2348
105
TWD+4.00 (3.96%)
2025.07.11收盤
海悅－現股當沖
海悅最新現股當沖狀況
整理海悅最新(2025/07/11) 當沖狀況。整體成交張數為213張，佔整體市場成交張數的19.92%。當日現股當沖之總損益為+22.2萬元、每張平均損益則為+1,042元。
開盤價
101.5
收盤價
105
當日範圍
101.5 - 106
成交張數
1,069
開盤價(昨)
102
收盤價(昨)
101
昨日範圍
100.5 - 102.5
成交張數(昨)
694
成交金額
1.12億
成交金額(昨)
7036.16萬
52週範圍
97.8 - 369.5
發行股數
2億
市值
159億
現股當沖－歷史逐日資訊
開盤價
101.5
收盤價
105
成交張數
1,069
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(%) | ||||||
| 2025/07/11 | 105 | +4 | +3.96 | 1,069 | 11,167.74 | 213 | 19.92 | 2,209.7 | 19.79 | 2,231.9 | 19.99 | +22.2 | +1,042.25 | 0 | 0 |
| 2025/07/10 | 101 | -0.5 | -0.49 | 694 | 7,040.63 | 183 | 26.35 | 1,858.3 | 26.39 | 1,855.25 | 26.35 | -3.05 | -166.67 | 0 | 0 |
| 2025/07/09 | 101.5 | -1.5 | -1.46 | 965 | 9,853.83 | 272 | 28.19 | 2,780.35 | 28.22 | 2,781.4 | 28.23 | +1.05 | +38.6 | 0 | 0 |
| 2025/07/08 | 103 | -3 | -2.83 | 1,021 | 10,649.29 | 290 | 28.4 | 3,027.1 | 28.43 | 3,035.6 | 28.51 | +8.5 | +293.1 | 0 | 0 |
| 2025/07/07 | 106 | +0.5 | +0.47 | 734 | 7,776.23 | 284 | 38.68 | 3,007.55 | 38.68 | 3,005 | 38.64 | -2.55 | -89.79 | 0 | 0 |
| 2025/07/04 | 105.5 | +0 | +0 | 1,595 | 17,001.84 | 746 | 46.77 | 7,966.6 | 46.86 | 7,975.35 | 46.91 | +8.75 | +117.29 | 0 | 0 |
| 2025/07/03 | 105.5 | +1 | +0.96 | 821 | 8,680.34 | 272 | 33.15 | 2,876 | 33.13 | 2,879.1 | 33.17 | +3.1 | +113.97 | 1 | 0.12 |
| 2025/07/02 | 104.5 | -0.5 | -0.48 | 527 | 5,515.34 | 226 | 42.87 | 2,364 | 42.86 | 2,365.8 | 42.89 | +1.8 | +79.65 | 0 | 0 |
| 2025/07/01 | 105 | +3 | +2.94 | 733 | 7,673.56 | 271 | 36.99 | 2,831.7 | 36.9 | 2,841.4 | 37.03 | +9.7 | +357.93 | 0 | 0 |
| 2025/06/30 | 102 | -2.5 | -2.39 | 954 | 9,821.96 | 311 | 32.6 | 3,196 | 32.54 | 3,209.8 | 32.68 | +13.8 | +443.73 | 0 | 0 |
| 2025/06/27 | 104.5 | +1 | +0.97 | 1,109 | 11,614.61 | 435 | 39.21 | 4,557.45 | 39.24 | 4,571.95 | 39.36 | +14.5 | +333.33 | 1 | 0.09 |
| 2025/06/26 | 103.5 | +0.5 | +0.49 | 916 | 9,496.5 | 214 | 23.35 | 2,214.6 | 23.32 | 2,219.05 | 23.37 | +4.45 | +207.94 | 0 | 0 |
| 2025/06/25 | 103 | +4.1 | +4.15 | 1,268 | 12,985.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 2 | 0.16 |
| 2025/06/24 | 98.9 | +1.1 | +1.12 | 1,061 | 10,536.9 | 379 | 35.72 | 3,753.91 | 35.63 | 3,769.72 | 35.78 | +15.81 | +417.15 | 10 | 0.94 |
| 2025/06/23 | 97.8 | -2.1 | -2.1 | 1,110 | 10,837.44 | 411 | 37.01 | 4,010.56 | 37.01 | 4,017.93 | 37.07 | +7.37 | +179.32 | 1 | 0.09 |
| 2025/06/20 | 99.9 | -3.6 | -3.48 | 1,483 | 14,957.01 | 541 | 36.47 | 5,459.9 | 36.5 | 5,458.17 | 36.49 | -1.73 | -31.98 | 2 | 0.13 |
| 2025/06/19 | 103.5 | -5.5 | -5.05 | 1,824 | 19,293.19 | 636 | 34.86 | 6,720.6 | 34.83 | 6,738.9 | 34.93 | +18.3 | +287.74 | 1 | 0.05 |
| 2025/06/18 | 109 | -2.5 | -2.24 | 1,235 | 13,619.45 | 272 | 22.03 | 2,999 | 22.02 | 3,012.7 | 22.12 | +13.7 | +503.68 | 0 | 0 |
| 2025/06/17 | 111.5 | -3 | -2.62 | 1,280 | 14,416.13 | 493 | 38.51 | 5,566.75 | 38.61 | 5,565.75 | 38.61 | -1 | -20.28 | 0 | 0 |
| 2025/06/16 | 114.5 | +1.5 | +1.33 | 1,301 | 14,799.25 | 696 | 53.51 | 7,910.6 | 53.45 | 7,910.55 | 53.45 | -0.05 | -0.72 | 0 | 0 |
| 2025/06/13 | 113 | -7 | -5.83 | 3,295 | 38,133.81 | 1,157 | 35.11 | 13,399.2 | 35.14 | 13,459.8 | 35.3 | +60.6 | +523.77 | 0 | 0 |
| 2025/06/12 | 120 | +1.5 | +1.27 | 2,739 | 32,253.41 | 962 | 35.13 | 11,274.6 | 34.96 | 11,379.85 | 35.28 | +105.25 | +1,094.07 | 0 | 0 |
| 2025/06/11 | 118.5 | +2.5 | +2.16 | 3,367 | 39,528.28 | 1,480 | 43.96 | 17,342.1 | 43.87 | 17,425.9 | 44.08 | +83.8 | +566.22 | 0 | 0 |
| 2025/06/10 | 116 | +3.5 | +3.11 | 3,026 | 34,858.97 | 1,272 | 42.03 | 14,606.25 | 41.9 | 14,645.55 | 42.01 | +39.3 | +308.96 | 0 | 0 |
| 2025/06/09 | 112.5 | -2 | -1.75 | 3,145 | 35,403.54 | 1,296 | 41.21 | 14,580.25 | 41.18 | 14,614.55 | 41.28 | +34.3 | +264.66 | 0 | 0 |
| 2025/06/06 | 114.5 | -3 | -2.55 | 2,990 | 34,481.61 | 1,193 | 39.9 | 13,752.75 | 39.88 | 13,781 | 39.97 | +28.25 | +236.8 | 0 | 0 |
| 2025/06/05 | 117.5 | -2.5 | -2.08 | 4,245 | 49,636.32 | 2,150 | 50.64 | 25,049.1 | 50.47 | 25,091.9 | 50.55 | +42.8 | +199.07 | 0 | 0 |
| 2025/06/04 | 120 | -5.5 | -4.38 | 2,972 | 36,231.16 | 951 | 32 | 11,620.5 | 32.07 | 11,665.6 | 32.2 | +45.1 | +474.24 | 0 | 0 |
| 2025/06/03 | 125.5 | +1.5 | +1.21 | 853 | 10,747.72 | 426 | 49.95 | 5,360.9 | 49.88 | 5,367.6 | 49.94 | +6.7 | +157.28 | 0 | 0 |
| 2025/06/02 | 124 | +0.5 | +0.4 | 483 | 5,869.73 | 183 | 37.88 | 2,224.2 | 37.89 | 2,237.85 | 38.13 | +13.65 | +745.9 | 0 | 0 |
| 2025/05/29 | 123.5 | +0 | +0 | 366 | 4,541.96 | 81 | 22.14 | 1,005.2 | 22.13 | 1,005.95 | 22.15 | +0.75 | +92.59 | 0 | 0 |
| 2025/05/28 | 123.5 | -2.5 | -1.98 | 576 | 7,207 | 130 | 22.56 | 1,625.85 | 22.56 | 1,630 | 22.62 | +4.15 | +319.23 | 0 | 0 |
| 2025/05/27 | 126 | -3 | -2.33 | 497 | 6,330.25 | 199 | 40.05 | 2,540.15 | 40.13 | 2,542.25 | 40.16 | +2.1 | +105.53 | 0 | 0 |
| 2025/05/26 | 129 | -1 | -0.77 | 331 | 4,287.05 | 102 | 30.84 | 1,321.35 | 30.82 | 1,324.45 | 30.89 | +3.1 | +303.92 | 0 | 0 |
| 2025/05/23 | 130 | +1 | +0.78 | 464 | 6,042.04 | 164 | 35.33 | 2,131.9 | 35.28 | 2,135.35 | 35.34 | +3.45 | +210.37 | 0 | 0 |
| 2025/05/22 | 129 | -5 | -3.73 | 868 | 11,292.29 | 153 | 17.63 | 1,994.6 | 17.66 | 2,005 | 17.76 | +10.4 | +679.74 | 0 | 0 |
| 2025/05/21 | 134 | +6.5 | +5.1 | 1,618 | 21,410.91 | 764 | 47.23 | 10,060.3 | 46.99 | 10,139.2 | 47.36 | +78.9 | +1,032.72 | 1 | 0.06 |
| 2025/05/20 | 127.5 | +0.5 | +0.39 | 461 | 5,927.08 | 197 | 42.72 | 2,535.5 | 42.78 | 2,531.55 | 42.71 | -3.95 | -200.51 | 0 | 0 |
| 2025/05/19 | 127 | -0.5 | -0.39 | 497 | 6,348.15 | 223 | 44.85 | 2,844.1 | 44.8 | 2,852.75 | 44.94 | +8.65 | +387.89 | 0 | 0 |
| 2025/05/16 | 127.5 | +0.5 | +0.39 | 703 | 9,044.88 | 251 | 35.72 | 3,227.9 | 35.69 | 3,227.15 | 35.68 | -0.75 | -29.88 | 0 | 0 |
| 2025/05/15 | 127 | +0.5 | +0.4 | 590 | 7,414.24 | 201 | 34.09 | 2,522.55 | 34.02 | 2,530.25 | 34.13 | +7.7 | +383.08 | 10 | 1.7 |
| 2025/05/14 | 126.5 | -0.5 | -0.39 | 571 | 7,187.57 | 220 | 38.55 | 2,772.55 | 38.57 | 2,778.35 | 38.65 | +5.8 | +263.64 | 0 | 0 |
| 2025/05/13 | 127 | +0.5 | +0.4 | 418 | 5,332.52 | 78 | 18.66 | 994.8 | 18.66 | 994.6 | 18.65 | -0.2 | -25.64 | 0 | 0 |
| 2025/05/12 | 126.5 | +0.5 | +0.4 | 401 | 5,075.8 | 88 | 21.95 | 1,114.2 | 21.95 | 1,115.4 | 21.97 | +1.2 | +136.36 | 0 | 0 |
| 2025/05/09 | 126 | +1 | +0.8 | 311 | 3,886.78 | 99 | 31.83 | 1,235.95 | 31.8 | 1,235.75 | 31.79 | -0.2 | -20.2 | 0 | 0 |
| 2025/05/08 | 125 | +0.5 | +0.4 | 315 | 3,951.87 | 120 | 38.09 | 1,506.25 | 38.11 | 1,504.75 | 38.08 | -1.5 | -125 | 0 | 0 |
| 2025/05/07 | 124.5 | +1 | +0.81 | 654 | 8,174.97 | 318 | 48.66 | 3,968.65 | 48.55 | 3,978.35 | 48.66 | +9.7 | +305.03 | 0 | 0 |
| 2025/05/06 | 123.5 | +0 | +0 | 1,106 | 13,682.79 | 580 | 52.46 | 7,182.35 | 52.49 | 7,182.65 | 52.49 | +0.3 | +5.17 | 0 | 0 |
| 2025/05/05 | 123.5 | +0 | +0 | 2,012 | 25,506.55 | 976 | 48.51 | 12,379.2 | 48.53 | 12,415.95 | 48.68 | +36.75 | +376.54 | 2 | 0.1 |
| 2025/05/02 | 123.5 | +4 | +3.35 | 1,026 | 12,705.08 | 445 | 43.35 | 5,487.2 | 43.19 | 5,505.25 | 43.33 | +18.05 | +405.62 | 0 | 0 |
| 2025/04/30 | 119.5 | -2 | -1.65 | 631 | 7,546.72 | 241 | 38.2 | 2,884.3 | 38.22 | 2,888.45 | 38.27 | +4.15 | +172.2 | 0 | 0 |
| 2025/04/29 | 121.5 | +2.5 | +2.1 | 574 | 6,914 | 264 | 46.02 | 3,168.65 | 45.83 | 3,176.4 | 45.94 | +7.75 | +293.56 | 0 | 0 |
| 2025/04/28 | 119 | -1 | -0.83 | 424 | 5,039.51 | 146 | 34.45 | 1,736.65 | 34.46 | 1,741.7 | 34.56 | +5.05 | +345.89 | 0 | 0 |
| 2025/04/25 | 120 | +2.5 | +2.13 | 604 | 7,246.2 | 218 | 36.08 | 2,610.7 | 36.03 | 2,618.05 | 36.13 | +7.35 | +337.16 | 0 | 0 |
| 2025/04/24 | 117.5 | -0.5 | -0.42 | 545 | 6,500.1 | 243 | 44.57 | 2,897.7 | 44.58 | 2,905.9 | 44.71 | +8.2 | +337.45 | 0 | 0 |
| 2025/04/23 | 118 | +2.5 | +2.16 | 537 | 6,352.48 | 201 | 37.44 | 2,378.75 | 37.45 | 2,382.15 | 37.5 | +3.4 | +169.15 | 0 | 0 |
| 2025/04/22 | 115.5 | -2 | -1.7 | 431 | 5,014.23 | 130 | 30.14 | 1,504.3 | 30 | 1,515.6 | 30.23 | +11.3 | +869.23 | 1 | 0.23 |
| 2025/04/21 | 117.5 | -5 | -4.08 | 398 | 4,725.84 | 128 | 32.19 | 1,525.2 | 32.27 | 1,524.65 | 32.26 | -0.55 | -42.97 | 0 | 0 |
| 2025/04/18 | 122.5 | -3.5 | -2.78 | 595 | 7,378.85 | 192 | 32.29 | 2,378.55 | 32.23 | 2,389.7 | 32.39 | +11.15 | +580.73 | 0 | 0 |
| 2025/04/17 | 126 | -1 | -0.79 | 313 | 3,951.15 | 71 | 22.69 | 895.25 | 22.66 | 897 | 22.7 | +1.75 | +246.48 | 0 | 0 |
| 2025/04/16 | 127 | -5.5 | -4.15 | 377 | 4,843.74 | 63 | 16.73 | 815.65 | 16.84 | 808.1 | 16.68 | -7.55 | -1,198.41 | 1 | 0.27 |
| 2025/04/15 | 132.5 | +5.5 | +4.33 | 371 | 4,861.18 | 95 | 25.64 | 1,239.85 | 25.51 | 1,252.1 | 25.76 | +12.25 | +1,289.47 | 0 | 0 |
| 2025/04/14 | 127 | +4.5 | +3.67 | 665 | 8,415.75 | 237 | 35.65 | 2,996.3 | 35.6 | 2,997.75 | 35.62 | +1.45 | +61.18 | 0 | 0 |
| 2025/04/11 | 122.5 | -1 | -0.81 | 723 | 8,643.62 | 271 | 37.49 | 3,223.85 | 37.3 | 3,249 | 37.59 | +25.15 | +928.04 | 0 | 0 |
| 2025/04/10 | 123.5 | +11 | +9.78 | 205 | 2,528.13 | 24 | 11.72 | 295.9 | 11.7 | 295.45 | 11.69 | -0.45 | -187.5 | 0 | 0 |
| 2025/04/09 | 112.5 | -12.5 | -10 | 1,667 | 19,543.07 | 555 | 33.28 | 6,520.1 | 33.36 | 6,593.25 | 33.74 | +73.15 | +1,318.02 | 1 | 0.06 |
| 2025/04/08 | 125 | -11 | -8.09 | 1,614 | 20,202.43 | 432 | 26.77 | 5,400.2 | 26.73 | 5,464.4 | 27.05 | +64.2 | +1,486.11 | 0 | 0 |
| 2025/04/07 | 136 | -15 | -9.93 | 127 | 1,732.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 151 | -0.5 | -0.33 | 287 | 4,306.51 | 99 | 34.54 | 1,486.3 | 34.51 | 1,491.55 | 34.63 | +5.25 | +530.3 | 0 | 0 |
| 2025/04/01 | 151.5 | +5.5 | +3.77 | 432 | 6,462.42 | 174 | 40.23 | 2,592.7 | 40.12 | 2,604.35 | 40.3 | +11.65 | +669.54 | 0 | 0 |
| 2025/03/31 | 146 | -10 | -6.41 | 761 | 11,321.48 | 237 | 31.14 | 3,525.05 | 31.14 | 3,526.1 | 31.15 | +1.05 | +44.3 | 0 | 0 |
| 2025/03/28 | 156 | -6 | -3.7 | 565 | 8,888.12 | 189 | 33.48 | 2,974.9 | 33.47 | 2,979.85 | 33.53 | +4.95 | +261.9 | 0 | 0 |
| 2025/03/27 | 162 | +0.5 | +0.31 | 187 | 3,033.45 | 58 | 30.98 | 939.35 | 30.97 | 940.4 | 31 | +1.05 | +181.03 | 0 | 0 |
| 2025/03/26 | 161.5 | -1 | -0.62 | 318 | 5,149.8 | 85 | 26.77 | 1,380.05 | 26.8 | 1,378.4 | 26.77 | -1.65 | -194.12 | 0 | 0 |
| 2025/03/25 | 162.5 | -2.5 | -1.52 | 426 | 6,958.85 | 130 | 30.55 | 2,125.8 | 30.55 | 2,127.2 | 30.57 | +1.4 | +107.69 | 0 | 0 |
| 2025/03/24 | 165 | +1.5 | +0.92 | 309 | 5,121.9 | 120 | 38.84 | 1,984.05 | 38.74 | 1,989.1 | 38.84 | +5.05 | +420.83 | 0 | 0 |
| 2025/03/21 | 163.5 | +2 | +1.24 | 645 | 10,637.65 | 267 | 41.4 | 4,390.45 | 41.27 | 4,410.95 | 41.47 | +20.5 | +767.79 | 1 | 0.16 |
| 2025/03/20 | 161.5 | +1.5 | +0.94 | 264 | 4,275.01 | 61 | 23.14 | 989.45 | 23.14 | 990.15 | 23.16 | +0.7 | +114.75 | 1 | 0.38 |
| 2025/03/19 | 160 | -4 | -2.44 | 522 | 8,469.34 | 117 | 22.4 | 1,907.9 | 22.53 | 1,895.95 | 22.39 | -11.95 | -1,021.37 | 0 | 0 |
| 2025/03/18 | 164 | +1 | +0.61 | 573 | 9,442.09 | 240 | 41.86 | 3,950.75 | 41.84 | 3,951.9 | 41.85 | +1.15 | +47.92 | 2 | 0.35 |
| 2025/03/17 | 163 | -8 | -4.68 | 1,649 | 26,930.15 | 544 | 32.99 | 8,861.4 | 32.91 | 8,898.05 | 33.04 | +36.65 | +673.71 | 1 | 0.06 |
| 2025/03/14 | 171 | -4 | -2.29 | 547 | 9,479.39 | 169 | 30.87 | 2,942.3 | 31.04 | 2,931.7 | 30.93 | -10.6 | -627.22 | 0 | 0 |
| 2025/03/13 | 175 | +0.5 | +0.29 | 508 | 8,956.08 | 234 | 46.07 | 4,124.8 | 46.06 | 4,132.55 | 46.14 | +7.75 | +331.2 | 1 | 0.2 |
| 2025/03/12 | 174.5 | -7.5 | -4.12 | 892 | 15,996.06 | 180 | 20.18 | 3,230.1 | 20.19 | 3,224.05 | 20.16 | -6.05 | -336.11 | 3 | 0.34 |
| 2025/03/11 | 182 | -3.5 | -1.89 | 714 | 13,082.85 | 303 | 42.43 | 5,538.15 | 42.33 | 5,552.75 | 42.44 | +14.6 | +481.85 | 0 | 0 |
| 2025/03/10 | 185.5 | -2 | -1.07 | 333 | 6,203.63 | 103 | 30.91 | 1,915.05 | 30.87 | 1,918.7 | 30.93 | +3.65 | +354.37 | 0 | 0 |
| 2025/03/07 | 187.5 | +4 | +2.18 | 842 | 15,465.28 | 371 | 44.09 | 6,796.05 | 43.94 | 6,830.6 | 44.17 | +34.55 | +931.27 | 2 | 0.24 |
| 2025/03/06 | 183.5 | -7 | -3.67 | 839 | 15,598.04 | 175 | 20.85 | 3,263.05 | 20.92 | 3,245.9 | 20.81 | -17.15 | -980 | 0 | 0 |
| 2025/03/05 | 190.5 | +0.5 | +0.26 | 666 | 12,744.6 | 249 | 37.41 | 4,768.85 | 37.42 | 4,778.35 | 37.49 | +9.5 | +381.53 | 0 | 0 |
| 2025/03/04 | 190 | +2.5 | +1.33 | 602 | 11,261.71 | 237 | 39.37 | 4,401.65 | 39.09 | 4,440.85 | 39.43 | +39.2 | +1,654.01 | 1 | 0.17 |
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。
