3694
69.5
TWD+2.90 (4.35%)
2026.05.29收盤
海華－現股當沖
海華最新現股當沖狀況
整理海華最新(2026/04/24) 當沖狀況。整體成交張數為197張，佔整體市場成交張數的31.08%。當日現股當沖之總損益為+3.19萬元、每張平均損益則為+162元。
開盤價
67.6
收盤價
69.5
當日範圍
67.3 - 70.2
成交張數
2,636
開盤價(昨)
68.7
收盤價(昨)
66.6
昨日範圍
66.2 - 70
成交張數(昨)
2,596
成交金額
1.83億
成交金額(昨)
1.76億
52週範圍
51.7 - 104
發行股數
2億
市值
108億
現股當沖－歷史逐日資訊
開盤價
67.6
收盤價
69.5
成交張數
2,636
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 | 59.8 | -0.3 | -0.5 | 634 | 3,804.99 | 197 | 31.08 | 1,181.59 | 31.05 | 1,184.78 | 31.14 | +3.19 | +161.93 | 0 | 0 |
| 2026/04/23 | 60.1 | -2.1 | -3.38 | 1,991 | 12,074.77 | 696 | 34.96 | 4,208.92 | 34.86 | 4,228.01 | 35.02 | +19.09 | +274.28 | 3 | 0.15 |
| 2026/04/22 | 62.2 | -0.2 | -0.32 | 1,154 | 7,168.34 | 158 | 13.69 | 982.02 | 13.7 | 982.45 | 13.71 | +0.43 | +27.22 | 0 | 0 |
| 2026/04/21 | 62.4 | +0.9 | +1.46 | 1,619 | 10,061.38 | 458 | 28.29 | 2,846.77 | 28.29 | 2,849.72 | 28.32 | +2.95 | +64.41 | 0 | 0 |
| 2026/04/20 | 61.5 | +0.2 | +0.33 | 1,685 | 10,415.85 | 308 | 18.28 | 1,898.82 | 18.23 | 1,902.54 | 18.27 | +3.72 | +120.78 | 1 | 0.06 |
| 2026/04/17 | 61.3 | +0 | +0 | 1,053 | 6,498.97 | 166 | 15.77 | 1,026.14 | 15.79 | 1,022.29 | 15.73 | -3.85 | -231.93 | 3 | 0.28 |
| 2026/04/16 | 61.3 | +1.1 | +1.83 | 798 | 4,874.63 | 144 | 18.03 | 876.99 | 17.99 | 880.13 | 18.06 | +3.14 | +218.06 | 2 | 0.25 |
| 2026/04/15 | 60.2 | -0.9 | -1.47 | 1,025 | 6,226.21 | 151 | 14.73 | 923.83 | 14.84 | 914.06 | 14.68 | -9.77 | -647.02 | 0 | 0 |
| 2026/04/14 | 61.1 | -0.5 | -0.81 | 1,796 | 11,049.36 | 352 | 19.6 | 2,162.29 | 19.57 | 2,166.18 | 19.6 | +3.89 | +110.51 | 0 | 0 |
| 2026/04/13 | 61.6 | +4.3 | +7.5 | 2,744 | 16,832.59 | 734 | 26.75 | 4,478.83 | 26.61 | 4,526.76 | 26.89 | +47.93 | +653 | 0 | 0 |
| 2026/04/10 | 57.3 | +1.5 | +2.69 | 762 | 4,343.23 | 206 | 27.03 | 1,171.13 | 26.96 | 1,174.87 | 27.05 | +3.74 | +181.55 | 0 | 0 |
| 2026/04/09 | 55.8 | +0.3 | +0.54 | 402 | 2,233.55 | 132 | 32.81 | 733.1 | 32.82 | 732.96 | 32.82 | -0.14 | -10.61 | 0 | 0 |
| 2026/04/08 | 55.5 | +2.2 | +4.13 | 737 | 4,072.14 | 87 | 11.8 | 479.14 | 11.77 | 481.5 | 11.82 | +2.36 | +271.26 | 0 | 0 |
| 2026/04/07 | 53.3 | -0.3 | -0.56 | 492 | 2,642.43 | 152 | 30.91 | 817.84 | 30.95 | 817.35 | 30.93 | -0.49 | -32.24 | 0 | 0 |
| 2026/04/02 | 53.6 | -2 | -3.6 | 783 | 4,280.3 | 224 | 28.59 | 1,233.52 | 28.82 | 1,231.3 | 28.77 | -2.22 | -99.11 | 0 | 0 |
| 2026/04/01 | 55.6 | +1.5 | +2.77 | 664 | 3,700.82 | 200 | 30.1 | 1,112.57 | 30.06 | 1,113.88 | 30.1 | +1.31 | +65.5 | 0 | 0 |
| 2026/03/31 | 54.1 | -1.8 | -3.22 | 707 | 3,878.55 | 194 | 27.44 | 1,070.25 | 27.59 | 1,070.92 | 27.61 | +0.67 | +34.54 | 0 | 0 |
| 2026/03/30 | 55.9 | -1.4 | -2.44 | 731 | 4,088.64 | 289 | 39.51 | 1,617.14 | 39.55 | 1,616.24 | 39.53 | -0.9 | -31.14 | 0 | 0 |
| 2026/03/27 | 57.3 | +2.4 | +4.37 | 700 | 3,941.03 | 161 | 23.01 | 897.62 | 22.78 | 904.15 | 22.94 | +6.53 | +405.59 | 0 | 0 |
| 2026/03/26 | 54.9 | -0.6 | -1.08 | 510 | 2,837.5 | 141 | 27.63 | 785.23 | 27.67 | 783.91 | 27.63 | -1.32 | -93.62 | 0 | 0 |
| 2026/03/25 | 55.5 | +0.9 | +1.65 | 368 | 2,039.1 | 96 | 26.11 | 531.98 | 26.09 | 532.62 | 26.12 | +0.64 | +66.67 | 0 | 0 |
| 2026/03/24 | 54.6 | -0.8 | -1.44 | 698 | 3,844.48 | 246 | 35.25 | 1,352.61 | 35.18 | 1,355.77 | 35.27 | +3.16 | +128.46 | 0 | 0 |
| 2026/03/23 | 55.4 | -1.2 | -2.12 | 691 | 3,836.75 | 200 | 28.96 | 1,110.77 | 28.95 | 1,111.67 | 28.97 | +0.9 | +45 | 0 | 0 |
| 2026/03/20 | 56.6 | -0.4 | -0.7 | 532 | 3,036.51 | 196 | 36.81 | 1,119.46 | 36.87 | 1,116.98 | 36.78 | -2.48 | -126.53 | 0 | 0 |
| 2026/03/19 | 57 | -1.6 | -2.73 | 859 | 4,940.1 | 208 | 24.2 | 1,197.13 | 24.23 | 1,197.54 | 24.24 | +0.41 | +19.71 | 0 | 0 |
| 2026/03/18 | 58.6 | +0.2 | +0.34 | 999 | 5,846.79 | 402 | 40.25 | 2,354.35 | 40.27 | 2,358.35 | 40.34 | +4 | +99.5 | 0 | 0 |
| 2026/03/17 | 58.4 | +3 | +5.42 | 1,608 | 9,254.08 | 375 | 23.32 | 2,138.82 | 23.11 | 2,162.17 | 23.36 | +23.35 | +622.67 | 0 | 0 |
| 2026/03/16 | 55.4 | -0.8 | -1.42 | 815 | 4,548.22 | 244 | 29.95 | 1,368.12 | 30.08 | 1,363.74 | 29.98 | -4.38 | -179.51 | 0 | 0 |
| 2026/03/13 | 56.2 | +0 | +0 | 800 | 4,507.77 | 264 | 32.98 | 1,486.41 | 32.97 | 1,487.98 | 33.01 | +1.57 | +59.47 | 0 | 0 |
| 2026/03/12 | 56.2 | +0.1 | +0.18 | 843 | 4,763.99 | 345 | 40.94 | 1,952.42 | 40.98 | 1,952.01 | 40.97 | -0.41 | -11.88 | 1 | 0.12 |
| 2026/03/11 | 56.1 | -0.1 | -0.18 | 1,138 | 6,441.69 | 317 | 27.85 | 1,796.77 | 27.89 | 1,796.18 | 27.88 | -0.59 | -18.61 | 1 | 0.09 |
| 2026/03/10 | 56.2 | +1.9 | +3.5 | 778 | 4,352.43 | 271 | 34.81 | 1,512.13 | 34.74 | 1,514.84 | 34.8 | +2.71 | +100 | 2 | 0.26 |
| 2026/03/09 | 54.3 | -3.9 | -6.7 | 1,203 | 6,523.44 | 353 | 29.34 | 1,910.53 | 29.29 | 1,921.2 | 29.45 | +10.67 | +302.27 | 1 | 0.08 |
| 2026/03/06 | 58.2 | +1.1 | +1.93 | 822 | 4,760.92 | 301 | 36.61 | 1,732.51 | 36.39 | 1,750.71 | 36.77 | +18.2 | +604.65 | 0 | 0 |
| 2026/03/05 | 57.1 | +2.1 | +3.82 | 670 | 3,820.3 | 194 | 28.95 | 1,104.25 | 28.9 | 1,106.16 | 28.95 | +1.91 | +98.45 | 1 | 0.15 |
| 2026/03/04 | 55 | -3.6 | -6.14 | 1,962 | 10,975.14 | 515 | 26.25 | 2,890.42 | 26.34 | 2,896.71 | 26.39 | +6.29 | +122.14 | 0 | 0 |
| 2026/03/03 | 58.6 | -2 | -3.3 | 1,279 | 7,622.76 | 362 | 28.31 | 2,173.48 | 28.51 | 2,163.23 | 28.38 | -10.25 | -283.15 | 1 | 0.08 |
| 2026/03/02 | 60.6 | -1.3 | -2.1 | 958 | 5,832.16 | 279 | 29.14 | 1,698.95 | 29.13 | 1,702.32 | 29.19 | +3.37 | +120.79 | 0 | 0 |
| 2026/02/26 | 61.9 | -0.2 | -0.32 | 994 | 6,181.32 | 284 | 28.57 | 1,766.34 | 28.58 | 1,766.73 | 28.58 | +0.39 | +13.73 | 0 | 0 |
| 2026/02/25 | 62.1 | +0.5 | +0.81 | 1,290 | 7,981.14 | 331 | 25.66 | 2,043.89 | 25.61 | 2,051.52 | 25.7 | +7.63 | +230.51 | 0 | 0 |
| 2026/02/24 | 61.6 | -0.3 | -0.48 | 1,018 | 6,265.59 | 210 | 20.63 | 1,294.19 | 20.66 | 1,293.38 | 20.64 | -0.81 | -38.57 | 0 | 0 |
| 2026/02/23 | 61.9 | +1.4 | +2.31 | 1,578 | 9,727.71 | 307 | 19.45 | 1,874.72 | 19.27 | 1,889.75 | 19.43 | +15.03 | +489.58 | 1 | 0.06 |
| 2026/02/11 | 60.5 | +2.2 | +3.77 | 2,367 | 14,476.79 | 926 | 39.12 | 5,666.96 | 39.15 | 5,660.47 | 39.1 | -6.49 | -70.09 | 1 | 0.04 |
| 2026/02/10 | 58.3 | +0.6 | +1.04 | 693 | 4,020.66 | 200 | 28.85 | 1,157.43 | 28.79 | 1,161.39 | 28.89 | +3.96 | +198 | 0 | 0 |
| 2026/02/09 | 57.7 | -0.2 | -0.35 | 910 | 5,292.84 | 344 | 37.8 | 2,000.57 | 37.8 | 2,001.79 | 37.82 | +1.22 | +35.47 | 2 | 0.22 |
| 2026/02/06 | 57.9 | -1.3 | -2.2 | 1,566 | 9,000.38 | 672 | 42.91 | 3,861.18 | 42.9 | 3,867.16 | 42.97 | +5.98 | +88.99 | 0 | 0 |
| 2026/02/05 | 59.2 | -1.3 | -2.15 | 898 | 5,377.27 | 242 | 26.96 | 1,453.87 | 27.04 | 1,452.21 | 27.01 | -1.66 | -68.6 | 0 | 0 |
| 2026/02/04 | 60.5 | +2.4 | +4.13 | 1,472 | 8,833.63 | 373 | 25.34 | 2,224 | 25.18 | 2,239.23 | 25.35 | +15.23 | +408.31 | 0 | 0 |
| 2026/02/03 | 58.1 | +0.6 | +1.04 | 815 | 4,722.25 | 198 | 24.3 | 1,147.51 | 24.3 | 1,149.76 | 24.35 | +2.25 | +113.64 | 0 | 0 |
| 2026/02/02 | 57.5 | -1.6 | -2.71 | 1,322 | 7,652.47 | 426 | 32.23 | 2,466.33 | 32.23 | 2,471.87 | 32.3 | +5.54 | +130.05 | 1 | 0.08 |
| 2026/01/30 | 59.1 | -1.6 | -2.64 | 1,852 | 10,961.77 | 459 | 24.78 | 2,720.79 | 24.82 | 2,718.73 | 24.8 | -2.06 | -44.88 | 0 | 0 |
| 2026/01/29 | 60.7 | -1.8 | -2.88 | 2,792 | 17,171.27 | 858 | 30.73 | 5,294.32 | 30.83 | 5,280.96 | 30.75 | -13.36 | -155.71 | 1 | 0.04 |
| 2026/01/28 | 62.5 | -2.4 | -3.7 | 4,964 | 31,228.9 | 1,114 | 22.44 | 7,033.65 | 22.52 | 7,003.54 | 22.43 | -30.11 | -270.29 | 3 | 0.06 |
| 2026/01/27 | 64.9 | -2.2 | -3.28 | 15,579 | 105,001.85 | 5,795 | 37.2 | 39,148.74 | 37.28 | 39,009.16 | 37.15 | -139.58 | -240.86 | 5 | 0.03 |
| 2026/01/26 | 67.1 | +6.1 | +10 | 5,727 | 37,696.69 | 1,580 | 27.59 | 10,238.52 | 27.16 | 10,414.62 | 27.63 | +176.1 | +1,114.56 | 56 | 0.98 |
| 2026/01/23 | 61 | -0.5 | -0.81 | 1,192 | 7,351.88 | 477 | 40.02 | 2,945.47 | 40.06 | 2,949.13 | 40.11 | +3.66 | +76.73 | 0 | 0 |
| 2026/01/22 | 61.5 | +0.7 | +1.15 | 832 | 5,121.57 | 260 | 31.27 | 1,600.42 | 31.25 | 1,600.63 | 31.25 | +0.21 | +8.08 | 0 | 0 |
| 2026/01/21 | 60.8 | -1.3 | -2.09 | 1,414 | 8,749.51 | 516 | 36.48 | 3,204.5 | 36.62 | 3,194.34 | 36.51 | -10.16 | -196.9 | 0 | 0 |
| 2026/01/20 | 62.1 | +0.9 | +1.47 | 1,398 | 8,701.08 | 513 | 36.69 | 3,189.37 | 36.65 | 3,193.25 | 36.7 | +3.88 | +75.63 | 1 | 0.07 |
| 2026/01/19 | 61.2 | +0.7 | +1.16 | 890 | 5,436.81 | 250 | 28.08 | 1,523.13 | 28.02 | 1,525.79 | 28.06 | +2.66 | +106.4 | 0 | 0 |
| 2026/01/16 | 60.5 | -0.9 | -1.47 | 923 | 5,617.52 | 199 | 21.57 | 1,213.33 | 21.6 | 1,212.17 | 21.58 | -1.16 | -58.29 | 0 | 0 |
| 2026/01/15 | 61.4 | -0.8 | -1.29 | 975 | 6,017.15 | 274 | 28.1 | 1,691.32 | 28.11 | 1,697.52 | 28.21 | +6.2 | +226.28 | 0 | 0 |
| 2026/01/14 | 62.2 | +0.9 | +1.47 | 1,276 | 7,910.59 | 288 | 22.56 | 1,779.31 | 22.49 | 1,785.37 | 22.57 | +6.06 | +210.42 | 4 | 0.31 |
| 2026/01/13 | 61.3 | -0.5 | -0.81 | 1,273 | 7,850.64 | 522 | 41 | 3,217.1 | 40.98 | 3,223.86 | 41.06 | +6.76 | +129.5 | 0 | 0 |
| 2026/01/12 | 61.8 | +3.3 | +5.64 | 2,059 | 12,641.35 | 682 | 33.12 | 4,174.3 | 33.02 | 4,197.52 | 33.2 | +23.22 | +340.47 | 11 | 0.53 |
| 2026/01/09 | 58.5 | +0.4 | +0.69 | 579 | 3,383.99 | 255 | 44.03 | 1,489.03 | 44 | 1,491.02 | 44.06 | +1.99 | +78.04 | 0 | 0 |
| 2026/01/08 | 58.1 | -1.6 | -2.68 | 1,721 | 10,125.64 | 771 | 44.81 | 4,542.07 | 44.86 | 4,550.87 | 44.94 | +8.8 | +114.14 | 1 | 0.06 |
| 2026/01/07 | 59.7 | -0.7 | -1.16 | 1,006 | 6,020.75 | 257 | 25.56 | 1,538.78 | 25.56 | 1,539.64 | 25.57 | +0.86 | +33.46 | -- | -- |
| 2026/01/06 | 60.4 | -0.9 | -1.47 | 899 | 5,466.4 | 203 | 22.59 | 1,235.31 | 22.6 | 1,237.89 | 22.65 | +2.58 | +127.09 | -- | -- |
| 2026/01/05 | 61.3 | -0.6 | -0.97 | 1,007 | 6,192.18 | 416 | 41.3 | 2,557.75 | 41.31 | 2,564.6 | 41.42 | +6.85 | +164.66 | -- | -- |
| 2026/01/02 | 61.9 | +1.6 | +2.65 | 759 | 4,672.88 | 204 | 26.86 | 1,251.62 | 26.78 | 1,255.71 | 26.87 | +4.09 | +200.49 | -- | -- |
| 2025/12/31 | 60.3 | -0.3 | -0.5 | 836 | 5,025.83 | 269 | 32.18 | 1,614.25 | 32.12 | 1,622.78 | 32.29 | +8.53 | +317.1 | -- | -- |
| 2025/12/30 | 60.6 | -0.9 | -1.46 | 776 | 4,723.48 | 236 | 30.43 | 1,441.61 | 30.52 | 1,437.47 | 30.43 | -4.14 | -175.42 | -- | -- |
| 2025/12/29 | 61.5 | +0.4 | +0.65 | 969 | 6,012.92 | 272 | 28.07 | 1,685.02 | 28.02 | 1,687.76 | 28.07 | +2.74 | +100.74 | -- | -- |
| 2025/12/26 | 61.1 | -0.8 | -1.29 | 1,216 | 7,452.54 | 342 | 28.13 | 2,102.42 | 28.21 | 2,101.27 | 28.2 | -1.15 | -33.63 | -- | -- |
| 2025/12/19 | 58.8 | +1.8 | +3.16 | 1,142 | 6,696.02 | 368 | 32.23 | 2,142.84 | 32 | 2,164.28 | 32.32 | +21.44 | +582.61 | -- | -- |
| 2025/12/18 | 57 | -1.2 | -2.06 | 542 | 3,111 | 106 | 19.55 | 608.56 | 19.56 | 608.31 | 19.55 | -0.25 | -23.58 | -- | -- |
| 2025/12/17 | 58.2 | +1.1 | +1.93 | 1,289 | 7,586.93 | 501 | 38.87 | 2,944.54 | 38.81 | 2,954.51 | 38.94 | +9.97 | +199 | -- | -- |
| 2025/12/16 | 57.1 | -0.7 | -1.21 | 917 | 5,240.26 | 288 | 31.42 | 1,647.66 | 31.44 | 1,651.47 | 31.52 | +3.81 | +132.29 | -- | -- |
| 2025/12/15 | 57.8 | -0.4 | -0.69 | 804 | 4,632.97 | 341 | 42.43 | 1,962.89 | 42.37 | 1,967.13 | 42.46 | +4.24 | +124.34 | -- | -- |
| 2025/11/26 | 65.9 | +1.9 | +2.97 | 1,289 | 8,576.89 | 464 | 35.65 | 3,052.13 | 35.59 | 3,061.94 | 35.7 | +9.81 | +211.42 | -- | -- |
| 2025/11/25 | 64 | +0.4 | +0.63 | 967 | 6,250.05 | 439 | 45.39 | 2,835.8 | 45.37 | 2,838.66 | 45.42 | +2.86 | +65.15 | -- | -- |
| 2025/11/24 | 63.6 | +2.1 | +3.41 | 1,169 | 7,347.75 | 437 | 37.37 | 2,737.18 | 37.25 | 2,748.5 | 37.41 | +11.32 | +259.04 | -- | -- |
| 2025/11/21 | 61.5 | -2.8 | -4.35 | 1,455 | 9,012.16 | 558 | 38.35 | 3,449.61 | 38.28 | 3,470.36 | 38.51 | +20.75 | +371.86 | -- | -- |
| 2025/11/20 | 64.3 | +1.8 | +2.88 | 3,628 | 22,802.15 | 1,346 | 37.1 | 8,419.95 | 36.93 | 8,519.2 | 37.36 | +99.25 | +737.37 | -- | -- |
| 2025/11/19 | 62.5 | +0 | +0 | 3,709 | 23,009.24 | 1,335 | 36 | 8,266.42 | 35.93 | 8,307.94 | 36.11 | +41.52 | +311.01 | -- | -- |
| 2025/11/18 | 62.5 | -3 | -4.58 | 4,448 | 28,127.37 | 1,340 | 30.13 | 8,477.07 | 30.14 | 8,487.55 | 30.18 | +10.48 | +78.21 | -- | -- |
| 2025/11/17 | 65.5 | -0.5 | -0.76 | 909 | 6,012.32 | 319 | 35.1 | 2,111.01 | 35.11 | 2,112.76 | 35.14 | +1.75 | +54.86 | -- | -- |
| 2025/11/14 | 66 | -0.3 | -0.45 | 1,717 | 11,353.59 | 491 | 28.59 | 3,231.91 | 28.47 | 3,254.52 | 28.67 | +22.61 | +460.49 | -- | -- |
| 2025/11/13 | 66.3 | -0.8 | -1.19 | 1,793 | 11,922.94 | 573 | 31.95 | 3,800.85 | 31.88 | 3,814.65 | 31.99 | +13.8 | +240.84 | -- | -- |
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。
