2348
84.5
TWD+0.30 (0.36%)
2025.08.28收盤
海悅－現股當沖
海悅最新現股當沖狀況
整理海悅最新(2025/08/27) 當沖狀況。整體成交張數為113張，佔整體市場成交張數的24.6%。當日現股當沖之總損益為+4.64萬元、每張平均損益則為+411元。
開盤價
84
收盤價
84.5
當日範圍
83.8 - 86.2
成交張數
573
開盤價(昨)
83.7
收盤價(昨)
84.2
昨日範圍
83.5 - 85.5
成交張數(昨)
459
成交金額
4879.01萬
成交金額(昨)
3884.99萬
52週範圍
83.8 - 264
發行股數
2億
市值
128億
現股當沖－歷史逐日資訊
開盤價
84
收盤價
84.5
成交張數
573
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(%) | ||||||
| 2025/08/28 | 84.5 | +0.3 | +0.36 | 573 | 4,875.37 | 256 | 44.71 | 2,176.34 | 44.64 | 2,175 | 44.61 | -1.34 | -52.34 | 0 | 0 |
| 2025/08/27 | 84.2 | +0 | +0 | 459 | 3,888.69 | 113 | 24.6 | 951.46 | 24.47 | 956.1 | 24.59 | +4.64 | +410.62 | 0 | 0 |
| 2025/08/26 | 84.2 | -0.6 | -0.71 | 538 | 4,506.55 | 88 | 16.35 | 738.15 | 16.38 | 737.86 | 16.37 | -0.29 | -32.95 | 0 | 0 |
| 2025/08/25 | 84.8 | +1 | +1.19 | 425 | 3,637.61 | 132 | 31.04 | 1,126.02 | 30.95 | 1,127.67 | 31 | +1.65 | +125 | 0 | 0 |
| 2025/08/22 | 83.8 | -2.5 | -2.9 | 683 | 5,777.24 | 86 | 12.59 | 728.96 | 12.62 | 729.79 | 12.63 | +0.83 | +96.51 | 0 | 0 |
| 2025/08/21 | 86.3 | +0.2 | +0.23 | 575 | 4,986.59 | 195 | 33.92 | 1,689.56 | 33.88 | 1,692.61 | 33.94 | +3.05 | +156.41 | 1 | 0.17 |
| 2025/08/20 | 86.1 | +0.4 | +0.47 | 576 | 4,941.98 | 243 | 42.22 | 2,083.15 | 42.15 | 2,082.92 | 42.15 | -0.23 | -9.47 | 0 | 0 |
| 2025/08/19 | 85.7 | +1.1 | +1.3 | 922 | 7,789.52 | 458 | 49.69 | 3,865.2 | 49.62 | 3,875.17 | 49.75 | +9.97 | +217.69 | 0 | 0 |
| 2025/08/18 | 84.6 | +0.1 | +0.12 | 662 | 5,664.65 | 331 | 49.98 | 2,823.43 | 49.84 | 2,827.86 | 49.92 | +4.43 | +133.84 | 1 | 0.15 |
| 2025/08/15 | 84.5 | -2.2 | -2.54 | 1,225 | 10,355.94 | 221 | 18.04 | 1,877.26 | 18.13 | 1,879.24 | 18.15 | +1.98 | +89.59 | 0 | 0 |
| 2025/08/14 | 86.7 | +1.5 | +1.76 | 434 | 3,716.86 | 157 | 36.2 | 1,343.25 | 36.14 | 1,345.41 | 36.2 | +2.16 | +137.58 | 0 | 0 |
| 2025/08/13 | 85.2 | +0.1 | +0.12 | 672 | 5,757.97 | 327 | 48.69 | 2,804.75 | 48.71 | 2,799.89 | 48.63 | -4.86 | -148.62 | 0 | 0 |
| 2025/08/12 | 85.1 | -0.1 | -0.12 | 318 | 2,729.39 | 106 | 33.31 | 908.57 | 33.29 | 908.68 | 33.29 | +0.11 | +10.38 | 0 | 0 |
| 2025/08/11 | 85.2 | -2 | -2.29 | 715 | 6,133.63 | 198 | 27.71 | 1,704.51 | 27.79 | 1,702.96 | 27.76 | -1.55 | -78.28 | 1 | 0.14 |
| 2025/08/08 | 87.2 | -0.8 | -0.91 | 530 | 4,636.49 | 111 | 20.96 | 970.73 | 20.94 | 974 | 21.01 | +3.27 | +294.59 | 8 | 1.51 |
| 2025/08/07 | 88 | -2.3 | -2.55 | 726 | 6,432.76 | 175 | 24.11 | 1,550.25 | 24.1 | 1,549.73 | 24.09 | -0.52 | -29.71 | 0 | 0 |
| 2025/08/06 | 90.3 | -0.8 | -0.88 | 450 | 4,064.45 | 123 | 27.32 | 1,109.66 | 27.3 | 1,110.35 | 27.32 | +0.69 | +56.1 | 0 | 0 |
| 2025/08/05 | 91.1 | -0.4 | -0.44 | 317 | 2,892.63 | 47 | 14.82 | 428.53 | 14.81 | 428.81 | 14.82 | +0.28 | +59.57 | 0 | 0 |
| 2025/08/04 | 91.5 | +1.8 | +2.01 | 472 | 4,284.02 | 100 | 21.2 | 901.98 | 21.05 | 906.62 | 21.16 | +4.64 | +464 | 0 | 0 |
| 2025/08/01 | 89.7 | +2.4 | +2.75 | 519 | 4,586.51 | 185 | 35.62 | 1,617.58 | 35.27 | 1,623.4 | 35.4 | +5.82 | +314.59 | 0 | 0 |
| 2025/07/31 | 87.3 | -1.3 | -1.47 | 826 | 7,225.68 | 378 | 45.78 | 3,307.09 | 45.77 | 3,313.41 | 45.86 | +6.32 | +167.2 | 0 | 0 |
| 2025/07/30 | 88.6 | -0.2 | -0.23 | 368 | 3,259.78 | 109 | 29.63 | 964.99 | 29.6 | 966.16 | 29.64 | +1.17 | +107.34 | 0 | 0 |
| 2025/07/29 | 88.8 | -1.2 | -1.33 | 408 | 3,629.14 | 100 | 24.49 | 888.72 | 24.49 | 889.62 | 24.51 | +0.9 | +90 | 0 | 0 |
| 2025/07/28 | 90 | -0.5 | -0.55 | 323 | 2,911.49 | 129 | 39.88 | 1,160.51 | 39.86 | 1,162.13 | 39.92 | +1.62 | +125.58 | 0 | 0 |
| 2025/07/25 | 90.5 | +1.2 | +1.34 | 402 | 3,634.28 | 83 | 20.64 | 749.6 | 20.63 | 750.51 | 20.65 | +0.91 | +109.64 | 0 | 0 |
| 2025/07/24 | 89.3 | +1 | +1.13 | 818 | 7,368.96 | 318 | 38.86 | 2,861.91 | 38.84 | 2,862.24 | 38.84 | +0.33 | +10.38 | 1 | 0.12 |
| 2025/07/23 | 88.3 | +3.5 | +4.13 | 876 | 7,691.8 | 203 | 23.18 | 1,769.05 | 23 | 1,785.14 | 23.21 | +16.09 | +792.61 | 0 | 0 |
| 2025/07/22 | 84.8 | -3.8 | -4.29 | 1,470 | 12,671.97 | 538 | 36.61 | 4,649.3 | 36.69 | 4,634.66 | 36.57 | -14.64 | -272.12 | 0 | 0 |
| 2025/07/21 | 88.6 | +0.2 | +0.23 | 466 | 4,147.31 | 133 | 28.52 | 1,179.51 | 28.44 | 1,182.88 | 28.52 | +3.37 | +253.38 | 0 | 0 |
| 2025/07/18 | 88.4 | -1.7 | -1.89 | 1,071 | 9,531.91 | 344 | 32.13 | 3,064.48 | 32.15 | 3,061.19 | 32.12 | -3.29 | -95.64 | 0 | 0 |
| 2025/07/17 | 90.1 | +1.3 | +1.46 | 979 | 8,894.71 | 406 | 41.46 | 3,678.68 | 41.36 | 3,686.26 | 41.44 | +7.58 | +186.7 | 0 | 0 |
| 2025/07/16 | 88.8 | -1.8 | -1.99 | 1,653 | 14,806.52 | 477 | 28.86 | 4,288.08 | 28.96 | 4,260.88 | 28.78 | -27.2 | -570.23 | 7 | 0.42 |
| 2025/07/15 | 90.6 | -12.9 | -4.13 | 3,055 | 28,066.42 | 647 | 21.18 | 5,971.05 | 21.27 | 5,922.61 | 21.1 | -48.44 | -748.69 | 16 | 0.52 |
| 2025/07/14 | 103.5 | -1.5 | -1.43 | 1,553 | 16,190.21 | 251 | 16.16 | 2,631.45 | 16.25 | 2,619.75 | 16.18 | -11.7 | -466.14 | 0 | 0 |
| 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 |
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。
