3694
54.1
TWD+1.50 (2.85%)
2025.05.23收盤
海華－現股當沖
海華最新現股當沖狀況
整理海華最新(2025/05/23) 當沖狀況。整體成交張數為7,021張，佔整體市場成交張數的62.58%。當日現股當沖之總損益為+159萬元、每張平均損益則為+226元。
開盤價
53.1
收盤價
54.1
當日範圍
52.6 - 56.1
成交張數
11,219
開盤價(昨)
49.3
收盤價(昨)
52.6
昨日範圍
48.8 - 52.9
成交張數(昨)
4,007
成交金額
6.12億
成交金額(昨)
2.07億
52週範圍
35.35 - 69.8
發行股數
2億
市值
82億
現股當沖－歷史逐日資訊
開盤價
53.1
收盤價
54.1
成交張數
11,219
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(%) | ||||||
| 2025/05/23 | 54.1 | +1.5 | +2.85 | 11,219 | 61,216.49 | 7,021 | 62.58 | 38,265.49 | 62.51 | 38,424.2 | 62.77 | +158.71 | +226.05 | 16 | 0.14 |
| 2025/05/22 | 52.6 | +3.3 | +6.69 | 4,007 | 20,648.71 | 1,799 | 44.9 | 9,199.19 | 44.55 | 9,323.62 | 45.15 | +124.44 | +691.69 | 4 | 0.1 |
| 2025/05/21 | 49.3 | +0 | +0 | 573 | 2,837.13 | 184 | 32.13 | 912.03 | 32.15 | 911.68 | 32.13 | -0.35 | -19.29 | 0 | 0 |
| 2025/05/20 | 49.3 | +0.2 | +0.41 | 900 | 4,472.65 | 342 | 38 | 1,698.24 | 37.97 | 1,700.39 | 38.02 | +2.15 | +63.01 | 0 | 0 |
| 2025/05/19 | 49.1 | -0.4 | -0.81 | 1,336 | 6,666.37 | 576 | 43.12 | 2,876.36 | 43.15 | 2,878.07 | 43.17 | +1.7 | +29.51 | 1 | 0.07 |
| 2025/05/16 | 49.5 | -0.2 | -0.4 | 714 | 3,534.12 | 186 | 26.05 | 921.68 | 26.08 | 921.02 | 26.06 | -0.66 | -35.22 | 0 | 0 |
| 2025/05/15 | 49.7 | -0.6 | -1.19 | 1,412 | 7,009.03 | 639 | 45.27 | 3,173.8 | 45.28 | 3,174.56 | 45.29 | +0.76 | +11.82 | 0 | 0 |
| 2025/05/14 | 50.3 | +2.85 | +6.01 | 4,358 | 21,751.42 | 2,217 | 50.87 | 11,031.58 | 50.72 | 11,096.93 | 51.02 | +65.35 | +294.77 | 9 | 0.21 |
| 2025/05/13 | 47.45 | +0.15 | +0.32 | 1,018 | 4,858.63 | 330 | 32.42 | 1,575.64 | 32.43 | 1,579.77 | 32.51 | +4.12 | +125 | 1 | 0.1 |
| 2025/05/12 | 47.3 | +1.15 | +2.49 | 1,740 | 8,275.21 | 671 | 38.55 | 3,184.17 | 38.48 | 3,191.26 | 38.56 | +7.08 | +105.59 | 4 | 0.23 |
| 2025/05/09 | 46.15 | +0.85 | +1.88 | 1,331 | 6,135.98 | 631 | 47.39 | 2,901.79 | 47.29 | 2,906.51 | 47.37 | +4.71 | +74.72 | 2 | 0.15 |
| 2025/05/08 | 45.3 | +1.1 | +2.49 | 693 | 3,138.83 | 219 | 31.6 | 989.95 | 31.54 | 993.17 | 31.64 | +3.23 | +147.26 | 0 | 0 |
| 2025/05/07 | 44.2 | +0.15 | +0.34 | 523 | 2,312.51 | 203 | 38.8 | 897.02 | 38.79 | 897.15 | 38.8 | +0.13 | +6.4 | 0 | 0 |
| 2025/05/06 | 44.05 | +0.2 | +0.46 | 518 | 2,276.66 | 189 | 36.51 | 830.62 | 36.48 | 831.66 | 36.53 | +1.04 | +55.29 | 0 | 0 |
| 2025/05/05 | 43.85 | -2.75 | -5.9 | 1,482 | 6,589.83 | 653 | 44.07 | 2,901.22 | 44.03 | 2,908.47 | 44.14 | +7.25 | +111.1 | 0 | 0 |
| 2025/05/02 | 46.6 | +1 | +2.19 | 965 | 4,486.16 | 242 | 25.08 | 1,124.15 | 25.06 | 1,125.64 | 25.09 | +1.5 | +61.78 | 1 | 0.1 |
| 2025/04/30 | 45.6 | -0.9 | -1.94 | 2,750 | 12,794.39 | 1,341 | 48.77 | 6,241.4 | 48.78 | 6,261.51 | 48.94 | +20.11 | +150 | 1 | 0.04 |
| 2025/04/29 | 46.5 | +1.1 | +2.42 | 1,880 | 8,681.91 | 871 | 46.33 | 4,011.76 | 46.21 | 4,024.82 | 46.36 | +13.07 | +150.06 | 2 | 0.11 |
| 2025/04/28 | 45.4 | +1.35 | +3.06 | 1,842 | 8,328.48 | 854 | 46.35 | 3,845.09 | 46.17 | 3,865.69 | 46.42 | +20.61 | +241.28 | 1 | 0.05 |
| 2025/04/25 | 44.05 | +1.95 | +4.63 | 2,251 | 9,744.75 | 820 | 36.42 | 3,526.07 | 36.18 | 3,579.84 | 36.74 | +53.77 | +655.67 | 3 | 0.13 |
| 2025/04/24 | 42.1 | -0.5 | -1.17 | 1,132 | 4,797.74 | 423 | 37.38 | 1,790.53 | 37.32 | 1,796.1 | 37.44 | +5.57 | +131.68 | 0 | 0 |
| 2025/04/23 | 42.6 | +1.75 | +4.28 | 1,096 | 4,653.5 | 373 | 34.04 | 1,579.09 | 33.93 | 1,581.57 | 33.99 | +2.48 | +66.49 | 0 | 0 |
| 2025/04/22 | 40.85 | -0.6 | -1.45 | 721 | 2,967.03 | 298 | 41.35 | 1,224.32 | 41.26 | 1,229.11 | 41.43 | +4.79 | +160.91 | 1 | 0.14 |
| 2025/04/21 | 41.45 | -2.15 | -4.93 | 954 | 4,010.58 | 237 | 24.85 | 1,006.88 | 25.11 | 996.59 | 24.85 | -10.29 | -433.97 | 7 | 0.73 |
| 2025/04/18 | 43.6 | -0.05 | -0.11 | 754 | 3,307.57 | 231 | 30.63 | 1,016.67 | 30.74 | 1,013.58 | 30.64 | -3.1 | -134.2 | 9 | 1.19 |
| 2025/04/17 | 43.65 | -0.6 | -1.36 | 1,077 | 4,729.55 | 360 | 33.43 | 1,583.21 | 33.47 | 1,584.41 | 33.5 | +1.2 | +33.33 | 0 | 0 |
| 2025/04/16 | 44.25 | -0.65 | -1.45 | 3,672 | 16,739.76 | 1,144 | 31.15 | 5,250.59 | 31.37 | 5,201.01 | 31.07 | -49.58 | -433.39 | 0 | 0 |
| 2025/04/15 | 44.9 | +2.4 | +5.65 | 1,600 | 7,095.05 | 498 | 31.12 | 2,196.58 | 30.96 | 2,213.25 | 31.19 | +16.67 | +334.74 | 0 | 0 |
| 2025/04/14 | 42.5 | +0.95 | +2.29 | 2,119 | 9,100.51 | 963 | 45.44 | 4,124.84 | 45.33 | 4,145.78 | 45.56 | +20.94 | +217.45 | 0 | 0 |
| 2025/04/11 | 41.55 | +0.05 | +0.12 | 2,611 | 10,376.61 | 1,095 | 41.94 | 4,308.26 | 41.52 | 4,367.06 | 42.09 | +58.8 | +536.99 | 5 | 0.19 |
| 2025/04/10 | 41.5 | +3.75 | +9.93 | 1,976 | 8,190.97 | 505 | 25.55 | 2,090.03 | 25.52 | 2,094.06 | 25.57 | +4.03 | +79.8 | 0 | 0 |
| 2025/04/09 | 37.75 | -4.15 | -9.9 | 729 | 2,750.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 41.9 | -4.65 | -9.99 | 534 | 2,239.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 46.55 | -5.15 | -9.96 | 117 | 544.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 51.7 | +0.4 | +0.78 | 928 | 4,773.77 | 468 | 50.43 | 2,403.81 | 50.35 | 2,408.92 | 50.46 | +5.11 | +109.19 | 0 | 0 |
| 2025/04/01 | 51.3 | +1.2 | +2.4 | 1,185 | 6,032.08 | 515 | 43.46 | 2,617.59 | 43.39 | 2,624.45 | 43.51 | +6.86 | +133.2 | 2 | 0.17 |
| 2025/03/31 | 50.1 | -3.3 | -6.18 | 2,488 | 12,688.09 | 1,152 | 46.3 | 5,866.42 | 46.24 | 5,897.39 | 46.48 | +30.97 | +268.84 | 0 | 0 |
| 2025/03/28 | 53.4 | -2.4 | -4.3 | 2,400 | 12,930.29 | 847 | 35.3 | 4,571.04 | 35.35 | 4,582.16 | 35.44 | +11.12 | +131.29 | 2 | 0.08 |
| 2025/03/27 | 55.8 | -0.1 | -0.18 | 1,983 | 10,964.81 | 1,018 | 51.34 | 5,614.94 | 51.21 | 5,637.33 | 51.41 | +22.39 | +219.94 | 5 | 0.25 |
| 2025/03/26 | 55.9 | -2.9 | -4.93 | 4,222 | 24,077.47 | 1,552 | 36.76 | 8,925.54 | 37.07 | 8,863.73 | 36.81 | -61.81 | -398.26 | 13 | 0.31 |
| 2025/03/25 | 58.8 | +2.6 | +4.63 | 6,802 | 39,854.68 | 4,668 | 68.63 | 27,292.04 | 68.48 | 27,363.92 | 68.66 | +71.88 | +153.98 | 11 | 0.16 |
| 2025/03/24 | 56.2 | -1.2 | -2.09 | 2,219 | 12,671.44 | 980 | 44.15 | 5,602.65 | 44.21 | 5,608.99 | 44.26 | +6.34 | +64.69 | 1 | 0.05 |
| 2025/03/21 | 57.4 | -1 | -1.71 | 2,251 | 13,062.41 | 983 | 43.68 | 5,725.58 | 43.83 | 5,717.99 | 43.77 | -7.59 | -77.21 | 0 | 0 |
| 2025/03/20 | 58.4 | -0.4 | -0.68 | 2,565 | 15,199.71 | 1,122 | 43.74 | 6,659.69 | 43.81 | 6,658.59 | 43.81 | -1.1 | -9.8 | 10 | 0.39 |
| 2025/03/19 | 58.8 | -0.2 | -0.34 | 1,433 | 8,456.31 | 482 | 33.63 | 2,841.27 | 33.6 | 2,844.38 | 33.64 | +3.11 | +64.52 | 0 | 0 |
| 2025/03/18 | 59 | +0.8 | +1.37 | 1,190 | 7,007.01 | 429 | 36.04 | 2,521.47 | 35.98 | 2,525.59 | 36.04 | +4.12 | +96.04 | 0 | 0 |
| 2025/03/17 | 58.2 | -0.5 | -0.85 | 1,745 | 10,206.36 | 699 | 40.07 | 4,089.72 | 40.07 | 4,092.06 | 40.09 | +2.34 | +33.48 | 2 | 0.11 |
| 2025/03/14 | 58.7 | +1.1 | +1.91 | 1,735 | 10,120.79 | 765 | 44.09 | 4,448.38 | 43.95 | 4,466.19 | 44.13 | +17.81 | +232.81 | 0 | 0 |
| 2025/03/13 | 57.6 | -1.6 | -2.7 | 2,565 | 15,048.64 | 1,089 | 42.45 | 6,401.22 | 42.54 | 6,399.16 | 42.52 | -2.06 | -18.92 | 6 | 0.23 |
| 2025/03/12 | 59.2 | +0.2 | +0.34 | 2,208 | 13,054.56 | 962 | 43.56 | 5,682.55 | 43.53 | 5,692.91 | 43.61 | +10.36 | +107.69 | 2 | 0.09 |
| 2025/03/11 | 59 | +0.3 | +0.51 | 4,061 | 23,570.51 | 2,091 | 51.49 | 12,050.38 | 51.12 | 12,133.03 | 51.48 | +82.65 | +395.27 | 4 | 0.1 |
| 2025/03/10 | 58.7 | -0.7 | -1.18 | 2,782 | 16,363.47 | 1,585 | 56.97 | 9,326.77 | 57 | 9,346.63 | 57.12 | +19.86 | +125.3 | 4 | 0.14 |
| 2025/03/07 | 59.4 | -2.9 | -4.65 | 5,182 | 31,312.6 | 1,683 | 32.48 | 10,202.43 | 32.58 | 10,198.85 | 32.57 | -3.58 | -21.27 | 9 | 0.17 |
| 2025/03/06 | 62.3 | -2 | -3.11 | 4,496 | 28,410.74 | 1,974 | 43.91 | 12,497.91 | 43.99 | 12,503.31 | 44.01 | +5.4 | +27.36 | 6 | 0.13 |
| 2025/03/05 | 64.3 | -0.1 | -0.16 | 5,711 | 36,629.92 | 3,208 | 56.18 | 20,577.71 | 56.18 | 20,606.59 | 56.26 | +28.88 | +90.02 | 2 | 0.04 |
| 2025/03/04 | 64.4 | +0.6 | +0.94 | 15,784 | 102,579.15 | 12,390 | 78.5 | 80,498.42 | 78.47 | 80,672.26 | 78.64 | +173.84 | +140.31 | 19 | 0.12 |
| 2025/03/03 | 63.8 | -6 | -8.6 | 20,826 | 139,120.47 | 13,578 | 65.2 | 90,991.45 | 65.4 | 90,704.63 | 65.2 | -286.82 | -211.24 | 40 | 0.19 |
| 2025/02/27 | 69.8 | +2.3 | +3.41 | 63,568 | 443,821.15 | 50,991 | 80.22 | 355,775.13 | 80.16 | 356,079.99 | 80.23 | +304.86 | +59.79 | 126 | 0.2 |
| 2025/02/26 | 67.5 | +6.1 | +9.93 | 12,906 | 84,007.61 | 5,436 | 42.12 | 34,788.7 | 41.41 | 35,339.35 | 42.07 | +550.65 | +1,012.97 | 10 | 0.08 |
| 2025/02/25 | 61.4 | -1.5 | -2.38 | 8,401 | 52,370.09 | 4,309 | 51.29 | 26,892.68 | 51.35 | 26,895.88 | 51.36 | +3.2 | +7.43 | 13 | 0.15 |
| 2025/02/24 | 62.9 | +3.1 | +5.18 | 13,194 | 82,975.12 | 6,912 | 52.39 | 43,327.86 | 52.22 | 43,635.22 | 52.59 | +307.36 | +444.68 | 15 | 0.11 |
| 2025/02/21 | 59.8 | -0.7 | -1.16 | 4,763 | 28,721.86 | 2,477 | 52 | 14,964.87 | 52.1 | 14,944.78 | 52.03 | -20.09 | -81.11 | 2 | 0.04 |
| 2025/02/20 | 60.5 | +1.5 | +2.54 | 5,594 | 33,843.75 | 2,367 | 42.31 | 14,265.89 | 42.15 | 14,320.9 | 42.31 | +55.01 | +232.4 | 7 | 0.13 |
| 2025/02/19 | 59 | -0.2 | -0.34 | 2,673 | 15,799.08 | 964 | 36.07 | 5,699.45 | 36.07 | 5,705.15 | 36.11 | +5.7 | +59.13 | 1 | 0.04 |
| 2025/02/18 | 59.2 | +1.9 | +3.32 | 4,548 | 26,886.13 | 1,910 | 41.99 | 11,233.42 | 41.78 | 11,295.55 | 42.01 | +62.13 | +325.29 | 6 | 0.13 |
| 2025/02/17 | 57.3 | -1.3 | -2.22 | 3,079 | 17,768.09 | 1,045 | 33.94 | 6,040.35 | 34 | 6,037.38 | 33.98 | -2.97 | -28.42 | 1 | 0.03 |
| 2025/02/14 | 58.6 | -0.2 | -0.34 | 2,922 | 17,279.75 | 1,441 | 49.31 | 8,526.28 | 49.34 | 8,538.49 | 49.41 | +12.21 | +84.73 | 1 | 0.03 |
| 2025/02/13 | 58.8 | -0.4 | -0.68 | 2,339 | 13,886.66 | 1,062 | 45.41 | 6,297.88 | 45.35 | 6,309.03 | 45.43 | +11.15 | +104.99 | 7 | 0.3 |
| 2025/02/12 | 59.2 | +0.4 | +0.68 | 5,948 | 35,675.09 | 3,342 | 56.19 | 20,048.16 | 56.2 | 20,074.54 | 56.27 | +26.38 | +78.93 | 11 | 0.18 |
| 2025/02/11 | 58.8 | -1.6 | -2.65 | 5,197 | 30,727.06 | 2,003 | 38.54 | 11,845.42 | 38.55 | 11,856.58 | 38.59 | +11.16 | +55.72 | 3 | 0.06 |
| 2025/02/10 | 60.4 | -1.1 | -1.79 | 4,185 | 25,441.63 | 1,924 | 45.97 | 11,708.93 | 46.02 | 11,705.31 | 46.01 | -3.62 | -18.81 | 4 | 0.1 |
| 2025/02/07 | 61.5 | +1.2 | +1.99 | 7,511 | 45,945.41 | 4,531 | 60.32 | 27,700.02 | 60.29 | 27,703.52 | 60.3 | +3.5 | +7.72 | 26 | 0.35 |
| 2025/02/06 | 60.3 | +1.3 | +2.2 | 11,069 | 67,133.73 | 6,826 | 61.67 | 41,309.51 | 61.53 | 41,390.68 | 61.65 | +81.17 | +118.91 | 23 | 0.21 |
| 2025/02/05 | 59 | +1 | +1.72 | 14,751 | 88,013.25 | 9,915 | 67.22 | 59,137.1 | 67.19 | 59,192.46 | 67.25 | +55.36 | +55.83 | 27 | 0.18 |
| 2025/02/04 | 58 | +3.1 | +5.65 | 4,716 | 26,783.91 | 1,899 | 40.27 | 10,675.05 | 39.86 | 10,778.25 | 40.24 | +103.2 | +543.44 | 5 | 0.11 |
| 2025/02/03 | 54.9 | -0.7 | -1.26 | 2,282 | 12,307.96 | 948 | 41.55 | 5,101.98 | 41.45 | 5,127.78 | 41.66 | +25.8 | +272.15 | 1 | 0.04 |
| 2025/01/22 | 55.6 | -1.4 | -2.46 | 4,850 | 27,303.02 | 2,246 | 46.31 | 12,670.27 | 46.41 | 12,661.12 | 46.37 | -9.15 | -40.74 | 16 | 0.33 |
| 2025/01/21 | 57 | -0.3 | -0.52 | 6,530 | 37,037.18 | 3,525 | 53.98 | 20,007.66 | 54.02 | 20,028.94 | 54.08 | +21.28 | +60.37 | 2 | 0.03 |
| 2025/01/20 | 57.3 | +2.9 | +5.33 | 7,495 | 42,336.75 | 3,923 | 52.34 | 22,088.13 | 52.17 | 22,156.66 | 52.33 | +68.53 | +174.69 | 3 | 0.04 |
| 2025/01/17 | 54.4 | -1.7 | -3.03 | 4,658 | 25,566.41 | 2,305 | 49.49 | 12,667.69 | 49.55 | 12,687.96 | 49.63 | +20.27 | +87.94 | 5 | 0.11 |
| 2025/01/16 | 56.1 | +2.2 | +4.08 | 6,816 | 37,940.06 | 3,559 | 52.21 | 19,717.9 | 51.97 | 19,825.32 | 52.25 | +107.42 | +301.83 | 4 | 0.06 |
| 2025/01/15 | 53.9 | -1.1 | -2 | 11,355 | 62,299.3 | 7,086 | 62.4 | 38,860.45 | 62.38 | 38,914.09 | 62.46 | +53.64 | +75.7 | 10 | 0.09 |
| 2025/01/14 | 55 | +3.3 | +6.38 | 5,590 | 29,710.5 | 3,239 | 57.94 | 17,098.6 | 57.55 | 17,225.11 | 57.98 | +126.51 | +390.58 | 6 | 0.11 |
| 2025/01/13 | 51.7 | -3.5 | -6.34 | 5,479 | 28,805.94 | 2,457 | 44.85 | 12,936.25 | 44.91 | 12,917.74 | 44.84 | -18.51 | -75.34 | 1 | 0.02 |
| 2025/01/10 | 55.2 | -0.4 | -0.72 | 4,418 | 24,721.39 | 2,896 | 65.55 | 16,192.83 | 65.5 | 16,216.17 | 65.6 | +23.34 | +80.59 | 2 | 0.05 |
| 2025/01/09 | 55.6 | -2.5 | -4.3 | 9,145 | 51,179.75 | 4,315 | 47.19 | 24,202.92 | 47.29 | 24,287.04 | 47.45 | +84.12 | +194.95 | 3 | 0.03 |
| 2025/01/08 | 58.1 | +0.8 | +1.4 | 14,620 | 85,677.59 | 9,890 | 67.65 | 57,976.48 | 67.67 | 58,001.93 | 67.7 | +25.45 | +25.73 | 19 | 0.13 |
| 2025/01/07 | 57.3 | +0.2 | +0.35 | 6,911 | 39,668.08 | 4,245 | 61.42 | 24,352.37 | 61.39 | 24,379.4 | 61.46 | +27.03 | +63.67 | 11 | 0.16 |
| 2025/01/06 | 57.1 | -5.4 | -8.64 | 49,175 | 295,330.3 | 33,645 | 68.42 | 202,505.87 | 68.57 | 202,440.72 | 68.55 | -65.15 | -19.36 | 93 | 0.19 |
| 2025/01/03 | 62.5 | +0.6 | +0.97 | 48,015 | 295,973.55 | 37,384 | 77.86 | 230,098.36 | 77.74 | 230,467.07 | 77.87 | +368.71 | +98.63 | 38 | 0.08 |
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。
