2038
14.75
TWD+0.15 (1.03%)
2025.09.12收盤
海光－現股當沖
海光最新現股當沖狀況
整理海光最新(2025/09/12) 當沖狀況。整體成交張數為17張，佔整體市場成交張數的9.02%。當日現股當沖之總損益為+500元、每張平均損益則為+29元。
開盤價
14.8
收盤價
14.75
當日範圍
14.7 - 14.85
成交張數
188
開盤價(昨)
14.85
收盤價(昨)
14.6
昨日範圍
14.6 - 14.9
成交張數(昨)
389
成交金額
277.17萬
成交金額(昨)
573.46萬
52週範圍
13.95 - 20.35
發行股數
2億
市值
29億
現股當沖－歷史逐日資訊
開盤價
14.8
收盤價
14.75
成交張數
188
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(%) | ||||||
| 2025/09/12 | 14.75 | +0.15 | +1.03 | 188 | 277.81 | 17 | 9.02 | 25.05 | 9.02 | 25.1 | 9.03 | +0.05 | +29.41 | 0 | 0 |
| 2025/09/11 | 14.6 | -0.2 | -1.35 | 389 | 574.19 | 20 | 5.13 | 29.41 | 5.12 | 29.57 | 5.15 | +0.17 | +82.5 | 0 | 0 |
| 2025/09/10 | 14.8 | -0.15 | -1 | 581 | 865.46 | 181 | 31.16 | 269.44 | 31.13 | 271.14 | 31.33 | +1.71 | +94.2 | 0 | 0 |
| 2025/09/09 | 14.95 | -0.05 | -0.33 | 138 | 206.37 | 17 | 12.34 | 25.51 | 12.36 | 25.49 | 12.35 | -0.02 | -11.76 | 0 | 0 |
| 2025/09/08 | 15 | -0.05 | -0.33 | 252 | 377.87 | 56 | 22.24 | 84 | 22.23 | 84.03 | 22.24 | +0.04 | +7.14 | 0 | 0 |
| 2025/09/05 | 15.05 | -0.1 | -0.66 | 119 | 178.81 | 25 | 21.02 | 37.57 | 21.01 | 37.69 | 21.08 | +0.12 | +46 | 0 | 0 |
| 2025/09/04 | 15.15 | +0.25 | +1.68 | 224 | 339.24 | 80 | 35.69 | 121.14 | 35.71 | 121.08 | 35.69 | -0.06 | -6.88 | 0 | 0 |
| 2025/09/03 | 14.9 | +0.05 | +0.34 | 188 | 280.27 | 30 | 15.96 | 44.69 | 15.95 | 44.83 | 15.99 | +0.14 | +45 | 0 | 0 |
| 2025/09/02 | 14.85 | +0 | +0 | 381 | 564.17 | 62 | 16.28 | 91.7 | 16.25 | 92.33 | 16.37 | +0.64 | +102.42 | 0 | 0 |
| 2025/09/01 | 14.85 | -0.25 | -1.66 | 296 | 443.33 | 63 | 21.28 | 94.63 | 21.35 | 94.38 | 21.29 | -0.25 | -39.68 | 0 | 0 |
| 2025/08/29 | 15.1 | -0.15 | -0.98 | 267 | 405.45 | 24 | 8.98 | 36.66 | 9.04 | 36.34 | 8.96 | -0.33 | -137.5 | 0 | 0 |
| 2025/08/28 | 15.25 | -0.3 | +0.03 | 256 | 390.5 | 27 | 10.53 | 41.05 | 10.51 | 41.17 | 10.54 | +0.13 | +48.15 | 0 | 0 |
| 2025/08/27 | 15.55 | +0 | +0 | 401 | 628.37 | 87 | 21.69 | 136.39 | 21.71 | 136.18 | 21.67 | -0.21 | -24.71 | 0 | 0 |
| 2025/08/26 | 15.55 | -0.3 | -1.89 | 306 | 477.81 | 12 | 3.93 | 18.79 | 3.93 | 18.68 | 3.91 | -0.1 | -87.5 | 0 | 0 |
| 2025/08/25 | 15.85 | +0.05 | +0.32 | 320 | 504.93 | 62 | 19.39 | 98.05 | 19.42 | 98.05 | 19.42 | -0.01 | -0.81 | 0 | 0 |
| 2025/08/22 | 15.8 | -0.45 | -2.77 | 344 | 550.23 | 61 | 17.71 | 97.67 | 17.75 | 97.25 | 17.67 | -0.42 | -69.67 | 0 | 0 |
| 2025/08/21 | 16.25 | +0.15 | +0.93 | 365 | 598.06 | 102 | 27.95 | 167.16 | 27.95 | 167.41 | 27.99 | +0.26 | +25 | 0 | 0 |
| 2025/08/20 | 16.1 | -0.55 | -3.3 | 751 | 1,232.33 | 267 | 35.53 | 438.45 | 35.58 | 440.76 | 35.77 | +2.31 | +86.33 | 1 | 0.13 |
| 2025/08/19 | 16.65 | +0.2 | +1.22 | 775 | 1,288.76 | 231 | 29.82 | 384 | 29.8 | 384.74 | 29.85 | +0.73 | +31.6 | 0 | 0 |
| 2025/08/18 | 16.45 | +0.1 | +0.61 | 992 | 1,641.58 | 351 | 35.38 | 580.21 | 35.34 | 580.71 | 35.37 | +0.5 | +14.25 | 0 | 0 |
| 2025/08/15 | 16.35 | +0.35 | +2.19 | 1,160 | 1,883.78 | 318 | 27.42 | 514.98 | 27.34 | 516.61 | 27.42 | +1.64 | +51.42 | 0 | 0 |
| 2025/08/14 | 16 | +0.3 | +1.91 | 659 | 1,057.86 | 149 | 22.62 | 239.06 | 22.6 | 239.62 | 22.65 | +0.55 | +36.91 | 0 | 0 |
| 2025/08/13 | 15.7 | -0.05 | -0.32 | 631 | 1,003.67 | 191 | 30.26 | 303.21 | 30.21 | 304.27 | 30.32 | +1.05 | +55.24 | 0 | 0 |
| 2025/08/12 | 15.75 | +0.05 | +0.32 | 279 | 441.76 | 67 | 24.04 | 106.14 | 24.03 | 106.37 | 24.08 | +0.23 | +34.33 | 0 | 0 |
| 2025/08/11 | 15.7 | -0.2 | -1.26 | 416 | 653.25 | 131 | 31.46 | 205.59 | 31.47 | 206.18 | 31.56 | +0.58 | +44.27 | 0 | 0 |
| 2025/08/08 | 15.9 | +0.35 | +2.25 | 437 | 697.58 | 49 | 11.21 | 77.92 | 11.17 | 78.3 | 11.22 | +0.38 | +77.55 | 0 | 0 |
| 2025/08/07 | 15.55 | -0.25 | -1.58 | 392 | 612.96 | 73 | 18.63 | 113.92 | 18.59 | 114.73 | 18.72 | +0.81 | +110.27 | 0 | 0 |
| 2025/08/06 | 15.8 | +0 | +0 | 178 | 283.38 | 36 | 20.23 | 57.26 | 20.21 | 57.39 | 20.25 | +0.13 | +36.11 | 0 | 0 |
| 2025/08/05 | 15.8 | -0.3 | -1.86 | 255 | 405.19 | 80 | 31.4 | 127.25 | 31.41 | 126.97 | 31.34 | -0.28 | -35 | 0 | 0 |
| 2025/08/04 | 16.1 | +0.05 | +0.31 | 188 | 299.55 | 61 | 32.48 | 97.08 | 32.41 | 97.17 | 32.44 | +0.09 | +13.93 | 0 | 0 |
| 2025/08/01 | 16.05 | +0 | +0 | 258 | 411.94 | 112 | 43.48 | 178.62 | 43.36 | 179.28 | 43.52 | +0.66 | +58.93 | 0 | 0 |
| 2025/07/31 | 16.05 | -0.5 | -3.02 | 553 | 901.52 | 161 | 29.1 | 260.83 | 28.93 | 264.95 | 29.39 | +4.12 | +255.9 | 0 | 0 |
| 2025/07/30 | 16.55 | +0.6 | +3.76 | 782 | 1,277.77 | 202 | 25.82 | 325.93 | 25.51 | 329.35 | 25.78 | +3.42 | +169.31 | 0 | 0 |
| 2025/07/29 | 15.95 | -0.15 | -0.93 | 255 | 409.32 | 112 | 44 | 180 | 43.98 | 180.49 | 44.09 | +0.48 | +43.3 | 0 | 0 |
| 2025/07/28 | 16.1 | -0.1 | -0.62 | 424 | 685.74 | 162 | 38.23 | 261.86 | 38.19 | 263.2 | 38.38 | +1.34 | +83.02 | 0 | 0 |
| 2025/07/25 | 16.2 | +0.2 | +1.25 | 855 | 1,407.24 | 358 | 41.87 | 588.25 | 41.8 | 588.88 | 41.85 | +0.62 | +17.46 | 2 | 0.23 |
| 2025/07/24 | 16 | -0.4 | -2.44 | 713 | 1,153.73 | 208 | 29.15 | 335.35 | 29.07 | 338.12 | 29.31 | +2.77 | +133.41 | 6 | 0.84 |
| 2025/07/23 | 16.4 | +0.95 | +6.15 | 1,567 | 2,546.43 | 567 | 36.19 | 918.47 | 36.07 | 922.7 | 36.24 | +4.24 | +74.69 | 0 | 0 |
| 2025/07/22 | 15.45 | -0.15 | -0.96 | 780 | 1,235.74 | 424 | 54.36 | 672.88 | 54.45 | 669.89 | 54.21 | -2.98 | -70.4 | 0 | 0 |
| 2025/07/21 | 15.6 | +0.2 | +1.3 | 193 | 301.39 | 49 | 25.43 | 76.47 | 25.37 | 76.67 | 25.44 | +0.19 | +38.78 | 0 | 0 |
| 2025/07/18 | 15.4 | -0.2 | -1.28 | 216 | 333.83 | 30 | 13.91 | 46.44 | 13.91 | 46.45 | 13.91 | +0.01 | +5 | 0 | 0 |
| 2025/07/17 | 15.6 | +0.2 | +1.3 | 206 | 322.4 | 26 | 12.61 | 40.66 | 12.61 | 40.62 | 12.6 | -0.04 | -15.38 | 0 | 0 |
| 2025/07/16 | 15.4 | +0.05 | +0.33 | 153 | 236.42 | 23 | 15.03 | 35.45 | 14.99 | 35.52 | 15.02 | +0.07 | +32.61 | 0 | 0 |
| 2025/07/15 | 15.35 | +0.15 | +0.99 | 118 | 181.16 | 28 | 23.72 | 42.88 | 23.67 | 42.94 | 23.7 | +0.07 | +23.21 | 0 | 0 |
| 2025/07/14 | 15.2 | +0.25 | +1.67 | 637 | 979.91 | 306 | 48.01 | 469.54 | 47.92 | 472.44 | 48.21 | +2.9 | +94.77 | 0 | 0 |
| 2025/07/11 | 14.95 | +0.25 | +1.7 | 330 | 494.14 | 99 | 29.97 | 147.56 | 29.86 | 148.35 | 30.02 | +0.79 | +79.8 | 0 | 0 |
| 2025/07/10 | 14.7 | -0.3 | -2 | 342 | 506.71 | 79 | 23.1 | 117.17 | 23.12 | 117.28 | 23.15 | +0.11 | +13.92 | 1 | 0.29 |
| 2025/07/09 | 15 | -0.1 | -0.66 | 225 | 338.74 | 44 | 19.58 | 66.36 | 19.59 | 66.63 | 19.67 | +0.27 | +61.36 | 0 | 0 |
| 2025/07/08 | 15.1 | -0.55 | -3.51 | 429 | 655.4 | 97 | 22.59 | 147.96 | 22.57 | 148.21 | 22.61 | +0.26 | +26.29 | 0 | 0 |
| 2025/07/07 | 15.65 | +0 | +0 | 309 | 484.94 | 62 | 20.07 | 96.98 | 20 | 97.62 | 20.13 | +0.64 | +102.42 | 0 | 0 |
| 2025/07/04 | 15.65 | -0.35 | -2.19 | 292 | 459.36 | 66 | 22.62 | 103.98 | 22.64 | 103.93 | 22.63 | -0.06 | -8.33 | 3 | 1.03 |
| 2025/07/03 | 16 | +0.9 | +5.96 | 1,194 | 1,899.91 | 370 | 30.99 | 586.4 | 30.86 | 594.51 | 31.29 | +8.11 | +219.05 | 0 | 0 |
| 2025/07/02 | 15.1 | +0.05 | +0.33 | 204 | 306.51 | 16 | 7.85 | 24.04 | 7.84 | 24.11 | 7.87 | +0.07 | +46.88 | 0 | 0 |
| 2025/07/01 | 15.05 | +0 | +0 | 124 | 187.78 | 33 | 26.67 | 50.07 | 26.66 | 50.27 | 26.77 | +0.2 | +60.61 | 0 | 0 |
| 2025/06/30 | 15.05 | -0.4 | -2.59 | 142 | 214.48 | 45 | 31.79 | 68.27 | 31.83 | 68.28 | 31.84 | +0.01 | +3.33 | 0 | 0 |
| 2025/06/27 | 15.45 | +0 | +0 | 249 | 385.39 | 73 | 29.28 | 112.92 | 29.3 | 113.11 | 29.35 | +0.2 | +26.71 | 0 | 0 |
| 2025/06/26 | 15.45 | +0.6 | +4.04 | 447 | 681.7 | 66 | 14.77 | 99.93 | 14.66 | 100.34 | 14.72 | +0.41 | +62.88 | 0 | 0 |
| 2025/06/25 | 14.85 | -0.1 | -0.67 | 317 | 469.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 14.95 | +0.5 | +3.46 | 550 | 816.98 | 145 | 26.35 | 213.03 | 26.07 | 215.68 | 26.4 | +2.65 | +183.1 | 0 | 0 |
| 2025/06/23 | 14.45 | -0.1 | -0.69 | 176 | 252.31 | 68 | 38.56 | 96.82 | 38.37 | 97.62 | 38.69 | +0.81 | +118.38 | 0 | 0 |
| 2025/06/20 | 14.55 | -0.25 | -1.69 | 301 | 438.98 | 65 | 21.59 | 94.56 | 21.54 | 95.22 | 21.69 | +0.66 | +101.54 | 0 | 0 |
| 2025/06/19 | 14.8 | -0.3 | -1.99 | 421 | 628.32 | 78 | 18.53 | 116.79 | 18.59 | 116.35 | 18.52 | -0.44 | -56.41 | 0 | 0 |
| 2025/06/18 | 15.1 | +0.1 | +0.67 | 160 | 242.61 | 25 | 15.61 | 37.88 | 15.62 | 37.98 | 15.66 | +0.1 | +40 | 0 | 0 |
| 2025/06/17 | 15 | -0.2 | -1.32 | 142 | 214.71 | 31 | 21.78 | 46.8 | 21.79 | 46.73 | 21.76 | -0.07 | -22.58 | 0 | 0 |
| 2025/06/16 | 15.2 | +0 | -0 | 264 | 399.3 | 59 | 22.33 | 88.92 | 22.27 | 89.38 | 22.38 | +0.46 | +77.12 | 0 | 0 |
| 2025/06/13 | 15.2 | -0.45 | -2.88 | 234 | 357.57 | 29 | 12.37 | 44.25 | 12.38 | 44.3 | 12.39 | +0.04 | +15.52 | 0 | 0 |
| 2025/06/12 | 15.65 | +0 | +0 | 103 | 161.83 | 18 | 17.4 | 28.09 | 17.36 | 28.2 | 17.42 | +0.1 | +55.56 | 0 | 0 |
| 2025/06/11 | 15.65 | +0.25 | +1.62 | 183 | 283.66 | 69 | 37.72 | 106.9 | 37.69 | 107.22 | 37.8 | +0.32 | +45.65 | 0 | 0 |
| 2025/06/10 | 15.4 | +0.05 | +0.33 | 283 | 441.52 | 46 | 16.26 | 71.52 | 16.2 | 71.8 | 16.26 | +0.28 | +61.96 | 0 | 0 |
| 2025/06/09 | 15.35 | -0.25 | -1.6 | 192 | 294.95 | 21 | 10.96 | 32.39 | 10.98 | 32.3 | 10.95 | -0.09 | -40.48 | 0 | 0 |
| 2025/06/06 | 15.6 | -0.1 | -0.64 | 186 | 289.65 | 19 | 10.23 | 29.62 | 10.23 | 29.73 | 10.26 | +0.1 | +55.26 | 0 | 0 |
| 2025/06/05 | 15.7 | +0.15 | +0.96 | 187 | 295.31 | 59 | 31.55 | 92.79 | 31.42 | 93.39 | 31.63 | +0.6 | +102.54 | 0 | 0 |
| 2025/06/04 | 15.55 | +0.25 | +1.63 | 132 | 205.06 | 26 | 19.72 | 40.41 | 19.71 | 40.45 | 19.72 | +0.04 | +13.46 | 0 | 0 |
| 2025/06/03 | 15.3 | -0.1 | -0.65 | 269 | 414 | 65 | 24.2 | 100.3 | 24.23 | 100.27 | 24.22 | -0.03 | -3.85 | 0 | 0 |
| 2025/06/02 | 15.4 | -0.75 | -4.64 | 2,499 | 4,051.9 | 1,730 | 69.24 | 2,809.92 | 69.35 | 2,803.66 | 69.19 | -6.26 | -36.18 | 3 | 0.12 |
| 2025/05/29 | 16.15 | -0.05 | -0.31 | 178 | 285.46 | 50 | 28.04 | 80.14 | 28.07 | 80.19 | 28.09 | +0.06 | +11 | 0 | 0 |
| 2025/05/28 | 16.2 | -0.05 | -0.31 | 160 | 258.47 | 27 | 16.86 | 43.65 | 16.89 | 43.74 | 16.92 | +0.09 | +33.33 | 0 | 0 |
| 2025/05/27 | 16.25 | +0.05 | +0.31 | 211 | 341.57 | 48 | 22.79 | 77.94 | 22.82 | 77.84 | 22.79 | -0.1 | -21.88 | 0 | 0 |
| 2025/05/26 | 16.2 | +0.05 | +0.31 | 297 | 483.74 | 108 | 36.38 | 176.1 | 36.41 | 175.91 | 36.36 | -0.2 | -18.06 | 1 | 0.34 |
| 2025/05/23 | 16.15 | +0 | +0 | 261 | 423.64 | 82 | 31.41 | 133.03 | 31.4 | 133.13 | 31.43 | +0.1 | +11.59 | 0 | 0 |
| 2025/05/22 | 16.15 | -0.55 | -3.29 | 407 | 663.93 | 111 | 27.27 | 181.4 | 27.32 | 180.81 | 27.23 | -0.59 | -53.6 | 0 | 0 |
| 2025/05/21 | 16.7 | -0.05 | -0.3 | 299 | 502.95 | 71 | 23.71 | 119.33 | 23.73 | 119.35 | 23.73 | +0.02 | +2.82 | 0 | 0 |
| 2025/05/20 | 16.75 | +0.2 | +1.21 | 461 | 772.34 | 145 | 31.45 | 243.19 | 31.49 | 243.25 | 31.5 | +0.06 | +4.14 | 2 | 0.43 |
| 2025/05/19 | 16.55 | -0.1 | -0.6 | 400 | 666.45 | 64 | 15.99 | 106.03 | 15.91 | 106.64 | 16 | +0.6 | +94.53 | 1 | 0.25 |
| 2025/05/16 | 16.65 | +0.1 | +0.6 | 550 | 917.14 | 112 | 20.35 | 186.25 | 20.31 | 186.88 | 20.38 | +0.64 | +56.7 | 0 | 0 |
| 2025/05/15 | 16.55 | -0.25 | -1.49 | 426 | 711.27 | 103 | 24.17 | 172.16 | 24.21 | 172.24 | 24.22 | +0.07 | +6.8 | 0 | 0 |
| 2025/05/14 | 16.8 | +0.05 | +0.3 | 995 | 1,652.17 | 316 | 31.75 | 522.66 | 31.63 | 527.59 | 31.93 | +4.93 | +156.01 | 0 | 0 |
| 2025/05/13 | 16.75 | +0.1 | +0.6 | 635 | 1,058.26 | 216 | 34.01 | 359.19 | 33.94 | 360.01 | 34.02 | +0.82 | +38.19 | 1 | 0.16 |
| 2025/05/12 | 16.65 | +0.95 | +6.05 | 2,459 | 4,134.8 | 1,076 | 43.75 | 1,805.58 | 43.67 | 1,809.26 | 43.76 | +3.69 | +34.25 | 22 | 0.89 |
| 2025/05/09 | 15.7 | -0.3 | -1.88 | 325 | 511.32 | 82 | 25.19 | 128.66 | 25.16 | 129.12 | 25.25 | +0.47 | +56.71 | 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。
