2484
21.5
TWD-0.45 (-2.05%)
2025.09.10收盤
希華－現股當沖
希華最新現股當沖狀況
整理希華最新(2025/09/09) 當沖狀況。整體成交張數為510張，佔整體市場成交張數的43.14%。當日現股當沖之總損益為+6.07萬元、每張平均損益則為+119元。
開盤價
21.9
收盤價
21.5
當日範圍
21.5 - 21.9
成交張數
324
開盤價(昨)
21.95
收盤價(昨)
21.95
昨日範圍
21.25 - 22
成交張數(昨)
1,182
成交金額
699.73萬
成交金額(昨)
2549.12萬
52週範圍
17.2 - 29.9
發行股數
2億
市值
34億
現股當沖－歷史逐日資訊
開盤價
21.9
收盤價
21.5
成交張數
324
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(%) | ||||||
| 2025/09/09 | 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 |
| 2025/09/03 | 21.85 | +0.25 | +1.16 | 264 | 576.05 | 72 | 27.27 | 156.68 | 27.2 | 156.58 | 27.18 | -0.1 | -13.19 | 0 | 0 |
| 2025/09/02 | 21.6 | +0.1 | +0.47 | 177 | 380.21 | 22 | 12.39 | 47.19 | 12.41 | 47.19 | 12.41 | -0.01 | -2.27 | 0 | 0 |
| 2025/09/01 | 21.5 | -0.4 | -1.83 | 329 | 714.46 | 53 | 16.1 | 115.82 | 16.21 | 115.94 | 16.23 | +0.12 | +21.7 | 0 | 0 |
| 2025/08/29 | 21.9 | -0.05 | -0.23 | 382 | 831.62 | 67 | 17.53 | 145.59 | 17.51 | 146.5 | 17.62 | +0.9 | +134.33 | 0 | 0 |
| 2025/08/28 | 21.95 | -0.05 | -0.23 | 238 | 521.18 | 66 | 27.71 | 144.59 | 27.74 | 144.31 | 27.69 | -0.28 | -41.67 | 0 | 0 |
| 2025/08/27 | 22 | +0.15 | +0.69 | 248 | 544.14 | 22 | 8.87 | 48.35 | 8.89 | 48.35 | 8.89 | +0.01 | +2.27 | 0 | 0 |
| 2025/08/26 | 21.85 | +0.35 | +1.63 | 375 | 816.67 | 24 | 6.39 | 52.16 | 6.39 | 52.38 | 6.41 | +0.23 | +95.83 | 0 | 0 |
| 2025/08/25 | 21.5 | -0.7 | +0 | 317 | 689.25 | 57 | 17.97 | 124.12 | 18.01 | 123.75 | 17.96 | -0.36 | -64.04 | 0 | 0 |
| 2025/08/22 | 22.2 | -0.25 | -1.11 | 618 | 1,387.15 | 38 | 6.15 | 85.56 | 6.17 | 85.16 | 6.14 | -0.4 | -103.95 | 0 | 0 |
| 2025/08/21 | 22.45 | +0.35 | +1.58 | 351 | 792.1 | 25 | 7.12 | 56.51 | 7.13 | 56.48 | 7.13 | -0.02 | -8 | 0 | 0 |
| 2025/08/20 | 22.1 | -0.7 | -3.07 | 336 | 746.04 | 19 | 5.65 | 42.28 | 5.67 | 42.09 | 5.64 | -0.19 | -100 | 0 | 0 |
| 2025/08/19 | 22.8 | +0 | +0 | 491 | 1,113.6 | 127 | 25.85 | 288.37 | 25.9 | 287.69 | 25.83 | -0.69 | -53.94 | 0 | 0 |
| 2025/08/18 | 22.8 | +0.7 | +3.17 | 532 | 1,212.19 | 81 | 15.22 | 183.68 | 15.15 | 184.53 | 15.22 | +0.85 | +104.94 | 0 | 0 |
| 2025/08/15 | 22.1 | +0.15 | +0.68 | 228 | 501.35 | 35 | 15.34 | 76.61 | 15.28 | 76.86 | 15.33 | +0.24 | +68.57 | 0 | 0 |
| 2025/08/14 | 21.95 | +0.2 | +0.92 | 471 | 1,032.62 | 42 | 8.92 | 91.84 | 8.89 | 92.41 | 8.95 | +0.57 | +135.71 | 0 | 0 |
| 2025/08/13 | 21.75 | +0.1 | +0.46 | 162 | 352.48 | 20 | 12.32 | 43.34 | 12.29 | 43.49 | 12.34 | +0.15 | +77.5 | 0 | 0 |
| 2025/08/12 | 21.65 | +0.05 | +0.23 | 125 | 270.78 | 15 | 12.01 | 32.45 | 11.99 | 32.53 | 12.01 | +0.07 | +50 | 0 | 0 |
| 2025/08/11 | 21.6 | -0.2 | -0.92 | 309 | 664.57 | 144 | 46.58 | 309.98 | 46.64 | 309.72 | 46.6 | -0.26 | -17.71 | 0 | 0 |
| 2025/08/08 | 21.8 | -0.05 | -0.23 | 295 | 636.8 | 137 | 46.5 | 296.88 | 46.62 | 296.25 | 46.52 | -0.64 | -46.72 | 0 | 0 |
| 2025/08/07 | 21.85 | -0.1 | -0.46 | 413 | 894.47 | 159 | 38.52 | 344.85 | 38.55 | 344.48 | 38.51 | -0.37 | -23.27 | 0 | 0 |
| 2025/08/06 | 21.95 | -0.2 | -0.9 | 341 | 754.4 | 119 | 34.86 | 263.19 | 34.89 | 262.81 | 34.84 | -0.37 | -31.09 | 0 | 0 |
| 2025/08/05 | 22.15 | +0.1 | +0.45 | 570 | 1,253.44 | 144 | 25.27 | 317.38 | 25.32 | 316.67 | 25.26 | -0.71 | -49.65 | 0 | 0 |
| 2025/08/04 | 22.05 | +0.2 | +0.92 | 350 | 770.5 | 13 | 3.72 | 28.41 | 3.69 | 28.54 | 3.7 | +0.12 | +96.15 | 0 | 0 |
| 2025/08/01 | 21.85 | +0.15 | +0.69 | 103 | 223.19 | 9 | 8.76 | 19.45 | 8.71 | 19.52 | 8.74 | +0.07 | +77.78 | 0 | 0 |
| 2025/07/31 | 21.7 | -0.05 | -0.23 | 129 | 278.08 | 30 | 23.25 | 64.44 | 23.18 | 64.82 | 23.31 | +0.38 | +125 | 0 | 0 |
| 2025/07/30 | 21.75 | +0.35 | +1.64 | 159 | 343.42 | 27 | 16.96 | 58.45 | 17.02 | 57.73 | 16.81 | -0.72 | -268.52 | 0 | 0 |
| 2025/07/29 | 21.4 | -0.1 | -0.47 | 158 | 337.04 | 36 | 22.85 | 76.99 | 22.84 | 77.17 | 22.9 | +0.18 | +51.39 | 0 | 0 |
| 2025/07/28 | 21.5 | -0.1 | -0.46 | 186 | 399.61 | 19 | 10.2 | 40.69 | 10.18 | 40.87 | 10.23 | +0.18 | +94.74 | 0 | 0 |
| 2025/07/25 | 21.6 | -0.15 | -0.69 | 133 | 286.47 | 23 | 17.28 | 49.38 | 17.24 | 49.66 | 17.34 | +0.28 | +123.91 | 0 | 0 |
| 2025/07/24 | 21.75 | +0.05 | +0.23 | 224 | 483.93 | 32 | 14.26 | 68.79 | 14.21 | 69.23 | 14.31 | +0.44 | +137.5 | 0 | 0 |
| 2025/07/23 | 21.7 | +0.2 | +0.93 | 237 | 510.21 | 10 | 4.22 | 21.5 | 4.21 | 21.66 | 4.24 | +0.16 | +160 | 0 | 0 |
| 2025/07/22 | 21.5 | -0.4 | -1.83 | 381 | 813.26 | 108 | 28.35 | 229.31 | 28.2 | 231.87 | 28.51 | +2.55 | +236.11 | 0 | 0 |
| 2025/07/21 | 21.9 | +0.1 | +0.46 | 208 | 452.98 | 31 | 14.93 | 67.57 | 14.92 | 67.84 | 14.98 | +0.27 | +87.1 | 0 | 0 |
| 2025/07/18 | 21.8 | +0.15 | +0.69 | 405 | 877.5 | 100 | 24.7 | 216.98 | 24.73 | 216.21 | 24.64 | -0.78 | -77.5 | 0 | 0 |
| 2025/07/17 | 21.65 | +0.45 | +2.12 | 298 | 638.96 | 42 | 14.1 | 90.28 | 14.13 | 90.25 | 14.13 | -0.03 | -5.95 | 0 | 0 |
| 2025/07/16 | 21.2 | +0.15 | +0.71 | 241 | 506.82 | 126 | 52.24 | 264.89 | 52.27 | 264.36 | 52.16 | -0.54 | -42.46 | 0 | 0 |
| 2025/07/15 | 21.05 | +0.1 | +0.48 | 172 | 359.11 | 38 | 22.13 | 79.33 | 22.09 | 79.72 | 22.2 | +0.39 | +102.63 | 0 | 0 |
| 2025/07/14 | 20.95 | +0.05 | +0.24 | 105 | 217.01 | 43 | 41.12 | 89.7 | 41.33 | 88.95 | 40.99 | -0.75 | -174.42 | 0 | 0 |
| 2025/07/11 | 20.9 | +0 | +0 | 140 | 291.44 | 42 | 29.95 | 87.48 | 30.02 | 87.08 | 29.88 | -0.4 | -95.24 | 0 | 0 |
| 2025/07/10 | 20.9 | +0.4 | +1.95 | 191 | 392.82 | 10 | 5.23 | 20.53 | 5.23 | 20.68 | 5.26 | +0.14 | +145 | 0 | 0 |
| 2025/07/09 | 20.5 | +0.5 | +2.5 | 203 | 410.42 | 18 | 8.86 | 36.36 | 8.86 | 36.43 | 8.88 | +0.07 | +38.89 | 0 | 0 |
| 2025/07/08 | 20 | -0.25 | -1.23 | 186 | 370.93 | 28 | 15.07 | 55.85 | 15.06 | 55.91 | 15.07 | +0.07 | +23.21 | 0 | 0 |
| 2025/07/07 | 20.25 | -0.2 | -0.98 | 104 | 209.1 | 33 | 31.73 | 66.33 | 31.72 | 66.45 | 31.78 | +0.12 | +37.88 | 0 | 0 |
| 2025/07/04 | 20.45 | -0.25 | -1.21 | 101 | 205.28 | 15 | 14.89 | 30.59 | 14.9 | 30.59 | 14.9 | +0.01 | +6.67 | 0 | 0 |
| 2025/07/03 | 20.7 | +0.3 | +1.47 | 198 | 408.91 | 19 | 9.58 | 38.98 | 9.53 | 39.24 | 9.6 | +0.26 | +136.84 | 0 | 0 |
| 2025/07/02 | 20.4 | +0.05 | +0.25 | 86 | 175.72 | 2 | 2.32 | 4.05 | 2.3 | 4.08 | 2.32 | +0.03 | +125 | 0 | 0 |
| 2025/07/01 | 20.35 | +0.1 | +0.49 | 122 | 247.69 | 22 | 18.06 | 44.45 | 17.95 | 44.88 | 18.12 | +0.43 | +197.73 | 0 | 0 |
| 2025/06/30 | 20.25 | -0.45 | -2.17 | 128 | 261.69 | 21 | 16.34 | 42.72 | 16.32 | 42.62 | 16.28 | -0.1 | -47.62 | 0 | 0 |
| 2025/06/27 | 20.7 | +0.15 | +0.73 | 221 | 455.19 | 27 | 12.19 | 55.41 | 12.17 | 55.69 | 12.23 | +0.28 | +103.7 | 0 | 0 |
| 2025/06/26 | 20.55 | +0.2 | +0.98 | 230 | 471.4 | 9 | 3.91 | 18.41 | 3.9 | 18.45 | 3.91 | +0.04 | +44.44 | 0 | 0 |
| 2025/06/25 | 20.35 | +0.15 | +0.74 | 171 | 346.06 | 893 | 521.16 | 1,951.36 | 563.88 | 1,950.68 | 563.68 | -0.68 | -7.61 | 0 | 0 |
| 2025/06/24 | 20.2 | +0.5 | +2.54 | 287 | 575.16 | 51 | 17.78 | 102.22 | 17.77 | 102.52 | 17.82 | +0.29 | +56.86 | 0 | 0 |
| 2025/06/23 | 19.7 | -0.25 | -1.25 | 91 | 178.54 | 35 | 38.46 | 68.62 | 38.43 | 68.83 | 38.55 | +0.2 | +58.57 | 0 | 0 |
| 2025/06/20 | 19.95 | -0.35 | -1.72 | 285 | 563.9 | 75 | 26.36 | 148.44 | 26.32 | 149.03 | 26.43 | +0.58 | +78 | 0 | 0 |
| 2025/06/19 | 20.3 | -0.6 | -2.87 | 169 | 345.52 | 36 | 21.32 | 73.72 | 21.34 | 73.36 | 21.23 | -0.36 | -100 | 0 | 0 |
| 2025/06/18 | 20.9 | +0 | +0 | 91 | 189.97 | 6 | 6.6 | 12.53 | 6.6 | 12.54 | 6.6 | +0.01 | +25 | 0 | 0 |
| 2025/06/17 | 20.9 | -0.3 | -1.42 | 167 | 348.61 | 52 | 31.18 | 108.98 | 31.26 | 108.62 | 31.16 | -0.35 | -68.27 | 0 | 0 |
| 2025/06/16 | 21.2 | +0.2 | +0.95 | 84 | 175.48 | 15 | 17.9 | 31.29 | 17.83 | 31.63 | 18.02 | +0.34 | +226.67 | 0 | 0 |
| 2025/06/13 | 21 | -0.8 | -3.67 | 246 | 523.61 | 25 | 10.15 | 53.22 | 10.16 | 52.88 | 10.1 | -0.34 | -138 | 0 | 0 |
| 2025/06/12 | 21.8 | -0.2 | -0.91 | 232 | 506.06 | 30 | 12.93 | 65.22 | 12.89 | 65.44 | 12.93 | +0.23 | +76.67 | 0 | 0 |
| 2025/06/11 | 22 | +0.15 | +0.69 | 251 | 547.25 | 45 | 17.96 | 98.19 | 17.94 | 98.65 | 18.03 | +0.46 | +101.11 | 0 | 0 |
| 2025/06/10 | 21.85 | -0.1 | -0.46 | 220 | 482.54 | 16 | 7.27 | 34.95 | 7.24 | 35.11 | 7.28 | +0.16 | +100 | 1 | 0.45 |
| 2025/06/09 | 21.95 | -0.05 | -0.23 | 122 | 267.26 | 7 | 5.72 | 15.26 | 5.71 | 15.34 | 5.74 | +0.08 | +114.29 | 0 | 0 |
| 2025/06/06 | 22 | -0.05 | -0.23 | 122 | 268.3 | 50 | 40.82 | 109.68 | 40.88 | 109.58 | 40.84 | -0.1 | -21 | 0 | 0 |
| 2025/06/05 | 22.05 | -0.05 | -0.23 | 140 | 308.24 | 22 | 15.68 | 48.3 | 15.67 | 48.44 | 15.72 | +0.14 | +63.64 | 0 | 0 |
| 2025/06/04 | 22.1 | +0.15 | +0.68 | 144 | 318.56 | 21 | 14.53 | 46.28 | 14.53 | 46.32 | 14.54 | +0.04 | +19.05 | 0 | 0 |
| 2025/06/03 | 21.95 | -0.3 | -1.35 | 144 | 315.81 | 52 | 36.16 | 114.28 | 36.19 | 114.12 | 36.14 | -0.17 | -31.73 | 0 | 0 |
| 2025/06/02 | 22.25 | -0.3 | -1.33 | 243 | 535.84 | 31 | 12.75 | 68.21 | 12.73 | 68.71 | 12.82 | +0.5 | +161.29 | 0 | 0 |
| 2025/05/29 | 22.55 | +0.15 | +0.67 | 216 | 486.73 | 13 | 6.01 | 29.21 | 6 | 29.18 | 6 | -0.03 | -23.08 | 1 | 0.46 |
| 2025/05/28 | 22.4 | +0.15 | +0.67 | 239 | 530.45 | 109 | 45.61 | 242.53 | 45.72 | 241.74 | 45.57 | -0.79 | -72.02 | 0 | 0 |
| 2025/05/27 | 22.25 | -0.05 | -0.22 | 223 | 493.43 | 47 | 21.09 | 103.96 | 21.07 | 104.39 | 21.16 | +0.43 | +92.55 | 0 | 0 |
| 2025/05/26 | 22.3 | +0.05 | +0.22 | 190 | 420.56 | 15 | 7.89 | 33.07 | 7.86 | 33.42 | 7.95 | +0.35 | +233.33 | 0 | 0 |
| 2025/05/23 | 22.25 | +0.1 | +0.45 | 261 | 576.52 | 68 | 26.07 | 150.16 | 26.05 | 150.16 | 26.05 | +0.01 | +0.74 | 0 | 0 |
| 2025/05/22 | 22.15 | -0.05 | -0.23 | 193 | 425.04 | 61 | 31.63 | 134.79 | 31.71 | 134.33 | 31.6 | -0.46 | -75.41 | 0 | 0 |
| 2025/05/21 | 22.2 | +0.15 | +0.68 | 199 | 441.35 | 9 | 4.52 | 19.93 | 4.51 | 19.95 | 4.52 | +0.02 | +22.22 | 0 | 0 |
| 2025/05/20 | 22.05 | -0.15 | -0.68 | 195 | 429.82 | 46 | 23.59 | 101.35 | 23.58 | 101.53 | 23.62 | +0.18 | +40.22 | 0 | 0 |
| 2025/05/19 | 22.2 | -0.25 | -1.11 | 136 | 300.31 | 27 | 19.86 | 59.58 | 19.84 | 59.81 | 19.92 | +0.23 | +85.19 | 0 | 0 |
| 2025/05/16 | 22.45 | +0.15 | +0.67 | 360 | 800.23 | 75 | 20.84 | 166.06 | 20.75 | 167.49 | 20.93 | +1.43 | +190 | 0 | 0 |
| 2025/05/15 | 22.3 | -0.15 | -0.67 | 235 | 522.44 | 38 | 16.2 | 84.61 | 16.2 | 84.74 | 16.22 | +0.13 | +34.21 | 0 | 0 |
| 2025/05/14 | 22.45 | +0.15 | +0.67 | 379 | 843.46 | 25 | 6.6 | 55.66 | 6.6 | 55.87 | 6.62 | +0.21 | +86 | 0 | 0 |
| 2025/05/13 | 22.3 | +0.05 | +0.22 | 586 | 1,300.91 | 150 | 25.58 | 333.7 | 25.65 | 332.2 | 25.54 | -1.5 | -100.33 | 0 | 0 |
| 2025/05/12 | 22.25 | +0.2 | +0.91 | 522 | 1,151.39 | 161 | 30.81 | 354.86 | 30.82 | 354.97 | 30.83 | +0.11 | +6.83 | 0 | 0 |
| 2025/05/09 | 22.05 | +1.6 | +7.82 | 2,403 | 5,238.58 | 1,132 | 47.11 | 2,459.95 | 46.96 | 2,476.11 | 47.27 | +16.16 | +142.76 | 0 | 0 |
| 2025/05/08 | 20.45 | +0.15 | +0.74 | 187 | 379.41 | 50 | 26.81 | 101.91 | 26.86 | 101.69 | 26.8 | -0.21 | -42 | 0 | 0 |
| 2025/05/07 | 20.3 | -0.05 | -0.25 | 191 | 383.28 | 94 | 49.33 | 189.43 | 49.42 | 189.08 | 49.33 | -0.34 | -36.7 | 1 | 0.52 |
| 2025/05/06 | 20.35 | +0.4 | +2.01 | 141 | 283.26 | 35 | 24.81 | 70.88 | 25.02 | 70.19 | 24.78 | -0.69 | -198.57 | 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。
