2484
26.3
TWD-1.00 (-3.66%)
2026.02.06收盤
希華－現股當沖
希華最新現股當沖狀況
整理希華最新(2026/02/05) 當沖狀況。整體成交張數為579張，佔整體市場成交張數的32.29%。當日現股當沖之總損益為+5.26萬元、每張平均損益則為+91元。
開盤價
27.05
收盤價
26.3
當日範圍
25.85 - 27.05
成交張數
1,464
開盤價(昨)
28.15
收盤價(昨)
27.3
昨日範圍
27.25 - 28.45
成交張數(昨)
1,793
成交金額
3847.02萬
成交金額(昨)
4954.34萬
52週範圍
17.2 - 30.65
發行股數
2億
市值
42億
現股當沖－歷史逐日資訊
開盤價
27.05
收盤價
26.3
成交張數
1,464
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(%) | ||||||
| 2026/02/05 | 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 | 0 | 0 |
| 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 | 3 | 0.1 |
| 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 | 1 | 0.07 |
| 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 | 1 | 0.04 |
| 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 | 9 | 0.13 |
| 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 | 5 | 0.06 |
| 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 | 6 | 0.07 |
| 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 | 3 | 0.07 |
| 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 | 2 | 0.02 |
| 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 | 13 | 0.09 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 34 | 0.2 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 13 | 0.07 |
| 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 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.29 |
| 2025/11/07 | 21 | -0.05 | -0.24 | 312 | 650.7 | 70 | 22.44 | 146.53 | 22.52 | 146 | 22.44 | -0.53 | -75.71 | 0 | 0 |
| 2025/11/06 | 21.05 | -0.05 | -0.24 | 335 | 705.58 | 51 | 15.24 | 107.47 | 15.23 | 107.66 | 15.26 | +0.18 | +36.27 | 0 | 0 |
| 2025/11/05 | 21.1 | -0.55 | -2.54 | 489 | 1,036.88 | 52 | 10.63 | 110.43 | 10.65 | 110.43 | 10.65 | +0 | +0 | 0 | 0 |
| 2025/11/04 | 21.65 | -0.95 | -4.2 | 1,719 | 3,787.52 | 938 | 54.58 | 2,071.74 | 54.7 | 2,067.35 | 54.58 | -4.38 | -46.75 | 0 | 0 |
| 2025/11/03 | 22.6 | +0.05 | +0.22 | 481 | 1,101.01 | 96 | 19.97 | 218.83 | 19.88 | 219.99 | 19.98 | +1.16 | +120.31 | 0 | 0 |
| 2025/10/31 | 22.55 | -0.35 | -1.53 | 362 | 816.84 | 53 | 14.64 | 119.76 | 14.66 | 119.9 | 14.68 | +0.14 | +26.42 | 0 | 0 |
| 2025/10/30 | 22.9 | -0.3 | -1.29 | 411 | 937.31 | 47 | 11.44 | 107 | 11.42 | 107.54 | 11.47 | +0.54 | +113.83 | 0 | 0 |
| 2025/10/29 | 23.2 | -0.05 | -0.22 | 376 | 868.05 | 46 | 12.24 | 106.2 | 12.23 | 106.56 | 12.28 | +0.36 | +78.26 | 0 | 0 |
| 2025/10/28 | 23.25 | -0.5 | -2.11 | 352 | 821.54 | 67 | 19.05 | 156.36 | 19.03 | 157.37 | 19.16 | +1.01 | +150.75 | 0 | 0 |
| 2025/10/27 | 23.75 | +0.3 | +1.28 | 491 | 1,159.13 | 94 | 19.15 | 221.98 | 19.15 | 221.97 | 19.15 | -0.01 | -1.6 | 0 | 0 |
| 2025/10/23 | 23.45 | -0.15 | -0.64 | 355 | 833.15 | 87 | 24.51 | 204.36 | 24.53 | 204.56 | 24.55 | +0.2 | +23.56 | 0 | 0 |
| 2025/10/22 | 23.6 | +0.3 | +1.29 | 531 | 1,248.18 | 141 | 26.57 | 331.31 | 26.54 | 331.81 | 26.58 | +0.5 | +35.46 | 0 | 0 |
| 2025/10/21 | 23.3 | -0.15 | -0.64 | 1,358 | 3,207.41 | 400 | 29.46 | 946.4 | 29.51 | 942.91 | 29.4 | -3.49 | -87.25 | 0 | 0 |
| 2025/10/20 | 23.45 | +1.2 | +5.39 | 1,498 | 3,449.77 | 419 | 27.97 | 956.79 | 27.73 | 968.25 | 28.07 | +11.46 | +273.63 | 5 | 0.33 |
| 2025/10/17 | 22.25 | +0.65 | +3.01 | 611 | 1,359.2 | 142 | 23.25 | 315.02 | 23.18 | 316.63 | 23.3 | +1.61 | +113.38 | 0 | 0 |
| 2025/10/16 | 21.6 | -0.25 | -1.14 | 287 | 620.95 | 47 | 16.35 | 101.55 | 16.35 | 101.46 | 16.34 | -0.09 | -18.09 | 0 | 0 |
| 2025/10/15 | 21.85 | +0.55 | +2.58 | 178 | 380.23 | 24 | 13.48 | 51.02 | 13.42 | 51.65 | 13.58 | +0.63 | +262.5 | 0 | 0 |
| 2025/10/14 | 21.3 | -0.35 | -1.62 | 298 | 640.21 | 29 | 9.73 | 62.83 | 9.81 | 62.97 | 9.84 | +0.14 | +48.28 | 0 | 0 |
| 2025/10/13 | 21.65 | -0.7 | -3.13 | 309 | 664.55 | 41 | 13.27 | 88.1 | 13.26 | 89.02 | 13.39 | +0.92 | +223.17 | 0 | 0 |
| 2025/10/09 | 22.35 | +0.35 | +1.59 | 321 | 715.13 | 65 | 20.27 | 144.44 | 20.2 | 144.9 | 20.26 | +0.46 | +70 | 0 | 0 |
| 2025/10/08 | 22 | -0.3 | -1.35 | 157 | 346.62 | 22 | 14.03 | 48.6 | 14.02 | 48.85 | 14.09 | +0.24 | +111.36 | 0 | 0 |
| 2025/10/07 | 22.3 | +0.25 | +1.13 | 350 | 777.06 | 48 | 13.71 | 106.09 | 13.65 | 106.38 | 13.69 | +0.28 | +59.38 | 0 | 0 |
| 2025/10/03 | 22.05 | +0.05 | +0.23 | 216 | 473.32 | 57 | 26.36 | 125.16 | 26.44 | 124.98 | 26.4 | -0.18 | -31.58 | 0 | 0 |
| 2025/10/02 | 22 | +0 | +0 | 324 | 710.39 | 41 | 12.64 | 89.91 | 12.66 | 89.97 | 12.66 | +0.07 | +15.85 | 0 | 0 |
| 2025/10/01 | 22 | -0.05 | -0.23 | 292 | 644.93 | 52 | 17.78 | 114.72 | 17.79 | 115.02 | 17.83 | +0.29 | +56.73 | 0 | 0 |
| 2025/09/30 | 22.05 | -0.15 | -0.68 | 224 | 495.73 | 64 | 28.61 | 141.91 | 28.63 | 141.99 | 28.64 | +0.07 | +11.72 | 0 | 0 |
| 2025/09/26 | 22.2 | -0.5 | -2.2 | 419 | 936.98 | 80 | 19.09 | 178.76 | 19.08 | 179.46 | 19.15 | +0.69 | +86.88 | 0 | 0 |
| 2025/09/25 | 22.7 | -0.15 | -0.66 | 763 | 1,763.04 | 295 | 38.66 | 681.58 | 38.66 | 683.62 | 38.78 | +2.04 | +69.32 | 0 | 0 |
| 2025/09/24 | 22.85 | +0.1 | +0.44 | 356 | 812.39 | 68 | 19.11 | 155.15 | 19.1 | 155.53 | 19.14 | +0.38 | +55.15 | 0 | 0 |
| 2025/09/23 | 22.75 | -0.25 | -1.09 | 646 | 1,473.08 | 129 | 19.97 | 293.9 | 19.95 | 295.1 | 20.03 | +1.2 | +92.64 | 0 | 0 |
| 2025/09/22 | 23 | +0.45 | +2 | 2,724 | 6,385.46 | 1,202 | 44.12 | 2,822.36 | 44.2 | 2,823.4 | 44.22 | +1.04 | +8.65 | 0 | 0 |
| 2025/09/19 | 22.55 | +0.45 | +2.04 | 1,088 | 2,437.61 | 344 | 31.63 | 768.99 | 31.55 | 771.96 | 31.67 | +2.97 | +86.34 | 0 | 0 |
| 2025/09/18 | 22.1 | +0.55 | +2.55 | 1,036 | 2,285.85 | 70 | 6.76 | 153.99 | 6.74 | 154.59 | 6.76 | +0.6 | +85.71 | 0 | 0 |
| 2025/09/17 | 21.55 | +0.3 | +1.41 | 346 | 753.64 | 64 | 18.47 | 138.94 | 18.44 | 139.1 | 18.46 | +0.17 | +26.56 | 0 | 0 |
| 2025/09/16 | 21.25 | +0.4 | +1.92 | 221 | 465.93 | 46 | 20.79 | 96.34 | 20.68 | 96.84 | 20.79 | +0.5 | +108.7 | 0 | 0 |
| 2025/09/15 | 20.85 | +0 | +0 | 217 | 450.92 | 73 | 33.65 | 151.84 | 33.67 | 151.57 | 33.61 | -0.27 | -36.99 | 0 | 0 |
| 2025/09/12 | 20.85 | -0.05 | -0.24 | 333 | 694.2 | 49 | 14.73 | 102.31 | 14.74 | 101.95 | 14.69 | -0.36 | -74.49 | 0 | 0 |
| 2025/09/11 | 20.9 | -0.6 | -2.79 | 674 | 1,429.05 | 103 | 15.27 | 219.04 | 15.33 | 216.4 | 15.14 | -2.65 | -257.28 | 0 | 0 |
| 2025/09/10 | 21.5 | -0.45 | -2.05 | 324 | 698.81 | 27 | 8.34 | 58.28 | 8.34 | 58.34 | 8.35 | +0.06 | +22.22 | 0 | 0 |
| 2025/09/09 | 21.95 | -0.2 | -0.9 | 1,182 | 2,549.76 | 510 | 43.14 | 1,100.35 | 43.16 | 1,106.41 | 43.39 | +6.07 | +118.92 | 0 | 0 |
| 2025/09/08 | 22.15 | +0 | +0 | 400 | 890.08 | 128 | 31.98 | 284.53 | 31.97 | 284.18 | 31.93 | -0.35 | -27.73 | 0 | 0 |
| 2025/09/05 | 22.15 | +0.15 | +0.68 | 233 | 513.55 | 53 | 22.77 | 117.05 | 22.79 | 116.79 | 22.74 | -0.26 | -48.11 | 0 | 0 |
| 2025/09/04 | 22 | +0.15 | +0.69 | 250 | 546.77 | 22 | 8.82 | 48.24 | 8.82 | 48.19 | 8.81 | -0.06 | -25 | 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。
