2038
14.95
TWD+0.25 (1.70%)
2025.07.11收盤
海光－現股當沖
海光最新現股當沖狀況
整理海光最新(2025/07/10) 當沖狀況。整體成交張數為79張，佔整體市場成交張數的23.1%。當日現股當沖之總損益為+1,100元、每張平均損益則為+14元。
開盤價
14.7
收盤價
14.95
當日範圍
14.7 - 15.2
成交張數
330
開盤價(昨)
15
收盤價(昨)
14.7
昨日範圍
14.7 - 15
成交張數(昨)
342
成交金額
493.73萬
成交金額(昨)
506.76萬
52週範圍
13.95 - 20.35
發行股數
2億
市值
28億
現股當沖－歷史逐日資訊
開盤價
14.7
收盤價
14.95
成交張數
330
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(%) | ||||||
| 2025/07/10 | 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 |
| 2025/05/08 | 16 | +0.25 | +1.59 | 412 | 656.01 | 85 | 20.63 | 134.54 | 20.51 | 135.1 | 20.59 | +0.56 | +65.88 | 0 | 0 |
| 2025/05/07 | 15.75 | +0 | +0 | 645 | 1,006.92 | 160 | 24.82 | 248.17 | 24.65 | 250.97 | 24.92 | +2.8 | +175 | 0 | 0 |
| 2025/05/06 | 15.75 | +0.6 | +3.96 | 2,291 | 3,657.14 | 1,193 | 52.08 | 1,906.33 | 52.13 | 1,903.83 | 52.06 | -2.5 | -20.96 | 3 | 0.13 |
| 2025/05/05 | 15.15 | -0.5 | -3.19 | 447 | 685.84 | 128 | 28.62 | 196.34 | 28.63 | 196.28 | 28.62 | -0.07 | -5.08 | 0 | 0 |
| 2025/05/02 | 15.65 | +0.8 | +5.39 | 657 | 1,019.28 | 202 | 30.73 | 311.01 | 30.51 | 313.42 | 30.75 | +2.4 | +119.06 | 1 | 0.15 |
| 2025/04/30 | 14.85 | -0.45 | -2.94 | 347 | 523.43 | 80 | 23.06 | 120.58 | 23.04 | 120.92 | 23.1 | +0.33 | +41.25 | 0 | 0 |
| 2025/04/29 | 15.3 | +0.5 | +3.38 | 629 | 957.61 | 111 | 17.64 | 168.21 | 17.57 | 169.03 | 17.65 | +0.82 | +74.32 | 0 | 0 |
| 2025/04/28 | 14.8 | +0.05 | +0.34 | 292 | 432.18 | 65 | 22.26 | 95.88 | 22.18 | 96.36 | 22.3 | +0.49 | +75.38 | 0 | 0 |
| 2025/04/25 | 14.75 | +0.2 | +1.37 | 397 | 584.16 | 44 | 11.09 | 64.67 | 11.07 | 64.81 | 11.1 | +0.14 | +32.95 | 0 | 0 |
| 2025/04/24 | 14.55 | -0.05 | -0.34 | 361 | 527.58 | 33 | 9.15 | 48.47 | 9.19 | 48.38 | 9.17 | -0.09 | -27.27 | 0 | 0 |
| 2025/04/23 | 14.6 | +0.4 | +2.82 | 398 | 581.34 | 99 | 24.87 | 144.24 | 24.81 | 144.48 | 24.85 | +0.24 | +24.24 | 0 | 0 |
| 2025/04/22 | 14.2 | +0 | +0 | 368 | 523.22 | 64 | 17.38 | 90.61 | 17.32 | 91.52 | 17.49 | +0.9 | +140.62 | 0 | 0 |
| 2025/04/21 | 14.2 | -0.5 | -3.4 | 394 | 563.46 | 53 | 13.44 | 75.77 | 13.45 | 75.6 | 13.42 | -0.17 | -32.08 | 0 | 0 |
| 2025/04/18 | 14.7 | -0.05 | -0.34 | 482 | 713.73 | 143 | 29.67 | 212.79 | 29.81 | 212.38 | 29.76 | -0.42 | -29.37 | 0 | 0 |
| 2025/04/17 | 14.75 | -0.25 | -1.67 | 581 | 854.67 | 224 | 38.56 | 329.46 | 38.55 | 330.24 | 38.64 | +0.78 | +34.6 | 0 | 0 |
| 2025/04/16 | 15 | -0.7 | -4.46 | 658 | 1,004.04 | 154 | 23.4 | 236.69 | 23.57 | 235.75 | 23.48 | -0.94 | -61.36 | 0 | 0 |
| 2025/04/15 | 15.7 | +0.45 | +2.95 | 502 | 784.32 | 141 | 28.09 | 219.73 | 28.02 | 220.4 | 28.1 | +0.67 | +47.52 | 0 | 0 |
| 2025/04/14 | 15.25 | +0.4 | +2.69 | 840 | 1,300.53 | 377 | 44.87 | 582.85 | 44.82 | 584.52 | 44.94 | +1.67 | +44.3 | 0 | 0 |
| 2025/04/11 | 14.85 | -0.45 | -2.94 | 1,643 | 2,418.81 | 617 | 37.55 | 901.94 | 37.29 | 911.85 | 37.7 | +9.91 | +160.62 | 6 | 0.37 |
| 2025/04/10 | 15.3 | +1.35 | +9.68 | 547 | 834.86 | 43 | 7.87 | 65.56 | 7.85 | 65.34 | 7.83 | -0.21 | -50 | 0 | 0 |
| 2025/04/09 | 13.95 | -1.5 | -9.71 | 2,126 | 3,036.24 | 693 | 32.59 | 997.26 | 32.85 | 998.7 | 32.89 | +1.43 | +20.63 | 0 | 0 |
| 2025/04/08 | 15.45 | -1.15 | -6.93 | 1,982 | 3,032.44 | 593 | 29.92 | 904.34 | 29.82 | 915.36 | 30.19 | +11.02 | +185.83 | 0 | 0 |
| 2025/04/07 | 16.6 | -1.8 | -9.78 | 143 | 236.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 18.4 | -0.4 | -2.13 | 1,305 | 2,410.02 | 586 | 44.92 | 1,082.37 | 44.91 | 1,085.47 | 45.04 | +3.1 | +52.99 | 1 | 0.08 |
| 2025/04/01 | 18.8 | +0.05 | +0.27 | 7,219 | 13,670.24 | 4,892 | 67.77 | 9,274.89 | 67.85 | 9,250.33 | 67.67 | -24.55 | -50.19 | 9 | 0.12 |
| 2025/03/31 | 18.75 | +1 | +5.63 | 9,050 | 17,218.11 | 5,194 | 57.39 | 9,871.58 | 57.33 | 9,886.56 | 57.42 | +14.98 | +28.84 | 18 | 0.2 |
| 2025/03/28 | 17.75 | -0.7 | -3.79 | 825 | 1,472.98 | 159 | 19.28 | 284.25 | 19.3 | 285.37 | 19.37 | +1.12 | +70.44 | 0 | 0 |
| 2025/03/27 | 18.45 | -0.15 | -0.81 | 308 | 571.65 | 105 | 34.14 | 195.6 | 34.22 | 194.87 | 34.09 | -0.74 | -70.48 | 0 | 0 |
| 2025/03/26 | 18.6 | +0.3 | +1.64 | 403 | 745.42 | 114 | 28.3 | 210.81 | 28.28 | 211.11 | 28.32 | +0.3 | +26.32 | 0 | 0 |
| 2025/03/25 | 18.3 | -0.6 | -3.17 | 998 | 1,837.84 | 203 | 20.34 | 373.73 | 20.33 | 376.95 | 20.51 | +3.23 | +158.87 | 0 | 0 |
| 2025/03/24 | 18.9 | -0.05 | -0.26 | 377 | 716.42 | 86 | 22.79 | 163.11 | 22.77 | 163.34 | 22.8 | +0.23 | +26.16 | 0 | 0 |
| 2025/03/21 | 18.95 | -0.4 | -2.07 | 697 | 1,329.76 | 116 | 16.65 | 221.74 | 16.67 | 221.25 | 16.64 | -0.49 | -42.24 | 0 | 0 |
| 2025/03/20 | 19.35 | -0.2 | -1.02 | 400 | 777.05 | 94 | 23.48 | 182.65 | 23.51 | 182.88 | 23.54 | +0.23 | +25 | 0 | 0 |
| 2025/03/19 | 19.55 | -0.15 | -0.76 | 654 | 1,286.22 | 222 | 33.93 | 435.69 | 33.87 | 436.96 | 33.97 | +1.27 | +57.43 | 0 | 0 |
| 2025/03/18 | 19.7 | +0.1 | +0.51 | 449 | 882.13 | 119 | 26.49 | 233.16 | 26.43 | 233.84 | 26.51 | +0.68 | +56.72 | 0 | 0 |
| 2025/03/17 | 19.6 | +0.1 | +0.51 | 580 | 1,138.78 | 214 | 36.88 | 419.73 | 36.86 | 420.35 | 36.91 | +0.62 | +29.21 | 0 | 0 |
| 2025/03/14 | 19.5 | +0.5 | +2.63 | 1,210 | 2,360.19 | 382 | 31.56 | 743.6 | 31.51 | 744.59 | 31.55 | +0.99 | +25.92 | 0 | 0 |
| 2025/03/13 | 19 | -0.35 | -1.81 | 847 | 1,627.55 | 266 | 31.4 | 511.93 | 31.45 | 511.26 | 31.41 | -0.67 | -25 | 2 | 0.24 |
| 2025/03/12 | 19.35 | -0.15 | -0.77 | 985 | 1,929.8 | 519 | 52.68 | 1,017.28 | 52.71 | 1,018.67 | 52.79 | +1.4 | +26.88 | 1 | 0.1 |
| 2025/03/11 | 19.5 | -0.25 | -1.27 | 1,322 | 2,555.17 | 485 | 36.68 | 933.73 | 36.54 | 938 | 36.71 | +4.27 | +88.04 | 0 | 0 |
| 2025/03/10 | 19.75 | +0.2 | +1.02 | 1,144 | 2,253.75 | 465 | 40.66 | 916.33 | 40.66 | 917.05 | 40.69 | +0.73 | +15.7 | 0 | 0 |
| 2025/03/07 | 19.55 | -0.3 | -1.51 | 1,334 | 2,640.73 | 691 | 51.81 | 1,370.47 | 51.9 | 1,368 | 51.8 | -2.48 | -35.82 | 1 | 0.07 |
| 2025/03/06 | 19.85 | -0.2 | -1 | 1,540 | 3,080.59 | 652 | 42.33 | 1,303.63 | 42.32 | 1,305.91 | 42.39 | +2.28 | +34.97 | 4 | 0.26 |
| 2025/03/05 | 20.05 | +0.4 | +2.04 | 2,547 | 5,142.36 | 1,316 | 51.67 | 2,655.7 | 51.64 | 2,656.74 | 51.66 | +1.05 | +7.98 | 22 | 0.86 |
| 2025/03/04 | 19.65 | +0.15 | +0.77 | 1,364 | 2,661.57 | 724 | 53.09 | 1,409.51 | 52.96 | 1,411.6 | 53.04 | +2.09 | +28.87 | 17 | 1.25 |
| 2025/03/03 | 19.5 | -0.5 | -2.5 | 1,659 | 3,204.16 | 856 | 51.59 | 1,651.83 | 51.55 | 1,653.29 | 51.6 | +1.47 | +17.11 | 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。
