3268
19.5
TWD+0.25 (1.30%)
2025.06.27收盤
海德威－現股當沖
海德威最新現股當沖狀況
整理海德威最新(2025/06/27) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的19.35%。當日現股當沖之總損益為+250元、每張平均損益則為+21元。
開盤價
19.25
收盤價
19.5
當日範圍
19.25 - 19.75
成交張數
62
開盤價(昨)
19.35
收盤價(昨)
19.25
昨日範圍
19 - 19.4
成交張數(昨)
47
成交金額
120.14萬
成交金額(昨)
90.45萬
52週範圍
16.55 - 29.85
發行股數
3472萬
市值
7億
現股當沖－歷史逐日資訊
開盤價
19.25
收盤價
19.5
成交張數
62
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(%) | ||||||
| 2025/06/30 | 19.4 | -0.1 | -0.51 | 30 | 58.45 | 6 | 20 | 11.73 | 20.08 | 11.71 | 20.04 | -0.02 | -33.33 | 0 | 0 |
| 2025/06/27 | 19.5 | +0.25 | +1.3 | 62 | 120.14 | 12 | 19.35 | 23.3 | 19.4 | 23.33 | 19.42 | +0.03 | +20.83 | 0 | 0 |
| 2025/06/26 | 19.25 | -0.15 | -0.77 | 47 | 90.45 | 6 | 12.77 | 11.48 | 12.69 | 11.54 | 12.75 | +0.06 | +91.67 | 0 | 0 |
| 2025/06/25 | 19.4 | +0.3 | +1.57 | 90 | 175.28 | 20 | 22.22 | 38.98 | 22.24 | 38.9 | 22.19 | -0.07 | -37.5 | 0 | 0 |
| 2025/06/24 | 19.1 | +0.1 | +0.53 | 65 | 124.36 | 5 | 7.69 | 9.62 | 7.74 | 9.59 | 7.71 | -0.04 | -80 | 0 | 0 |
| 2025/06/23 | 19 | +0.2 | +1.06 | 16 | 30.08 | 1 | 6.25 | 1.9 | 6.32 | 1.9 | 6.32 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 18.8 | -0.1 | -0.53 | 30 | 56.69 | 4 | 13.33 | 7.63 | 13.47 | 7.6 | 13.41 | -0.04 | -87.5 | 0 | 0 |
| 2025/06/19 | 18.9 | -0.25 | -1.31 | 4 | 7.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/18 | 19.15 | +0.1 | +0.52 | 17 | 32.42 | 3 | 17.65 | 5.74 | 17.71 | 5.76 | 17.78 | +0.03 | +83.33 | 0 | 0 |
| 2025/06/17 | 19.05 | +0.05 | +0.26 | 42 | 79.92 | 11 | 26.19 | 20.98 | 26.25 | 21 | 26.27 | +0.01 | +13.64 | 0 | 0 |
| 2025/06/16 | 19 | -0.15 | -0.78 | 55 | 105.42 | 5 | 9.09 | 9.6 | 9.1 | 9.55 | 9.06 | -0.04 | -90 | 0 | 0 |
| 2025/06/13 | 19.15 | -0.45 | -2.3 | 41 | 78.37 | 9 | 21.95 | 17.25 | 22 | 17.27 | 22.04 | +0.03 | +27.78 | 0 | 0 |
| 2025/06/12 | 19.6 | +0.35 | +1.82 | 12 | 23.55 | 1 | 8.33 | 1.94 | 8.24 | 1.97 | 8.35 | +0.03 | +250 | 0 | 0 |
| 2025/06/11 | 19.25 | -0.1 | -0.52 | 60 | 115.01 | 25 | 41.67 | 47.97 | 41.71 | 48.14 | 41.86 | +0.17 | +70 | 0 | 0 |
| 2025/06/10 | 19.35 | +0.15 | +0.78 | 67 | 130.33 | 21 | 31.34 | 40.81 | 31.31 | 40.88 | 31.36 | +0.07 | +30.95 | 0 | 0 |
| 2025/06/09 | 19.2 | -0.35 | -1.79 | 61 | 117.88 | 13 | 21.31 | 25.29 | 21.45 | 25.29 | 21.45 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 19.55 | -0.35 | -1.76 | 156 | 300.37 | 32 | 20.51 | 61.36 | 20.43 | 61.78 | 20.57 | +0.42 | +131.25 | 0 | 0 |
| 2025/06/05 | 19.9 | -0.05 | -0.25 | 35 | 69.03 | 4 | 11.43 | 7.9 | 11.45 | 7.94 | 11.5 | +0.04 | +100 | 0 | 0 |
| 2025/06/04 | 19.95 | +0 | +0 | 4 | 8.04 | 1 | 25 | 2.03 | 25.25 | 2 | 24.81 | -0.04 | -350 | 0 | 0 |
| 2025/06/03 | 19.95 | +0.1 | +0.5 | 16 | 31.91 | 6 | 37.5 | 11.96 | 37.5 | 11.95 | 37.44 | -0.02 | -33.33 | 0 | 0 |
| 2025/06/02 | 19.85 | -0.85 | -4.11 | 45 | 89.95 | 10 | 22.22 | 20.18 | 22.43 | 19.99 | 22.22 | -0.19 | -190 | 0 | 0 |
| 2025/05/29 | 20.7 | -0.15 | -0.72 | 37 | 76.08 | 8 | 21.62 | 16.52 | 21.71 | 16.43 | 21.59 | -0.09 | -112.5 | 0 | 0 |
| 2025/05/28 | 20.85 | -0.05 | -0.24 | 12 | 25.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 20.9 | -0.15 | -0.71 | 50 | 103.99 | 6 | 12 | 12.49 | 12.01 | 12.56 | 12.08 | +0.07 | +116.67 | 0 | 0 |
| 2025/05/26 | 21.05 | -0.7 | -3.22 | 49 | 103.67 | 9 | 18.37 | 19.27 | 18.59 | 19.15 | 18.47 | -0.12 | -133.33 | 0 | 0 |
| 2025/05/23 | 21.75 | +0.15 | +0.69 | 9 | 19.5 | 2 | 22.22 | 4.33 | 22.2 | 4.34 | 22.28 | +0.01 | +75 | 0 | 0 |
| 2025/05/22 | 21.6 | -0.05 | -0.23 | 36 | 76.48 | 11 | 30.56 | 23.14 | 30.25 | 23.65 | 30.92 | +0.51 | +463.64 | 0 | 0 |
| 2025/05/21 | 21.65 | +0.5 | +2.36 | 22 | 47.74 | 4 | 18.18 | 8.66 | 18.14 | 8.69 | 18.2 | +0.03 | +75 | 0 | 0 |
| 2025/05/20 | 21.15 | -0.1 | -0.47 | 51 | 108.11 | 2 | 3.92 | 4.29 | 3.96 | 4.24 | 3.92 | -0.04 | -225 | 0 | 0 |
| 2025/05/19 | 21.25 | -1.25 | -5.56 | 141 | 305.1 | 37 | 26.24 | 80.8 | 26.48 | 81.11 | 26.59 | +0.32 | +85.14 | 0 | 0 |
| 2025/05/16 | 22.5 | +0.15 | +0.67 | 89 | 201.48 | 51 | 57.3 | 115.09 | 57.12 | 114.97 | 57.06 | -0.12 | -24.51 | 0 | 0 |
| 2025/05/15 | 22.35 | +0.2 | +0.9 | 45 | 100.12 | 17 | 37.78 | 37.8 | 37.75 | 37.9 | 37.85 | +0.1 | +55.88 | 0 | 0 |
| 2025/05/14 | 22.15 | +0.35 | +1.61 | 275 | 630.04 | 145 | 52.73 | 332.25 | 52.73 | 331.28 | 52.58 | -0.97 | -66.9 | 0 | 0 |
| 2025/05/13 | 21.8 | -0.05 | -0.23 | 94 | 204.41 | 17 | 18.09 | 36.93 | 18.07 | 36.94 | 18.07 | +0.01 | +5.88 | 0 | 0 |
| 2025/05/12 | 21.85 | -0.65 | -2.89 | 229 | 502.75 | 30 | 13.1 | 66.23 | 13.17 | 66.05 | 13.14 | -0.18 | -61.67 | 0 | 0 |
| 2025/05/09 | 22.5 | +0 | +0 | 22 | 50.06 | 3 | 13.64 | 6.79 | 13.56 | 6.91 | 13.79 | +0.12 | +383.33 | 0 | 0 |
| 2025/05/08 | 22.5 | +0 | +0 | 58 | 130.52 | 22 | 37.93 | 49.06 | 37.59 | 49.88 | 38.22 | +0.82 | +372.73 | 0 | 0 |
| 2025/05/07 | 22.5 | -0.7 | -3.02 | 70 | 161.04 | 14 | 20 | 32.43 | 20.14 | 31.75 | 19.71 | -0.68 | -485.71 | 0 | 0 |
| 2025/05/06 | 23.2 | +0.05 | +0.22 | 53 | 123.12 | 12 | 22.64 | 27.7 | 22.5 | 28.08 | 22.81 | +0.38 | +316.67 | 0 | 0 |
| 2025/05/05 | 23.15 | +0 | +0 | 124 | 284.56 | 36 | 29.03 | 82.11 | 28.86 | 83.25 | 29.26 | +1.14 | +315.28 | 0 | 0 |
| 2025/05/02 | 23.15 | +0.35 | +1.54 | 71 | 165.68 | 12 | 16.9 | 28.02 | 16.92 | 27.99 | 16.89 | -0.04 | -29.17 | 0 | 0 |
| 2025/04/30 | 22.8 | -0.55 | -2.36 | 168 | 397.06 | 59 | 35.12 | 139.94 | 35.25 | 138.74 | 34.94 | -1.21 | -205.08 | 1 | 0.6 |
| 2025/04/29 | 23.35 | +0.85 | +3.78 | 188 | 440.95 | 75 | 39.89 | 175.25 | 39.74 | 175.89 | 39.89 | +0.64 | +85.33 | 0 | 0 |
| 2025/04/28 | 22.5 | +0.7 | +3.21 | 349 | 805.57 | 157 | 44.99 | 362.5 | 45 | 364.02 | 45.19 | +1.52 | +96.82 | 0 | 0 |
| 2025/04/25 | 21.8 | -0.2 | -0.91 | 47 | 102.89 | 3 | 6.38 | 6.6 | 6.41 | 6.59 | 6.41 | -0.01 | -33.33 | 0 | 0 |
| 2025/04/24 | 22 | +0.4 | +1.85 | 80 | 180.72 | 24 | 30 | 53.73 | 29.73 | 55.47 | 30.69 | +1.74 | +722.92 | 0 | 0 |
| 2025/04/23 | 21.6 | +0.85 | +4.1 | 220 | 484.07 | 55 | 25 | 120.61 | 24.92 | 120.77 | 24.95 | +0.16 | +29.09 | 0 | 0 |
| 2025/04/22 | 20.75 | -1 | -4.6 | 61 | 129.9 | 2 | 3.28 | 4.3 | 3.31 | 4.28 | 3.29 | -0.03 | -150 | 0 | 0 |
| 2025/04/21 | 21.75 | +0.25 | +1.16 | 279 | 596.05 | 6 | 2.15 | 12.89 | 2.16 | 12.96 | 2.18 | +0.07 | +125 | 1 | 0.36 |
| 2025/04/18 | 21.5 | +0 | +0 | 32 | 69.05 | 3 | 9.38 | 6.49 | 9.4 | 6.53 | 9.45 | +0.04 | +116.67 | 0 | 0 |
| 2025/04/17 | 21.5 | -0.15 | -0.69 | 28 | 60.25 | 1 | 3.57 | 2.17 | 3.59 | 2.15 | 3.57 | -0.01 | -150 | 0 | 0 |
| 2025/04/16 | 21.65 | +0.6 | +2.85 | 73 | 158.51 | 6 | 8.22 | 12.96 | 8.18 | 13.06 | 8.24 | +0.1 | +166.67 | 0 | 0 |
| 2025/04/15 | 21.05 | +0.6 | +2.93 | 203 | 434.21 | 61 | 30.05 | 130.96 | 30.16 | 130.16 | 29.98 | -0.8 | -131.15 | 0 | 0 |
| 2025/04/14 | 20.45 | +1.85 | +9.95 | 199 | 401.81 | 63 | 31.66 | 126.44 | 31.47 | 126.76 | 31.55 | +0.32 | +50 | 0 | 0 |
| 2025/04/11 | 18.6 | +0.4 | +2.2 | 81 | 149.32 | 25 | 30.86 | 45.68 | 30.59 | 46.45 | 31.11 | +0.78 | +310 | 0 | 0 |
| 2025/04/10 | 18.2 | +1.65 | +9.97 | 134 | 243.78 | 5 | 3.73 | 9.1 | 3.73 | 9.1 | 3.73 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 16.55 | -1.8 | -9.81 | 189 | 317.4 | 21 | 11.11 | 35.42 | 11.16 | 35.88 | 11.3 | +0.46 | +219.05 | 0 | 0 |
| 2025/04/08 | 18.35 | -1.65 | -8.25 | 276 | 509.58 | 52 | 18.84 | 96.28 | 18.89 | 98.06 | 19.24 | +1.77 | +341.35 | 0 | 0 |
| 2025/04/07 | 20 | -2.2 | -9.91 | 26 | 51.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 22.2 | +0.2 | +0.91 | 10 | 22.46 | 2 | 19.89 | 4.42 | 19.68 | 4.55 | 20.28 | +0.14 | +675 | 0 | 0 |
| 2025/04/01 | 22 | +0.4 | +1.85 | 64 | 141.13 | 6 | 9.36 | 13.15 | 9.32 | 13.09 | 9.27 | -0.07 | -116.67 | 0 | 0 |
| 2025/03/31 | 21.6 | -1.2 | -5.26 | 91 | 200.26 | 19 | 20.85 | 41.45 | 20.7 | 41.95 | 20.95 | +0.49 | +260.53 | 0 | 0 |
| 2025/03/28 | 22.8 | -0.5 | -2.15 | 146 | 340.1 | 36 | 24.64 | 84.3 | 24.79 | 84.25 | 24.77 | -0.04 | -11.11 | 0 | 0 |
| 2025/03/27 | 23.3 | -0.05 | -0.21 | 30 | 69.89 | 3 | 9.97 | 6.96 | 9.96 | 6.96 | 9.97 | +0.01 | +16.67 | 0 | 0 |
| 2025/03/26 | 23.35 | -0.05 | -0.21 | 81 | 190.52 | 10 | 12.33 | 23.36 | 12.26 | 23.45 | 12.31 | +0.09 | +90 | 0 | 0 |
| 2025/03/25 | 23.4 | -0.1 | -0.43 | 156 | 363.7 | 29 | 18.61 | 67.58 | 18.58 | 68.07 | 18.72 | +0.49 | +168.97 | 0 | 0 |
| 2025/03/24 | 23.5 | +0.25 | +1.08 | 158 | 373.36 | 21 | 13.31 | 49.63 | 13.29 | 49.84 | 13.35 | +0.21 | +100 | 0 | 0 |
| 2025/03/21 | 23.25 | +0.3 | +1.31 | 307 | 717.93 | 54 | 17.57 | 125.38 | 17.46 | 126.39 | 17.6 | +1.01 | +187.96 | 0 | 0 |
| 2025/03/20 | 22.95 | +0.5 | +2.23 | 398 | 927.68 | 141 | 35.4 | 328 | 35.36 | 328.94 | 35.46 | +0.95 | +67.38 | 0 | 0 |
| 2025/03/19 | 22.45 | +0.65 | +2.98 | 226 | 505.41 | 62 | 27.39 | 137.73 | 27.25 | 138.7 | 27.44 | +0.97 | +156.45 | 0 | 0 |
| 2025/03/18 | 21.8 | +0.95 | +4.56 | 94 | 205.54 | 16 | 16.95 | 34.49 | 16.78 | 35.24 | 17.15 | +0.75 | +468.75 | 0 | 0 |
| 2025/03/17 | 20.85 | +0 | +0 | 41 | 86.22 | 4 | 9.73 | 8.39 | 9.73 | 8.38 | 9.72 | -0.01 | -25 | 0 | 0 |
| 2025/03/14 | 20.85 | +0.15 | +0.72 | 22 | 45.72 | 6 | 27.21 | 12.41 | 27.16 | 12.44 | 27.2 | +0.02 | +33.33 | 0 | 0 |
| 2025/03/13 | 20.7 | -0.1 | -0.48 | 42 | 87.59 | 6 | 14.24 | 12.5 | 14.27 | 12.51 | 14.28 | +0.01 | +8.33 | 0 | 0 |
| 2025/03/12 | 20.8 | -0.15 | -0.72 | 72 | 151.27 | 10 | 13.84 | 20.91 | 13.82 | 20.98 | 13.87 | +0.07 | +75 | 0 | 0 |
| 2025/03/11 | 20.95 | -0.55 | -2.56 | 89 | 187.72 | 6 | 6.73 | 12.7 | 6.77 | 12.69 | 6.76 | -0.01 | -25 | 0 | 0 |
| 2025/03/10 | 21.5 | -0.3 | -1.38 | 37 | 80.63 | 4 | 10.77 | 8.78 | 10.88 | 8.78 | 10.89 | +0.01 | +12.5 | 0 | 0 |
| 2025/03/07 | 21.8 | +0.1 | +0.46 | 25 | 55.18 | 1 | 3.96 | 2.19 | 3.98 | 2.17 | 3.94 | -0.02 | -200 | 0 | 0 |
| 2025/03/06 | 21.7 | +0 | +0 | 24 | 51.92 | 6 | 25.09 | 13.04 | 25.11 | 13.05 | 25.14 | +0.02 | +33.33 | 0 | 0 |
| 2025/03/05 | 21.7 | +0 | +0 | 15 | 33.13 | 3 | 19.69 | 6.5 | 19.62 | 6.53 | 19.71 | +0.03 | +100 | 0 | 0 |
| 2025/03/04 | 21.7 | -0.15 | -0.69 | 39 | 84.82 | 10 | 25.37 | 21.5 | 25.34 | 21.61 | 25.48 | +0.12 | +120 | 0 | 0 |
| 2025/03/03 | 21.85 | -0.55 | -2.46 | 71 | 156.93 | 3 | 4.22 | 6.63 | 4.22 | 6.65 | 4.24 | +0.02 | +66.67 | 0 | 0 |
| 2025/02/27 | 22.4 | -0.15 | -0.67 | 21 | 47.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 22.55 | -0.05 | -0.22 | 39 | 88.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 22.6 | +0 | +0 | 17 | 39.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 22.6 | -0.15 | -0.66 | 32 | 72.5 | 3 | 9.33 | 6.75 | 9.32 | 6.78 | 9.35 | +0.03 | +83.33 | 0 | 0 |
| 2025/02/21 | 22.75 | -0.15 | -0.66 | 52 | 118.13 | 11 | 21.36 | 25.28 | 21.4 | 25.25 | 21.38 | -0.03 | -27.27 | 0 | 0 |
| 2025/02/20 | 22.9 | +0.25 | +1.1 | 110 | 249.79 | 11 | 10.04 | 24.93 | 9.98 | 25.14 | 10.06 | +0.2 | +181.82 | 0 | 0 |
| 2025/02/19 | 22.65 | +0.25 | +1.12 | 39 | 88.7 | 1 | 2.55 | 2.26 | 2.55 | 2.27 | 2.55 | +0.01 | +50 | 0 | 0 |
| 2025/02/18 | 22.4 | -0.15 | -0.67 | 34 | 77.1 | 7 | 20.43 | 15.79 | 20.48 | 15.75 | 20.43 | -0.04 | -57.14 | 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。
