3268
19.1
TWD+0.00 (0.00%)
2025.08.21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(2025/08/20) 當沖狀況。整體成交張數為21張，佔整體市場成交張數的26.25%。當日現股當沖之總損益為+2,200元、每張平均損益則為+105元。
開盤價
19.3
收盤價
19.1
當日範圍
19.1 - 20.15
成交張數
111
開盤價(昨)
19.1
收盤價(昨)
19.1
昨日範圍
19 - 19.5
成交張數(昨)
80
成交金額
215.46萬
成交金額(昨)
153.57萬
52週範圍
16.55 - 27.95
發行股數
3472萬
市值
7億
現股當沖－歷史逐日資訊
開盤價
19.3
收盤價
19.1
成交張數
111
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(%) | ||||||
| 2025/08/20 | 19.1 | -0.3 | -1.55 | 80 | 153.56 | 21 | 26.25 | 40.23 | 26.19 | 40.45 | 26.34 | +0.22 | +104.76 | 0 | 0 |
| 2025/08/19 | 19.4 | -0.05 | -0.26 | 44 | 85.14 | 14 | 31.82 | 27.14 | 31.88 | 27.17 | 31.91 | +0.03 | +17.86 | 0 | 0 |
| 2025/08/18 | 19.45 | +0.2 | +1.04 | 106 | 204.66 | 26 | 24.53 | 50.06 | 24.46 | 50.3 | 24.57 | +0.23 | +90.38 | 0 | 0 |
| 2025/08/15 | 19.25 | -0.4 | -2.04 | 152 | 291.17 | 26 | 17.11 | 49.78 | 17.1 | 49.89 | 17.13 | +0.11 | +42.31 | 0 | 0 |
| 2025/08/14 | 19.65 | +1 | +5.36 | 1,166 | 2,354.62 | 831 | 71.27 | 1,683.99 | 71.52 | 1,679.16 | 71.31 | -4.83 | -58.12 | 0 | 0 |
| 2025/08/13 | 18.65 | +0 | +0 | 64 | 119.13 | 10 | 15.62 | 18.62 | 15.63 | 18.67 | 15.67 | +0.04 | +45 | 0 | 0 |
| 2025/08/12 | 18.65 | +0.35 | +1.91 | 80 | 147.91 | 24 | 30 | 44.22 | 29.89 | 44.27 | 29.93 | +0.05 | +20.83 | 0 | 0 |
| 2025/08/11 | 18.3 | -0.2 | -1.08 | 45 | 82.53 | 14 | 31.11 | 25.65 | 31.08 | 25.63 | 31.06 | -0.02 | -14.29 | 0 | 0 |
| 2025/08/08 | 18.5 | -0.05 | -0.27 | 48 | 88.44 | 4 | 8.33 | 7.34 | 8.3 | 7.37 | 8.33 | +0.03 | +75 | 0 | 0 |
| 2025/08/07 | 18.55 | -0.45 | -2.37 | 322 | 595.93 | 95 | 29.5 | 176.4 | 29.6 | 175.81 | 29.5 | -0.59 | -62.11 | 0 | 0 |
| 2025/08/06 | 19 | +1.7 | +9.83 | 436 | 816.74 | 159 | 36.47 | 295.05 | 36.12 | 298.67 | 36.57 | +3.62 | +227.99 | 0 | 0 |
| 2025/08/05 | 17.3 | +0.15 | +0.87 | 36 | 62.3 | 4 | 11.11 | 6.92 | 11.12 | 6.92 | 11.11 | -0.01 | -12.5 | 0 | 0 |
| 2025/08/04 | 17.15 | +0.15 | +0.88 | 55 | 93.8 | 22 | 40 | 37.31 | 39.78 | 37.62 | 40.1 | +0.3 | +138.64 | 0 | 0 |
| 2025/08/01 | 17 | +0.1 | +0.59 | 15 | 25.44 | 7 | 46.67 | 11.9 | 46.78 | 11.93 | 46.88 | +0.03 | +35.71 | 0 | 0 |
| 2025/07/31 | 16.9 | -0.25 | -1.46 | 18 | 30.65 | 1 | 5.56 | 1.71 | 5.58 | 1.74 | 5.66 | +0.03 | +250 | 0 | 0 |
| 2025/07/30 | 17.15 | -0.25 | -1.44 | 52 | 88.06 | 20 | 38.46 | 33.9 | 38.49 | 34.23 | 38.87 | +0.34 | +167.5 | 0 | 0 |
| 2025/07/29 | 17.4 | -0.1 | -0.57 | 26 | 44.94 | 1 | 3.85 | 1.72 | 3.83 | 1.74 | 3.87 | +0.02 | +200 | 0 | 0 |
| 2025/07/28 | 17.5 | +0 | +0 | 103 | 178.98 | 55 | 53.4 | 95.28 | 53.23 | 95.77 | 53.51 | +0.49 | +89.09 | 0 | 0 |
| 2025/07/25 | 17.5 | -0.25 | -1.41 | 32 | 55.9 | 9 | 28.12 | 15.73 | 28.14 | 15.85 | 28.35 | +0.12 | +127.78 | 0 | 0 |
| 2025/07/24 | 17.75 | +0.15 | +0.85 | 34 | 60.2 | 8 | 23.53 | 14.21 | 23.59 | 14.21 | 23.6 | +0.01 | +6.25 | 0 | 0 |
| 2025/07/23 | 17.6 | +0.3 | +1.73 | 60 | 103.86 | 30 | 50 | 51.89 | 49.96 | 51.94 | 50 | +0.04 | +15 | 0 | 0 |
| 2025/07/22 | 17.3 | -0.55 | -3.08 | 43 | 74.91 | 9 | 20.93 | 15.62 | 20.86 | 15.75 | 21.03 | +0.12 | +138.89 | 0 | 0 |
| 2025/07/21 | 17.85 | -0.1 | -0.56 | 33 | 59.15 | 7 | 21.21 | 12.48 | 21.1 | 12.68 | 21.44 | +0.2 | +285.71 | 0 | 0 |
| 2025/07/18 | 17.95 | -0.05 | -0.28 | 23 | 41.49 | 5 | 21.74 | 9.06 | 21.85 | 9.06 | 21.85 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 18 | +0.3 | +1.69 | 34 | 60.99 | 3 | 8.82 | 5.38 | 8.81 | 5.38 | 8.83 | +0.01 | +33.33 | 0 | 0 |
| 2025/07/16 | 17.7 | +0.3 | +1.72 | 20 | 35.28 | 3 | 15 | 5.25 | 14.86 | 5.32 | 15.08 | +0.07 | +250 | 0 | 0 |
| 2025/07/15 | 17.4 | -0.2 | -1.14 | 29 | 50.88 | 7 | 24.14 | 12.29 | 24.15 | 12.27 | 24.11 | -0.02 | -28.57 | 0 | 0 |
| 2025/07/14 | 17.6 | +0.05 | +0.28 | 17 | 29.9 | 1 | 5.88 | 1.75 | 5.85 | 1.77 | 5.94 | +0.03 | +250 | 0 | 0 |
| 2025/07/11 | 17.55 | +0.3 | +1.74 | 44 | 76.48 | 10 | 22.73 | 17.36 | 22.7 | 17.48 | 22.85 | +0.12 | +115 | 0 | 0 |
| 2025/07/10 | 17.25 | -0.6 | -3.36 | 148 | 257.05 | 49 | 33.11 | 85.14 | 33.12 | 85.01 | 33.07 | -0.12 | -25.51 | 0 | 0 |
| 2025/07/09 | 17.85 | +0.3 | +1.71 | 87 | 154.74 | 17 | 19.54 | 30.21 | 19.52 | 30.11 | 19.46 | -0.1 | -58.82 | 0 | 0 |
| 2025/07/08 | 17.55 | -0.15 | -0.85 | 45 | 80.15 | 6 | 13.33 | 10.74 | 13.4 | 10.6 | 13.22 | -0.14 | -241.67 | 0 | 0 |
| 2025/07/07 | 17.7 | +0 | +0 | 54 | 95.88 | 18 | 33.33 | 31.75 | 33.12 | 32.1 | 33.48 | +0.34 | +191.67 | 0 | 0 |
| 2025/07/04 | 17.7 | -1.1 | -5.85 | 330 | 597.61 | 83 | 25.15 | 149.66 | 25.04 | 150.47 | 25.18 | +0.81 | +97.59 | 0 | 0 |
| 2025/07/03 | 18.8 | -0.4 | -2.08 | 146 | 275.86 | 18 | 12.33 | 34.19 | 12.39 | 34.16 | 12.39 | -0.02 | -11.11 | 0 | 0 |
| 2025/07/02 | 19.2 | -0.25 | -1.29 | 21 | 40.46 | 4 | 19.05 | 7.7 | 19.02 | 7.71 | 19.06 | +0.01 | +37.5 | 0 | 0 |
| 2025/07/01 | 19.45 | +0.05 | +0.26 | 35 | 67.7 | 16 | 45.71 | 30.94 | 45.7 | 30.84 | 45.55 | -0.1 | -62.5 | 0 | 0 |
| 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 |
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。
