2317
226.5
TWD+3.50 (1.57%)
2025.10.17收盤
鴻海－現股當沖
鴻海最新現股當沖狀況
整理鴻海最新(2025/10/17) 當沖狀況。整體成交張數為39,948張，佔整體市場成交張數的33.33%。當日現股當沖之總損益為+910萬元、每張平均損益則為+228元。
開盤價
224
收盤價
226.5
當日範圍
222.5 - 230
成交張數
119,856
開盤價(昨)
215
收盤價(昨)
223
昨日範圍
211.5 - 225.5
成交張數(昨)
154,274
成交金額
271.71億
成交金額(昨)
338.77億
52週範圍
112.5 - 230
發行股數
140億
市值
3兆
現股當沖－歷史逐日資訊
開盤價
224
收盤價
226.5
成交張數
119,856
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(%) | ||||||
| 2025/10/17 | 226.5 | +3.5 | +1.57 | 119,856 | 2,717,096.71 | 39,948 | 33.33 | 904,741.25 | 33.3 | 905,651.2 | 33.33 | +909.95 | +227.78 | 51 | 0.04 |
| 2025/10/16 | 223 | +16.5 | +7.99 | 154,274 | 3,387,703.19 | 38,595 | 25.02 | 841,432.05 | 24.84 | 851,209.55 | 25.13 | +9,777.5 | +2,533.36 | 63 | 0.04 |
| 2025/10/15 | 206.5 | +0.5 | +0.24 | 65,965 | 1,360,797.19 | 18,417 | 27.92 | 379,173.3 | 27.86 | 380,355.25 | 27.95 | +1,181.95 | +641.77 | 5 | 0.01 |
| 2025/10/14 | 206 | -7 | -3.29 | 108,702 | 2,281,048.9 | 19,855 | 18.27 | 416,620.95 | 18.26 | 421,626.65 | 18.48 | +5,005.7 | +2,521.13 | 79 | 0.07 |
| 2025/10/13 | 213 | -8.5 | -3.84 | 111,261 | 2,369,737.68 | 28,110 | 25.26 | 597,316.65 | 25.21 | 600,131.35 | 25.32 | +2,814.7 | +1,001.32 | 8 | 0.01 |
| 2025/10/09 | 221.5 | -3.5 | -1.56 | 56,701 | 1,263,017.52 | 11,524 | 20.32 | 256,716.5 | 20.33 | 257,267.8 | 20.37 | +551.3 | +478.39 | 16 | 0.03 |
| 2025/10/08 | 225 | -3.5 | -1.53 | 50,104 | 1,121,617 | 8,590 | 17.14 | 192,145.7 | 17.13 | 192,543.95 | 17.17 | +398.25 | +463.62 | 4 | 0.01 |
| 2025/10/07 | 228.5 | +2 | +0.88 | 66,127 | 1,507,990.68 | 19,249 | 29.11 | 438,611.5 | 29.09 | 439,043.7 | 29.11 | +432.2 | +224.53 | 22 | 0.03 |
| 2025/10/03 | 226.5 | +1 | +0.44 | 52,447 | 1,187,876.36 | 11,539 | 22 | 261,143.1 | 21.98 | 261,468.75 | 22.01 | +325.65 | +282.22 | 6 | 0.01 |
| 2025/10/02 | 225.5 | +6.5 | +2.97 | 73,885 | 1,655,513.74 | 14,847 | 20.09 | 331,551.65 | 20.03 | 332,930.4 | 20.11 | +1,378.75 | +928.64 | 26 | 0.04 |
| 2025/10/01 | 219 | +3 | +1.39 | 58,600 | 1,283,894.91 | 15,966 | 27.25 | 349,897.8 | 27.25 | 350,201.45 | 27.28 | +303.65 | +190.19 | 37 | 0.06 |
| 2025/09/30 | 216 | -3.5 | -1.59 | 92,278 | 2,015,496.18 | 22,529 | 24.41 | 492,811.9 | 24.45 | 493,638.45 | 24.49 | +826.55 | +366.88 | 15 | 0.02 |
| 2025/09/26 | 219.5 | -10.5 | -4.57 | 122,226 | 2,711,243.86 | 27,674 | 22.64 | 613,413.5 | 22.62 | 616,040.7 | 22.72 | +2,627.2 | +949.34 | 18 | 0.01 |
| 2025/09/25 | 230 | +7 | +3.14 | 126,590 | 2,896,057.17 | 27,835 | 21.99 | 634,241.85 | 21.9 | 637,751.95 | 22.02 | +3,510.1 | +1,261.04 | 35 | 0.03 |
| 2025/09/24 | 223 | +2 | +0.9 | 66,407 | 1,470,433.31 | 16,660 | 25.09 | 368,263.55 | 25.04 | 368,588.8 | 25.07 | +325.25 | +195.23 | 8 | 0.01 |
| 2025/09/23 | 221 | +5 | +2.31 | 106,128 | 2,337,221.36 | 17,105 | 16.12 | 375,749.35 | 16.08 | 377,160.05 | 16.14 | +1,410.7 | +824.73 | 29 | 0.03 |
| 2025/09/22 | 216 | +2 | +0.93 | 34,758 | 749,707.21 | 8,699 | 25.03 | 187,461.5 | 25 | 187,672.9 | 25.03 | +211.4 | +243.02 | 9 | 0.03 |
| 2025/09/19 | 214 | -1 | -0.47 | 60,641 | 1,304,343.07 | 11,244 | 18.54 | 242,138.75 | 18.56 | 242,360.6 | 18.58 | +221.85 | +197.31 | 5 | 0.01 |
| 2025/09/18 | 215 | +3 | +1.42 | 80,554 | 1,709,471.86 | 22,292 | 27.67 | 469,978.7 | 27.49 | 473,426.55 | 27.69 | +3,447.85 | +1,546.68 | 22 | 0.03 |
| 2025/09/17 | 212 | -3.5 | -1.62 | 57,358 | 1,217,816.41 | 19,247 | 33.56 | 408,640.05 | 33.56 | 409,069.65 | 33.59 | +429.6 | +223.2 | 2 | 0 |
| 2025/09/16 | 215.5 | -0.5 | -0.23 | 50,810 | 1,092,178.21 | 10,750 | 21.16 | 231,030.25 | 21.15 | 231,199.55 | 21.17 | +169.3 | +157.49 | 3 | 0.01 |
| 2025/09/15 | 216 | -1.5 | -0.69 | 56,651 | 1,222,356.29 | 18,042 | 31.85 | 388,792.95 | 31.81 | 390,198.55 | 31.92 | +1,405.6 | +779.07 | 3 | 0.01 |
| 2025/09/12 | 217.5 | +3 | +1.4 | 74,001 | 1,609,478.92 | 19,247 | 26.01 | 418,689.75 | 26.01 | 418,653.85 | 26.01 | -35.9 | -18.65 | 7 | 0.01 |
| 2025/09/11 | 214.5 | +4.5 | +2.14 | 133,210 | 2,837,143.97 | 31,229 | 23.44 | 662,735.7 | 23.36 | 665,636.7 | 23.46 | +2,901 | +928.94 | 89 | 0.07 |
| 2025/09/10 | 210 | +2.5 | +1.2 | 86,105 | 1,809,148.64 | 15,002 | 17.42 | 315,211.4 | 17.42 | 315,104.9 | 17.42 | -106.5 | -70.99 | 4 | 0 |
| 2025/09/09 | 207.5 | +4 | +1.97 | 64,991 | 1,341,839.13 | 10,038 | 15.45 | 206,370.3 | 15.38 | 207,453.9 | 15.46 | +1,083.6 | +1,079.5 | 4 | 0.01 |
| 2025/09/08 | 203.5 | -1.5 | -0.73 | 45,712 | 933,494.69 | 10,644 | 23.29 | 218,010.3 | 23.35 | 218,125.45 | 23.37 | +115.15 | +108.18 | 15 | 0.03 |
| 2025/09/05 | 205 | +2 | +0.99 | 39,235 | 802,975.27 | 6,563 | 16.73 | 134,116 | 16.7 | 134,222.1 | 16.72 | +106.1 | +161.66 | 7 | 0.02 |
| 2025/09/04 | 203 | +2.5 | +1.25 | 41,864 | 852,194.27 | 11,199 | 26.75 | 228,154.5 | 26.77 | 227,862.7 | 26.74 | -291.8 | -260.56 | 8 | 0.02 |
| 2025/09/03 | 200.5 | +2 | +1.01 | 34,372 | 687,203.83 | 7,874 | 22.91 | 156,969 | 22.84 | 157,588.9 | 22.93 | +619.9 | +787.27 | 1 | 0 |
| 2025/09/02 | 198.5 | +0 | +0 | 35,779 | 715,612.51 | 11,384 | 31.82 | 228,056 | 31.87 | 227,754.55 | 31.83 | -301.45 | -264.8 | 8 | 0.02 |
| 2025/09/01 | 198.5 | -5 | -2.46 | 70,460 | 1,407,820.56 | 17,088 | 24.25 | 341,069.85 | 24.23 | 342,335.5 | 24.32 | +1,265.65 | +740.67 | 6 | 0.01 |
| 2025/08/29 | 203.5 | -2.5 | -1.21 | 55,250 | 1,128,710.22 | 12,333 | 22.32 | 252,057.7 | 22.33 | 252,523.6 | 22.37 | +465.9 | +377.77 | 7 | 0.01 |
| 2025/08/28 | 206 | -2 | -0.96 | 48,681 | 1,002,244.98 | 11,573 | 23.77 | 237,903.15 | 23.74 | 238,469.4 | 23.79 | +566.25 | +489.29 | 9 | 0.02 |
| 2025/08/27 | 208 | -1 | -0.48 | 41,853 | 872,122.43 | 7,940 | 18.97 | 165,556 | 18.98 | 165,728.45 | 19 | +172.45 | +217.19 | 18 | 0.04 |
| 2025/08/26 | 209 | +1.5 | +0.72 | 42,253 | 878,131.9 | 8,064 | 19.09 | 167,463.25 | 19.07 | 167,399.7 | 19.06 | -63.55 | -78.81 | 3 | 0.01 |
| 2025/08/25 | 207.5 | +5 | +2.47 | 52,074 | 1,079,441.11 | 10,744 | 20.63 | 222,538 | 20.62 | 222,725.2 | 20.63 | +187.2 | +174.24 | 18 | 0.03 |
| 2025/08/22 | 202.5 | -3.5 | -1.7 | 54,944 | 1,123,028.59 | 12,615 | 22.96 | 258,452.45 | 23.01 | 259,103.65 | 23.07 | +651.2 | +516.21 | 13 | 0.02 |
| 2025/08/21 | 206 | +5.5 | +2.74 | 67,845 | 1,386,666.33 | 17,381 | 25.62 | 354,338.1 | 25.55 | 355,151.7 | 25.61 | +813.6 | +468.1 | 8 | 0.01 |
| 2025/08/20 | 200.5 | -7.5 | -3.61 | 124,219 | 2,506,446.98 | 31,296 | 25.19 | 632,467.85 | 25.23 | 632,373.5 | 25.23 | -94.35 | -30.15 | 15 | 0.01 |
| 2025/08/19 | 208 | -2 | -0.95 | 49,978 | 1,045,524.87 | 13,310 | 26.63 | 278,529.85 | 26.64 | 278,497.1 | 26.64 | -32.75 | -24.61 | 9 | 0.02 |
| 2025/08/18 | 210 | +3 | +1.45 | 73,566 | 1,531,813.34 | 16,735 | 22.75 | 347,656.8 | 22.7 | 348,472.25 | 22.75 | +815.45 | +487.27 | 22 | 0.03 |
| 2025/08/15 | 207 | +7.5 | +3.76 | 156,673 | 3,214,012.8 | 38,208 | 24.39 | 782,491.25 | 24.35 | 784,054.5 | 24.39 | +1,563.25 | +409.14 | 68 | 0.04 |
| 2025/08/14 | 199.5 | +1 | +0.5 | 78,943 | 1,568,817.61 | 17,881 | 22.65 | 355,097.3 | 22.63 | 355,485.15 | 22.66 | +387.85 | +216.91 | 13 | 0.02 |
| 2025/08/13 | 198.5 | +1.5 | +0.76 | 103,357 | 2,031,252.9 | 29,604 | 28.64 | 579,238.5 | 28.52 | 582,910.35 | 28.7 | +3,671.85 | +1,240.32 | 26 | 0.03 |
| 2025/08/12 | 197 | -1 | -0.51 | 38,689 | 761,231.39 | 9,040 | 23.37 | 177,917.9 | 23.37 | 178,159.45 | 23.4 | +241.55 | +267.2 | 3 | 0.01 |
| 2025/08/11 | 198 | +3.5 | +1.8 | 52,291 | 1,025,769.63 | 9,823 | 18.79 | 191,393.35 | 18.66 | 192,772.1 | 18.79 | +1,378.75 | +1,403.59 | 3 | 0.01 |
| 2025/08/08 | 194.5 | +0 | +0 | 65,469 | 1,275,123.19 | 10,120 | 15.46 | 197,108.85 | 15.46 | 197,511.1 | 15.49 | +402.25 | +397.48 | 6 | 0.01 |
| 2025/08/07 | 194.5 | +8.5 | +4.57 | 119,399 | 2,313,538.92 | 28,619 | 23.97 | 552,871.6 | 23.9 | 554,454.4 | 23.97 | +1,582.8 | +553.06 | 38 | 0.03 |
| 2025/08/06 | 186 | +1.5 | +0.81 | 68,869 | 1,285,546.93 | 19,746 | 28.67 | 368,503 | 28.67 | 368,780.55 | 28.69 | +277.55 | +140.56 | 10 | 0.01 |
| 2025/08/05 | 184.5 | +4.5 | +2.5 | 52,170 | 958,138.48 | 10,944 | 20.98 | 200,478.2 | 20.92 | 200,962.15 | 20.97 | +483.95 | +442.21 | 11 | 0.02 |
| 2025/08/04 | 180 | -1.5 | -0.83 | 44,504 | 799,704.8 | 8,319 | 18.69 | 149,486.2 | 18.69 | 149,658.4 | 18.71 | +172.2 | +207 | 6 | 0.01 |
| 2025/08/01 | 181.5 | +3.5 | +1.97 | 65,362 | 1,170,682.76 | 12,704 | 19.44 | 226,233 | 19.32 | 227,284.95 | 19.41 | +1,051.95 | +828.05 | 12 | 0.02 |
| 2025/07/31 | 178 | +6.5 | +3.79 | 90,530 | 1,608,743.7 | 20,427 | 22.56 | 362,168.1 | 22.51 | 362,570.35 | 22.54 | +402.25 | +196.92 | 1,206 | 1.33 |
| 2025/07/30 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/29 | 171.5 | -4.5 | -2.56 | 49,614 | 854,960.54 | 11,647 | 23.48 | 200,854.25 | 23.49 | 201,029.05 | 23.51 | +174.8 | +150.08 | 7 | 0.01 |
| 2025/07/28 | 176 | +1.5 | +0.86 | 55,667 | 983,985.99 | 16,624 | 29.86 | 293,749.65 | 29.85 | 293,899.85 | 29.87 | +150.2 | +90.35 | 3 | 0.01 |
| 2025/07/25 | 174.5 | +0.5 | +0.29 | 57,244 | 998,709.96 | 13,537 | 23.65 | 236,287.85 | 23.66 | 236,367.7 | 23.67 | +79.85 | +58.99 | 15 | 0.03 |
| 2025/07/24 | 174 | +8 | +4.82 | 127,736 | 2,192,752.89 | 32,911 | 25.76 | 562,568.25 | 25.66 | 565,272.15 | 25.78 | +2,703.9 | +821.58 | 36 | 0.03 |
| 2025/07/23 | 166 | +4 | +2.47 | 51,058 | 842,316.82 | 6,893 | 13.5 | 113,507.95 | 13.48 | 113,732.6 | 13.5 | +224.65 | +325.91 | 6 | 0.01 |
| 2025/07/22 | 162 | -3 | -1.82 | 39,453 | 646,005.17 | 9,433 | 23.91 | 154,629.9 | 23.94 | 154,492.95 | 23.92 | -136.95 | -145.18 | 8 | 0.02 |
| 2025/07/21 | 165 | -0.5 | -0.3 | 17,116 | 282,976.91 | 1,828 | 10.68 | 30,221.85 | 10.68 | 30,247.9 | 10.69 | +26.05 | +142.51 | 1 | 0.01 |
| 2025/07/18 | 165.5 | +1.5 | +0.91 | 35,368 | 584,947.77 | 4,793 | 13.55 | 79,242.3 | 13.55 | 79,270.95 | 13.55 | +28.65 | +59.77 | 0 | 0 |
| 2025/07/17 | 164 | +1.5 | +0.92 | 20,680 | 337,649.26 | 3,384 | 16.36 | 55,224.45 | 16.36 | 55,278.05 | 16.37 | +53.6 | +158.39 | 0 | 0 |
| 2025/07/16 | 162.5 | -0.5 | -0.31 | 25,282 | 412,524.52 | 5,087 | 20.12 | 83,031.1 | 20.13 | 83,057.25 | 20.13 | +26.15 | +51.41 | 0 | 0 |
| 2025/07/15 | 163 | +2.5 | +1.56 | 20,779 | 337,041.88 | 3,857 | 18.56 | 62,388.3 | 18.51 | 62,522.9 | 18.55 | +134.6 | +348.98 | 0 | 0 |
| 2025/07/14 | 160.5 | -1 | -0.62 | 18,863 | 304,016.28 | 4,536 | 24.05 | 73,206.55 | 24.08 | 73,198.75 | 24.08 | -7.8 | -17.2 | 8 | 0.04 |
| 2025/07/11 | 161.5 | +0 | +0 | 21,552 | 348,291.78 | 2,505 | 11.62 | 40,448.75 | 11.61 | 40,508.65 | 11.63 | +59.9 | +239.12 | 5 | 0.02 |
| 2025/07/10 | 161.5 | +0.5 | +0.31 | 31,990 | 516,506.28 | 6,884 | 21.52 | 110,943.35 | 21.48 | 111,157.3 | 21.52 | +213.95 | +310.79 | 0 | 0 |
| 2025/07/09 | 161 | +2 | +1.26 | 29,446 | 471,937.74 | 5,009 | 17.01 | 80,177.75 | 16.99 | 80,383 | 17.03 | +205.25 | +409.76 | 2 | 0.01 |
| 2025/07/08 | 159 | -2 | -1.24 | 30,782 | 490,307.95 | 4,110 | 13.35 | 65,505 | 13.36 | 65,533.85 | 13.37 | +28.85 | +70.19 | 0 | 0 |
| 2025/07/07 | 161 | +0 | +0 | 24,256 | 389,339.27 | 5,208 | 21.47 | 83,575.8 | 21.47 | 83,738.75 | 21.51 | +162.95 | +312.88 | 3 | 0.01 |
| 2025/07/04 | 161 | -3 | -1.83 | 27,987 | 453,123.14 | 4,170 | 14.9 | 67,511.05 | 14.9 | 67,621.1 | 14.92 | +110.05 | +263.91 | 1 | 0 |
| 2025/07/03 | 164 | +2 | +1.23 | 46,193 | 755,684.4 | 3,789 | 8.2 | 61,964.8 | 8.2 | 62,017.95 | 8.21 | +53.15 | +140.27 | 252 | 0.55 |
| 2025/07/02 | 162 | -3.5 | +1.44 | 66,421 | 1,069,854.24 | 8,486 | 12.78 | 136,439.05 | 12.75 | 137,079.65 | 12.81 | +640.6 | +754.89 | 91 | 0.14 |
| 2025/07/01 | 165.5 | +4.5 | +2.8 | 103,159 | 1,700,171.05 | 14,211 | 13.78 | 233,163.75 | 13.71 | 234,496.5 | 13.79 | +1,332.75 | +937.83 | 0 | 0 |
| 2025/06/30 | 161 | -4 | -2.42 | 62,308 | 1,016,520.19 | 5,323 | 8.54 | 87,209.55 | 8.58 | 86,517.5 | 8.51 | -692.05 | -1,300.11 | 0 | 0 |
| 2025/06/27 | 165 | +2 | +1.23 | 75,665 | 1,243,528.07 | 17,766 | 23.48 | 291,847.05 | 23.47 | 292,395.75 | 23.51 | +548.7 | +308.85 | 0 | 0 |
| 2025/06/26 | 163 | +1 | +0.62 | 65,709 | 1,069,139.24 | 18,290 | 27.84 | 297,531.75 | 27.83 | 297,681.1 | 27.84 | +149.35 | +81.66 | 0 | 0 |
| 2025/06/25 | 162 | +1.5 | +0.93 | 48,759 | 786,283.59 | 3,423 | 7.02 | 32,188.75 | 4.09 | 32,199.04 | 4.1 | +10.29 | +30.06 | 4 | 0.01 |
| 2025/06/24 | 160.5 | +4.5 | +2.88 | 67,130 | 1,074,934.25 | 19,523 | 29.08 | 312,026.35 | 29.03 | 312,982.85 | 29.12 | +956.5 | +489.93 | 13 | 0.02 |
| 2025/06/23 | 156 | +0.5 | +0.32 | 49,298 | 759,632.96 | 9,189 | 18.64 | 140,988.1 | 18.56 | 141,966.35 | 18.69 | +978.25 | +1,064.59 | 1 | 0 |
| 2025/06/20 | 155.5 | +1.5 | +0.97 | 60,373 | 935,447.04 | 7,033 | 11.65 | 108,498.35 | 11.6 | 109,004.8 | 11.65 | +506.45 | +720.11 | 2 | 0 |
| 2025/06/19 | 154 | -2 | -1.28 | 20,674 | 319,761.5 | 4,008 | 19.39 | 62,069.6 | 19.41 | 62,055.4 | 19.41 | -14.2 | -35.43 | 0 | 0 |
| 2025/06/18 | 156 | +1 | +0.65 | 38,500 | 598,314.77 | 6,165 | 16.01 | 95,458.6 | 15.95 | 95,802.7 | 16.01 | +344.1 | +558.15 | 4 | 0.01 |
| 2025/06/17 | 155 | +0 | +0 | 25,565 | 396,962.22 | 5,657 | 22.13 | 87,797.45 | 22.12 | 87,881.85 | 22.14 | +84.4 | +149.2 | 1 | 0 |
| 2025/06/16 | 155 | -1.5 | -0.96 | 21,896 | 340,267.66 | 4,885 | 22.31 | 75,908.45 | 22.31 | 75,972.1 | 22.33 | +63.65 | +130.3 | 0 | 0 |
| 2025/06/13 | 156.5 | -1 | -0.63 | 37,530 | 588,326.8 | 9,380 | 24.99 | 147,063.65 | 25 | 147,382.3 | 25.05 | +318.65 | +339.71 | 6 | 0.02 |
| 2025/06/12 | 157.5 | +1.5 | +0.96 | 33,551 | 527,062.41 | 5,764 | 17.18 | 90,023.5 | 17.08 | 90,226 | 17.12 | +202.5 | +351.32 | 4 | 0.01 |
| 2025/06/11 | 156 | +0.5 | +0.32 | 27,403 | 428,607.54 | 4,605 | 16.8 | 72,001.3 | 16.8 | 72,094.85 | 16.82 | +93.55 | +203.15 | 5 | 0.02 |
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。
