2026/01/13 | 114 | -2 | -1.72 | 1,318 | 15,020.99 | 318 | 24.13 | 3,615.1 | 24.07 | 3,634.3 | 24.19 | +19.2 | +603.77 | -- | -- |
| 2026/01/12 | 116 | +0.5 | +0.43 | 816 | 9,432.77 | 292 | 35.79 | 3,377.45 | 35.81 | 3,382 | 35.85 | +4.55 | +155.82 | -- | -- |
| 2026/01/09 | 115.5 | +1 | +0.87 | 700 | 8,089.54 | 221 | 31.56 | 2,553.1 | 31.56 | 2,552.85 | 31.56 | -0.25 | -11.31 | -- | -- |
| 2026/01/08 | 114.5 | +0.5 | +0.44 | 712 | 8,186.74 | 170 | 23.87 | 1,951.65 | 23.84 | 1,955.95 | 23.89 | +4.3 | +252.94 | -- | -- |
| 2026/01/07 | 114 | +0.5 | +0.44 | 463 | 5,262.37 | 82 | 17.72 | 932.3 | 17.72 | 932.9 | 17.73 | +0.6 | +73.17 | -- | -- |
| 2026/01/06 | 113.5 | -0.5 | -0.44 | 545 | 6,195.39 | 147 | 26.96 | 1,673 | 27 | 1,671.15 | 26.97 | -1.85 | -125.85 | -- | -- |
| 2026/01/05 | 114 | -1 | -0.87 | 837 | 9,546.71 | 188 | 22.46 | 2,136.05 | 22.37 | 2,145.1 | 22.47 | +9.05 | +481.38 | -- | -- |
| 2026/01/02 | 115 | -1.5 | -1.29 | 969 | 11,142.78 | 148 | 15.28 | 1,706.1 | 15.31 | 1,704.3 | 15.3 | -1.8 | -121.62 | -- | -- |
| 2025/12/31 | 116.5 | -2 | -1.69 | 1,240 | 14,543.11 | 218 | 17.58 | 2,559.75 | 17.6 | 2,557.15 | 17.58 | -2.6 | -119.27 | -- | -- |
| 2025/12/30 | 118.5 | +0.5 | +0.42 | 726 | 8,648.05 | 158 | 21.75 | 1,879.25 | 21.73 | 1,882.85 | 21.77 | +3.6 | +227.85 | -- | -- |
| 2025/12/29 | 118 | -2.5 | -2.07 | 1,280 | 15,161.63 | 228 | 17.81 | 2,701.85 | 17.82 | 2,710.55 | 17.88 | +8.7 | +381.58 | -- | -- |
| 2025/12/26 | 120.5 | -0.5 | -0.41 | 1,660 | 20,110.73 | 384 | 23.13 | 4,650.05 | 23.12 | 4,655.3 | 23.15 | +5.25 | +136.72 | -- | -- |
| 2025/12/19 | 114.5 | +3.5 | +3.15 | 6,656 | 76,585.41 | 2,560 | 38.46 | 29,368.2 | 38.35 | 29,484 | 38.5 | +115.8 | +452.34 | -- | -- |
| 2025/12/18 | 111 | +6 | +5.71 | 6,397 | 70,793.48 | 2,235 | 34.94 | 24,608.4 | 34.76 | 24,744.7 | 34.95 | +136.3 | +609.84 | -- | -- |
| 2025/12/17 | 105 | +1 | +0.96 | 938 | 9,868.32 | 191 | 20.36 | 2,000.9 | 20.28 | 2,010.35 | 20.37 | +9.45 | +494.76 | -- | -- |
| 2025/12/16 | 104 | -1 | -0.95 | 421 | 4,359.51 | 104 | 24.73 | 1,077.9 | 24.73 | 1,079.25 | 24.76 | +1.35 | +129.81 | -- | -- |
| 2025/12/15 | 105 | +1.5 | +1.45 | 1,013 | 10,614.54 | 109 | 10.77 | 1,135.7 | 10.7 | 1,141.35 | 10.75 | +5.65 | +518.35 | -- | -- |
| 2025/11/26 | 100.5 | +0.6 | +0.6 | 319 | 3,263.59 | 57 | 17.46 | 569.28 | 17.44 | 570.15 | 17.47 | +0.87 | +152.63 | -- | -- |
| 2025/11/25 | 99.9 | -0.6 | -0.6 | 241 | 2,399.78 | 27 | 11.21 | 269.52 | 11.23 | 269.62 | 11.24 | +0.1 | +37.04 | -- | -- |
| 2025/11/24 | 100.5 | +2 | +2.03 | 602 | 6,032.11 | 80 | 13.3 | 799.37 | 13.25 | 802.44 | 13.3 | +3.07 | +383.75 | -- | -- |
| 2025/11/21 | 98.5 | +0 | +0 | 441 | 4,346.89 | 56 | 12.7 | 551.26 | 12.68 | 552.74 | 12.72 | +1.48 | +264.29 | -- | -- |
| 2025/11/20 | 98.5 | +1.5 | +1.55 | 419 | 4,114.05 | 54 | 12.9 | 529.9 | 12.88 | 530.51 | 12.9 | +0.61 | +112.96 | -- | -- |
| 2025/11/19 | 97 | -0.2 | -0.21 | 631 | 6,121.34 | 106 | 16.79 | 1,029.1 | 16.81 | 1,029.13 | 16.81 | +0.03 | +2.83 | -- | -- |
| 2025/11/18 | 97.2 | -1.1 | -1.12 | 879 | 8,565.03 | 112 | 12.74 | 1,092.2 | 12.75 | 1,094.4 | 12.78 | +2.2 | +196.43 | -- | -- |
| 2025/11/17 | 98.3 | -0.6 | -0.61 | 485 | 4,755.73 | 89 | 18.37 | 873.76 | 18.37 | 875.62 | 18.41 | +1.86 | +208.99 | -- | -- |
| 2025/11/14 | 98.9 | -0.3 | -0.3 | 262 | 2,592.38 | 52 | 19.87 | 515.57 | 19.89 | 515.43 | 19.88 | -0.14 | -26.92 | -- | -- |
| 2025/11/13 | 99.2 | -1.3 | -1.29 | 941 | 9,367.46 | 147 | 15.62 | 1,466.98 | 15.66 | 1,466.11 | 15.65 | -0.87 | -59.18 | -- | -- |
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。
