2348
130
TWD+1.00 (0.78%)
2025.05.23收盤
海悅－現股當沖
海悅最新現股當沖狀況
整理海悅最新(2025/05/22) 當沖狀況。整體成交張數為153張，佔整體市場成交張數的17.63%。當日現股當沖之總損益為+10.4萬元、每張平均損益則為+680元。
開盤價
130
收盤價
130
當日範圍
129 - 131.5
成交張數
456
開盤價(昨)
133
收盤價(昨)
129
昨日範圍
128.5 - 133
成交張數(昨)
868
成交金額
5935.35萬
成交金額(昨)
1.13億
52週範圍
112.5 - 369.5
發行股數
2億
市值
197億
現股當沖－歷史逐日資訊
開盤價
130
收盤價
130
成交張數
456
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/03/03 | 187.5 | +0.5 | +0.27 | 435 | 8,080.71 | 135 | 31.02 | 2,505.35 | 31 | 2,509.15 | 31.05 | +3.8 | +281.48 | 0 | 0 |
| 2025/02/27 | 187 | -4 | -2.09 | 981 | 18,528.9 | 347 | 35.37 | 6,593.95 | 35.59 | 6,578.8 | 35.51 | -15.15 | -436.6 | 1 | 0.1 |
| 2025/02/26 | 191 | -3 | -1.55 | 1,357 | 26,534.62 | 622 | 45.82 | 12,160.9 | 45.83 | 12,154.85 | 45.81 | -6.05 | -97.27 | 7 | 0.52 |
| 2025/02/25 | 194 | +0.5 | +0.26 | 1,191 | 22,926.9 | 484 | 40.64 | 9,296.25 | 40.55 | 9,352.4 | 40.79 | +56.15 | +1,160.12 | 1 | 0.08 |
| 2025/02/24 | 193.5 | +4.5 | +2.38 | 692 | 13,226.18 | 194 | 28.04 | 3,684.35 | 27.86 | 3,717.8 | 28.11 | +33.45 | +1,724.23 | 1 | 0.14 |
| 2025/02/21 | 189 | +1 | +0.53 | 821 | 15,649.12 | 348 | 42.37 | 6,618.7 | 42.29 | 6,629.2 | 42.36 | +10.5 | +301.72 | 1 | 0.12 |
| 2025/02/20 | 188 | +2 | +1.08 | 371 | 6,989.87 | 88 | 23.7 | 1,654.45 | 23.67 | 1,656.65 | 23.7 | +2.2 | +250 | 0 | 0 |
| 2025/02/19 | 186 | -4.5 | -2.36 | 973 | 18,422.24 | 334 | 34.32 | 6,343.5 | 34.43 | 6,346 | 34.45 | +2.5 | +74.85 | 0 | 0 |
| 2025/02/18 | 190.5 | +3 | +1.6 | 492 | 9,276.67 | 145 | 29.49 | 2,722.1 | 29.34 | 2,734.35 | 29.48 | +12.25 | +844.83 | 1 | 0.2 |
| 2025/02/17 | 187.5 | +2 | +1.08 | 533 | 9,930.5 | 146 | 27.4 | 2,712.5 | 27.31 | 2,732 | 27.51 | +19.5 | +1,335.62 | 1 | 0.19 |
| 2025/02/14 | 185.5 | -3 | -1.59 | 467 | 8,747.19 | 164 | 35.16 | 3,078.15 | 35.19 | 3,075.1 | 35.16 | -3.05 | -185.98 | 0 | 0 |
| 2025/02/13 | 188.5 | +3.5 | +1.89 | 451 | 8,435.35 | 136 | 30.17 | 2,541.05 | 30.12 | 2,548.8 | 30.22 | +7.75 | +569.85 | 1 | 0.22 |
| 2025/02/12 | 185 | -6.5 | -3.39 | 1,155 | 21,720.29 | 353 | 30.57 | 6,642 | 30.58 | 6,645.05 | 30.59 | +3.05 | +86.4 | 0 | 0 |
| 2025/02/11 | 191.5 | +3.5 | +1.86 | 3,081 | 58,729.51 | 1,341 | 43.53 | 25,522.6 | 43.46 | 25,567.45 | 43.53 | +44.85 | +334.45 | 4 | 0.13 |
| 2025/02/10 | 188 | +8.5 | +4.74 | 1,849 | 34,261.42 | 582 | 31.48 | 10,694.85 | 31.22 | 10,802 | 31.53 | +107.15 | +1,841.07 | 1 | 0.05 |
| 2025/02/07 | 179.5 | +2 | +1.13 | 1,072 | 19,126.47 | 415 | 38.71 | 7,390.35 | 38.64 | 7,402.95 | 38.71 | +12.6 | +303.61 | 0 | 0 |
| 2025/02/06 | 177.5 | +3 | +1.72 | 1,038 | 18,535.77 | 386 | 37.2 | 6,876.55 | 37.1 | 6,895.05 | 37.2 | +18.5 | +479.27 | 0 | 0 |
| 2025/02/05 | 174.5 | +6 | +3.56 | 773 | 13,280.41 | 250 | 32.34 | 4,259.75 | 32.08 | 4,305.8 | 32.42 | +46.05 | +1,842 | 0 | 0 |
| 2025/02/04 | 168.5 | -5.5 | -3.16 | 805 | 13,702.66 | 202 | 25.09 | 3,449.65 | 25.18 | 3,450.4 | 25.18 | +0.75 | +37.13 | 0 | 0 |
| 2025/02/03 | 174 | -2.5 | -1.42 | 724 | 12,619.35 | 295 | 40.77 | 5,149.25 | 40.8 | 5,149.75 | 40.81 | +0.5 | +16.95 | 1 | 0.14 |
| 2025/01/22 | 176.5 | +9.5 | +5.69 | 1,462 | 25,247.41 | 344 | 23.53 | 5,924.1 | 23.46 | 5,949 | 23.56 | +24.9 | +723.84 | 5 | 0.34 |
| 2025/01/21 | 167 | -1 | -0.6 | 424 | 7,076.46 | 140 | 33.06 | 2,341.85 | 33.09 | 2,340.05 | 33.07 | -1.8 | -128.57 | 0 | 0 |
| 2025/01/20 | 168 | +3.5 | +2.13 | 642 | 10,666.9 | 264 | 41.09 | 4,374.1 | 41.01 | 4,382.55 | 41.09 | +8.45 | +320.08 | 3 | 0.47 |
| 2025/01/17 | 164.5 | -3 | -1.79 | 715 | 11,868.52 | 276 | 38.61 | 4,594.75 | 38.71 | 4,591.1 | 38.68 | -3.65 | -132.25 | 0 | 0 |
| 2025/01/16 | 167.5 | +0 | +0 | 825 | 13,889.45 | 371 | 45 | 6,254.85 | 45.03 | 6,256.45 | 45.04 | +1.6 | +43.13 | 0 | 0 |
| 2025/01/15 | 167.5 | -1 | -0.59 | 997 | 16,804.79 | 577 | 57.85 | 9,706.05 | 57.76 | 9,729.15 | 57.9 | +23.1 | +400.35 | 2 | 0.2 |
| 2025/01/14 | 168.5 | +4 | +2.43 | 1,126 | 18,996.67 | 604 | 53.64 | 10,179.5 | 53.59 | 10,197.95 | 53.68 | +18.45 | +305.46 | 1 | 0.09 |
| 2025/01/13 | 164.5 | -5.5 | -3.24 | 2,162 | 35,678.52 | 981 | 45.37 | 16,191.5 | 45.38 | 16,246.6 | 45.54 | +55.1 | +561.67 | 2 | 0.09 |
| 2025/01/10 | 170 | -12.5 | -6.85 | 3,509 | 60,618.31 | 1,139 | 32.46 | 19,723.3 | 32.54 | 19,723.25 | 32.54 | -0.05 | -0.44 | 3 | 0.09 |
| 2025/01/09 | 182.5 | -8 | -4.2 | 1,242 | 23,048.47 | 577 | 46.47 | 10,734.9 | 46.58 | 10,745.65 | 46.62 | +10.75 | +186.31 | 3 | 0.24 |
| 2025/01/08 | 190.5 | +8.5 | +4.67 | 3,188 | 60,158.89 | 1,475 | 46.27 | 27,782.6 | 46.18 | 27,825.15 | 46.25 | +42.55 | +288.47 | 7 | 0.22 |
| 2025/01/07 | 182 | -10 | -5.21 | 2,721 | 50,605.4 | 949 | 34.88 | 17,678.7 | 34.93 | 17,628.95 | 34.84 | -49.75 | -524.24 | 1 | 0.04 |
| 2025/01/06 | 192 | -4 | -2.04 | 1,856 | 35,876.62 | 961 | 51.77 | 18,538.65 | 51.67 | 18,580 | 51.79 | +41.35 | +430.28 | 1 | 0.05 |
| 2025/01/03 | 196 | -9.5 | -4.62 | 2,546 | 50,895.38 | 1,279 | 50.23 | 25,614.7 | 50.33 | 25,588.8 | 50.28 | -25.9 | -202.5 | 2 | 0.08 |
| 2025/01/02 | 205.5 | +4.5 | +2.24 | 3,296 | 68,712.46 | 1,767 | 53.61 | 36,770.35 | 53.51 | 36,925.5 | 53.74 | +155.15 | +878.04 | 10 | 0.3 |
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。
