2317
155
TWD+1.00 (0.65%)
2025.05.21收盤
鴻海－現股當沖
鴻海最新現股當沖狀況
整理鴻海最新(2025/05/21) 當沖狀況。整體成交張數為9,334張，佔整體市場成交張數的31.43%。當日現股當沖之總損益為+154萬元、每張平均損益則為+165元。
開盤價
155
收盤價
155
當日範圍
154.5 - 156.5
成交張數
29,698
開盤價(昨)
157
收盤價(昨)
154
昨日範圍
153.5 - 158.5
成交張數(昨)
41,647
成交金額
46.12億
成交金額(昨)
64.66億
52週範圍
112.5 - 226.5
發行股數
139億
市值
2兆
現股當沖－歷史逐日資訊
開盤價
155
收盤價
155
成交張數
29,698
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(%) | ||||||
| 2025/05/21 | 155 | +1 | +0.65 | 29,698 | 461,169.66 | 9,334 | 31.43 | 144,810.25 | 31.4 | 144,964.7 | 31.43 | +154.45 | +165.47 | 1 | 0 |
| 2025/05/20 | 154 | +0 | +0 | 41,647 | 646,618.54 | 13,889 | 33.35 | 216,055.8 | 33.41 | 216,336.05 | 33.46 | +280.25 | +201.78 | 4 | 0.01 |
| 2025/05/19 | 154 | -4 | -2.53 | 53,345 | 830,237.59 | 11,265 | 21.12 | 175,427.1 | 21.13 | 175,691.75 | 21.16 | +264.65 | +234.93 | 1 | 0 |
| 2025/05/16 | 158 | -1.5 | -0.94 | 34,671 | 548,870.71 | 8,985 | 25.92 | 142,244.5 | 25.92 | 142,306.55 | 25.93 | +62.05 | +69.06 | 5 | 0.01 |
| 2025/05/15 | 159.5 | -3.5 | -2.15 | 71,846 | 1,149,606.1 | 19,231 | 26.77 | 307,532.25 | 26.75 | 307,981.95 | 26.79 | +449.7 | +233.84 | 7 | 0.01 |
| 2025/05/14 | 163 | +5 | +3.16 | 71,683 | 1,157,400.07 | 21,803 | 30.42 | 351,133.9 | 30.34 | 351,632.25 | 30.38 | +498.35 | +228.57 | 25 | 0.03 |
| 2025/05/13 | 158 | +5 | +3.27 | 95,099 | 1,513,121.95 | 32,065 | 33.72 | 510,406.8 | 33.73 | 510,468.95 | 33.74 | +62.15 | +19.38 | 70 | 0.07 |
| 2025/05/12 | 153 | +6 | +4.08 | 59,410 | 900,742.51 | 18,669 | 31.42 | 282,621.15 | 31.38 | 283,304.85 | 31.45 | +683.7 | +366.22 | 4 | 0.01 |
| 2025/05/09 | 147 | +1 | +0.68 | 30,063 | 441,127.11 | 9,842 | 32.74 | 144,248.45 | 32.7 | 144,346.3 | 32.72 | +97.85 | +99.42 | 2 | 0.01 |
| 2025/05/08 | 146 | +1 | +0.69 | 29,520 | 430,694.26 | 7,778 | 26.35 | 113,333 | 26.31 | 113,458.35 | 26.34 | +125.35 | +161.16 | 9 | 0.03 |
| 2025/05/07 | 145 | -1 | -0.68 | 43,382 | 628,006.42 | 16,433 | 37.88 | 238,301.3 | 37.95 | 238,227.05 | 37.93 | -74.25 | -45.18 | 12 | 0.03 |
| 2025/05/06 | 146 | +3.5 | +2.46 | 53,331 | 774,434.83 | 18,658 | 34.99 | 270,603.45 | 34.94 | 271,112.2 | 35.01 | +508.75 | +272.67 | 5 | 0.01 |
| 2025/05/05 | 142.5 | -5 | -3.39 | 66,798 | 962,549.71 | 25,866 | 38.72 | 373,002.2 | 38.75 | 373,826.4 | 38.84 | +824.2 | +318.64 | 21 | 0.03 |
| 2025/05/02 | 147.5 | +6 | +4.24 | 60,281 | 881,089.09 | 17,112 | 28.39 | 249,419.4 | 28.31 | 250,276.55 | 28.41 | +857.15 | +500.91 | 20 | 0.03 |
| 2025/04/30 | 141.5 | -1.5 | -1.05 | 42,091 | 599,147.57 | 14,715 | 34.96 | 209,409.35 | 34.95 | 209,687 | 35 | +277.65 | +188.69 | 5 | 0.01 |
| 2025/04/29 | 143 | +0.5 | +0.35 | 40,351 | 575,035.01 | 12,052 | 29.87 | 171,353.8 | 29.8 | 171,811.95 | 29.88 | +458.15 | +380.14 | 4 | 0.01 |
| 2025/04/28 | 142.5 | +3.5 | +2.52 | 47,322 | 673,292.87 | 18,828 | 39.79 | 267,620.2 | 39.75 | 268,040.15 | 39.81 | +419.95 | +223.05 | 6 | 0.01 |
| 2025/04/25 | 139 | +2.5 | +1.83 | 57,202 | 798,048.08 | 16,990 | 29.7 | 237,047.3 | 29.7 | 237,103.65 | 29.71 | +56.35 | +33.17 | 5 | 0.01 |
| 2025/04/24 | 136.5 | -2.5 | -1.8 | 46,353 | 635,409.75 | 17,477 | 37.7 | 239,503.6 | 37.69 | 239,890.05 | 37.75 | +386.45 | +221.12 | 6 | 0.01 |
| 2025/04/23 | 139 | +7 | +5.3 | 65,973 | 908,656.67 | 22,829 | 34.6 | 313,383.45 | 34.49 | 314,207.1 | 34.58 | +823.65 | +360.79 | 23 | 0.03 |
| 2025/04/22 | 132 | -4.5 | -3.3 | 44,476 | 594,073.64 | 15,970 | 35.91 | 213,685.5 | 35.97 | 213,878.35 | 36 | +192.85 | +120.76 | 8 | 0.02 |
| 2025/04/21 | 136.5 | +1 | +0.74 | 32,103 | 436,680.43 | 11,010 | 34.3 | 149,621.55 | 34.26 | 149,757.55 | 34.29 | +136 | +123.52 | 7 | 0.02 |
| 2025/04/18 | 135.5 | +1 | +0.74 | 26,363 | 356,468.02 | 8,894 | 33.74 | 120,105.15 | 33.69 | 120,350.2 | 33.76 | +245.05 | +275.52 | 9 | 0.03 |
| 2025/04/17 | 134.5 | -1.5 | -1.1 | 64,431 | 862,279.86 | 28,217 | 43.79 | 377,042.85 | 43.73 | 377,652.75 | 43.8 | +609.9 | +216.15 | 19 | 0.03 |
| 2025/04/16 | 136 | -3.5 | -2.51 | 61,681 | 844,784.37 | 21,931 | 35.56 | 300,401.5 | 35.56 | 300,911.8 | 35.62 | +510.3 | +232.68 | 32 | 0.05 |
| 2025/04/15 | 139.5 | +1 | +0.72 | 86,203 | 1,192,617.68 | 38,889 | 45.11 | 537,252.75 | 45.05 | 538,933.1 | 45.19 | +1,680.35 | +432.09 | 56 | 0.06 |
| 2025/04/14 | 138.5 | +4 | +2.97 | 214,264 | 3,013,017.51 | 113,178 | 52.82 | 1,589,609.1 | 52.76 | 1,594,953.8 | 52.94 | +5,344.7 | +472.24 | 154 | 0.07 |
| 2025/04/11 | 134.5 | +11 | +8.91 | 297,866 | 3,771,813.2 | 157,858 | 53 | 1,984,504.7 | 52.61 | 2,010,201.8 | 53.3 | +25,697.1 | +1,627.86 | 138 | 0.05 |
| 2025/04/10 | 123.5 | +11 | +9.78 | 36,901 | 455,729.6 | 486 | 1.32 | 6,002.1 | 1.32 | 6,002.1 | 1.32 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 112.5 | -12.5 | -10 | 366,032 | 4,280,913.29 | 174,875 | 47.78 | 2,041,839.4 | 47.7 | 2,050,764.35 | 47.9 | +8,924.95 | +510.36 | 0 | 0 |
| 2025/04/08 | 125 | -13.5 | -9.75 | 308,543 | 3,919,339.87 | 117,170 | 37.98 | 1,492,657.05 | 38.08 | 1,493,575.4 | 38.11 | +918.35 | +78.38 | 0 | 0 |
| 2025/04/07 | 138.5 | -15 | -9.77 | 30,756 | 425,964.68 | 1,045 | 3.4 | 14,473.25 | 3.4 | 14,473.25 | 3.4 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 153.5 | +1.5 | +0.99 | 38,869 | 595,568.4 | 12,223 | 31.45 | 187,180.5 | 31.43 | 187,455.7 | 31.48 | +275.2 | +225.15 | 16 | 0.04 |
| 2025/04/01 | 152 | +6 | +4.11 | 61,385 | 926,998.57 | 26,023 | 42.39 | 392,578.1 | 42.35 | 393,692.4 | 42.47 | +1,114.3 | +428.2 | 11 | 0.02 |
| 2025/03/31 | 146 | -8 | -5.19 | 130,859 | 1,929,096.02 | 42,274 | 32.31 | 622,871 | 32.29 | 625,048.4 | 32.4 | +2,177.4 | +515.07 | 31 | 0.02 |
| 2025/03/28 | 154 | -6.5 | -4.05 | 111,580 | 1,731,015.01 | 22,697 | 20.34 | 353,283.7 | 20.41 | 351,607.35 | 20.31 | -1,676.35 | -738.58 | 3,231 | 2.9 |
| 2025/03/27 | 160.5 | -5.5 | -3.31 | 68,898 | 1,111,307.2 | 7,193 | 10.44 | 116,527.35 | 10.49 | 115,985.65 | 10.44 | -541.7 | -753.09 | 1,544 | 2.24 |
| 2025/03/26 | 166 | +1 | +0.61 | 19,841 | 329,060.58 | 2,002 | 10.09 | 33,214.4 | 10.09 | 33,216.35 | 10.09 | +1.95 | +9.74 | 0 | 0 |
| 2025/03/25 | 165 | +2 | +1.23 | 34,678 | 572,836.6 | 6,392 | 18.43 | 105,803.05 | 18.47 | 105,471.85 | 18.41 | -331.2 | -518.15 | 0 | 0 |
| 2025/03/24 | 163 | -2 | -1.21 | 42,919 | 704,109.83 | 4,058 | 9.45 | 66,956.2 | 9.51 | 66,542.9 | 9.45 | -413.3 | -1,018.48 | 0 | 0 |
| 2025/03/21 | 165 | -1 | -0.6 | 55,446 | 917,152.01 | 8,870 | 16 | 146,829.9 | 16.01 | 147,007.25 | 16.03 | +177.35 | +199.94 | 0 | 0 |
| 2025/03/20 | 166 | +2 | +1.22 | 37,221 | 617,085.29 | 9,137 | 24.55 | 151,312.95 | 24.52 | 151,553.55 | 24.56 | +240.6 | +263.32 | 8 | 0.02 |
| 2025/03/19 | 164 | -3.5 | -2.09 | 80,802 | 1,333,946.44 | 18,846 | 23.32 | 311,036.45 | 23.32 | 311,470.35 | 23.35 | +433.9 | +230.23 | 9 | 0.01 |
| 2025/03/18 | 167.5 | -0.5 | -0.3 | 40,405 | 678,697.71 | 9,752 | 24.14 | 163,988.3 | 24.16 | 163,898.6 | 24.15 | -89.7 | -91.98 | 22 | 0.05 |
| 2025/03/17 | 168 | -2 | -1.18 | 50,999 | 865,139.85 | 12,543 | 24.59 | 213,369.55 | 24.66 | 213,153.35 | 24.64 | -216.2 | -172.37 | 6 | 0.01 |
| 2025/03/14 | 170 | +2 | +1.19 | 33,053 | 559,614.54 | 9,085 | 27.49 | 153,545.1 | 27.44 | 153,931.25 | 27.51 | +386.15 | +425.04 | 6 | 0.02 |
| 2025/03/13 | 168 | -2.5 | -1.47 | 35,311 | 601,478.88 | 10,282 | 29.12 | 175,693.1 | 29.21 | 175,430.55 | 29.17 | -262.55 | -255.35 | 2 | 0.01 |
| 2025/03/12 | 170.5 | +2 | +1.19 | 41,085 | 699,634.15 | 9,785 | 23.82 | 166,456.95 | 23.79 | 166,657.4 | 23.82 | +200.45 | +204.85 | 6 | 0.01 |
| 2025/03/11 | 168.5 | -3.5 | -2.03 | 69,729 | 1,166,772.75 | 21,954 | 31.48 | 366,894.15 | 31.45 | 368,125.9 | 31.55 | +1,231.75 | +561.06 | 20 | 0.03 |
| 2025/03/10 | 172 | +0 | +0 | 36,674 | 629,337.69 | 10,389 | 28.33 | 177,841.35 | 28.26 | 178,509.4 | 28.36 | +668.05 | +643.04 | 7 | 0.02 |
| 2025/03/07 | 172 | -1.5 | -0.86 | 32,530 | 560,753.53 | 8,075 | 24.82 | 139,256.95 | 24.83 | 139,468.5 | 24.87 | +211.55 | +261.98 | 2 | 0.01 |
| 2025/03/06 | 173.5 | +0 | +0 | 28,990 | 505,644.16 | 8,907 | 30.72 | 155,458.25 | 30.74 | 155,489.35 | 30.75 | +31.1 | +34.92 | 3 | 0.01 |
| 2025/03/05 | 173.5 | +3 | +1.76 | 45,364 | 785,532.52 | 13,132 | 28.95 | 226,797.95 | 28.87 | 227,271.15 | 28.93 | +473.2 | +360.34 | 18 | 0.04 |
| 2025/03/04 | 170.5 | +0.5 | +0.29 | 71,128 | 1,200,753.78 | 24,403 | 34.31 | 410,614.05 | 34.2 | 412,284.15 | 34.34 | +1,670.1 | +684.38 | 22 | 0.03 |
| 2025/03/03 | 170 | -4 | -2.3 | 70,556 | 1,211,241.07 | 17,414 | 24.68 | 299,351 | 24.71 | 299,730.75 | 24.75 | +379.75 | +218.07 | 4 | 0.01 |
| 2025/02/27 | 174 | -6.5 | -3.6 | 81,510 | 1,437,489.79 | 18,568 | 22.78 | 328,711.75 | 22.87 | 329,449.95 | 22.92 | +738.2 | +397.57 | 3 | 0 |
| 2025/02/26 | 180.5 | +3 | +1.69 | 45,146 | 804,143 | 9,495 | 21.03 | 167,824.6 | 20.87 | 168,985.5 | 21.01 | +1,160.9 | +1,222.64 | 10 | 0.02 |
| 2025/02/25 | 177.5 | -6.5 | -3.53 | 70,812 | 1,269,004.45 | 11,700 | 16.52 | 209,837.45 | 16.54 | 209,956.4 | 16.54 | +118.95 | +101.67 | 7 | 0.01 |
| 2025/02/24 | 184 | +1 | +0.55 | 27,929 | 510,316.16 | 4,436 | 15.88 | 80,750.2 | 15.82 | 80,962.3 | 15.87 | +212.1 | +478.13 | 3 | 0.01 |
| 2025/02/21 | 183 | +1 | +0.55 | 35,359 | 646,553.5 | 6,269 | 17.73 | 114,300.8 | 17.68 | 114,583.5 | 17.72 | +282.7 | +450.95 | 3 | 0.01 |
| 2025/02/20 | 182 | -1 | -0.55 | 23,659 | 431,192.49 | 4,956 | 20.95 | 90,296.65 | 20.94 | 90,374 | 20.96 | +77.35 | +156.07 | 0 | 0 |
| 2025/02/19 | 183 | -0.5 | -0.27 | 35,390 | 648,806.34 | 10,259 | 28.99 | 188,162.5 | 29 | 188,113.25 | 28.99 | -49.25 | -48.01 | 1 | 0 |
| 2025/02/18 | 183.5 | +1 | +0.55 | 27,184 | 495,807.04 | 4,946 | 18.19 | 90,080.85 | 18.17 | 90,338.15 | 18.22 | +257.3 | +520.22 | 1 | 0 |
| 2025/02/17 | 182.5 | +4.5 | +2.53 | 47,251 | 857,765.56 | 5,544 | 11.73 | 100,301.8 | 11.69 | 100,715.55 | 11.74 | +413.75 | +746.3 | 5 | 0.01 |
| 2025/02/14 | 178 | -2 | -1.11 | 26,925 | 480,843.88 | 5,366 | 19.93 | 95,922.15 | 19.95 | 96,012.05 | 19.97 | +89.9 | +167.54 | 7 | 0.03 |
| 2025/02/13 | 180 | +3 | +1.69 | 40,597 | 725,960.24 | 9,693 | 23.88 | 172,923.55 | 23.82 | 173,157.7 | 23.85 | +234.15 | +241.57 | 1 | 0 |
| 2025/02/12 | 177 | -2 | -1.12 | 42,666 | 760,818.58 | 9,362 | 21.94 | 166,845.8 | 21.93 | 167,501.6 | 22.02 | +655.8 | +700.49 | 8 | 0.02 |
| 2025/02/11 | 179 | +5 | +2.87 | 71,049 | 1,278,295.31 | 15,599 | 21.96 | 279,608.25 | 21.87 | 280,712.6 | 21.96 | +1,104.35 | +707.96 | 24 | 0.03 |
| 2025/02/10 | 174 | -4 | -2.25 | 37,723 | 659,089.29 | 6,833 | 18.11 | 119,415.75 | 18.12 | 119,546.35 | 18.14 | +130.6 | +191.13 | 0 | 0 |
| 2025/02/07 | 178 | +5 | +2.89 | 52,118 | 920,232.04 | 9,352 | 17.94 | 164,652.65 | 17.89 | 165,052.25 | 17.94 | +399.6 | +427.29 | 4 | 0.01 |
| 2025/02/06 | 173 | +2 | +1.17 | 41,061 | 708,109.73 | 10,847 | 26.42 | 187,066.4 | 26.42 | 187,259 | 26.44 | +192.6 | +177.56 | 2 | 0 |
| 2025/02/05 | 171 | +6 | +3.64 | 53,305 | 903,306.29 | 10,186 | 19.11 | 171,806.4 | 19.02 | 173,179.1 | 19.17 | +1,372.7 | +1,347.63 | 3 | 0.01 |
| 2025/02/04 | 165 | -0.5 | -0.3 | 68,459 | 1,137,969.65 | 11,547 | 16.87 | 192,364.1 | 16.9 | 192,267.15 | 16.9 | -96.95 | -83.96 | 8 | 0.01 |
| 2025/02/03 | 165.5 | -14.5 | -8.06 | 168,104 | 2,788,093.26 | 24,821 | 14.77 | 410,763.3 | 14.73 | 413,029.2 | 14.81 | +2,265.9 | +912.9 | 31 | 0.02 |
| 2025/01/22 | 180 | +1.5 | +0.84 | 44,375 | 799,191.71 | 8,783 | 19.79 | 157,956.45 | 19.76 | 158,121.5 | 19.79 | +165.05 | +187.92 | 11 | 0.02 |
| 2025/01/21 | 178.5 | +0.5 | +0.28 | 32,613 | 581,844.86 | 6,363 | 19.51 | 113,457.5 | 19.5 | 113,561.95 | 19.52 | +104.45 | +164.15 | 2 | 0.01 |
| 2025/01/20 | 178 | +4.5 | +2.59 | 35,168 | 621,421.61 | 8,695 | 24.72 | 153,348.2 | 24.68 | 153,684.15 | 24.73 | +335.95 | +386.37 | 3 | 0.01 |
| 2025/01/17 | 173.5 | +0 | +0 | 47,442 | 823,149.82 | 11,593 | 24.44 | 200,632.65 | 24.37 | 201,364.65 | 24.46 | +732 | +631.42 | 9 | 0.02 |
| 2025/01/16 | 173.5 | +2.5 | +1.46 | 42,129 | 733,186.74 | 10,816 | 25.67 | 188,347.65 | 25.69 | 188,300.5 | 25.68 | -47.15 | -43.59 | 5 | 0.01 |
| 2025/01/15 | 171 | -3.5 | -2.01 | 60,433 | 1,041,182.22 | 12,350 | 20.44 | 213,963.95 | 20.55 | 213,539.2 | 20.51 | -424.75 | -343.93 | 8 | 0.01 |
| 2025/01/14 | 174.5 | +3 | +1.75 | 64,356 | 1,113,047.42 | 17,923 | 27.85 | 309,077.05 | 27.77 | 310,402.95 | 27.89 | +1,325.9 | +739.78 | 128 | 0.2 |
| 2025/01/13 | 171.5 | -10 | -5.51 | 157,189 | 2,740,763.77 | 32,830 | 20.89 | 573,060.9 | 20.91 | 573,950.6 | 20.94 | +889.7 | +271 | 48 | 0.03 |
| 2025/01/10 | 181.5 | -1.5 | -0.82 | 42,317 | 769,877.93 | 6,194 | 14.64 | 112,780.4 | 14.65 | 112,850.3 | 14.66 | +69.9 | +112.85 | 6 | 0.01 |
| 2025/01/09 | 183 | -5 | -2.66 | 47,080 | 871,221.19 | 9,042 | 19.21 | 167,568.9 | 19.23 | 167,374.25 | 19.21 | -194.65 | -215.27 | 18 | 0.04 |
| 2025/01/08 | 188 | -2 | -1.05 | 41,799 | 788,169.12 | 5,742 | 13.74 | 108,350.1 | 13.75 | 108,562.65 | 13.77 | +212.55 | +370.17 | 11 | 0.03 |
| 2025/01/07 | 190 | +5.5 | +2.98 | 83,019 | 1,572,776.89 | 21,602 | 26.02 | 408,153.35 | 25.95 | 410,065.8 | 26.07 | +1,912.45 | +885.31 | 19 | 0.02 |
| 2025/01/06 | 184.5 | +3.5 | +1.93 | 67,829 | 1,253,930.73 | 21,804 | 32.15 | 403,504.5 | 32.18 | 404,173.8 | 32.23 | +669.3 | +306.96 | 26 | 0.04 |
| 2025/01/03 | 181 | -1.5 | -0.82 | 48,659 | 883,873.01 | 10,170 | 20.9 | 184,826.25 | 20.91 | 185,165.5 | 20.95 | +339.25 | +333.58 | 4 | 0.01 |
| 2025/01/02 | 182.5 | -1.5 | -0.82 | 41,467 | 758,815.96 | 8,642 | 20.84 | 158,493.6 | 20.89 | 158,650.6 | 20.91 | +157 | +181.67 | 3 | 0.01 |
| 2024/12/31 | 184 | -1 | -0.54 | 22,003 | 404,804.4 | 3,959 | 17.99 | 72,830.25 | 17.99 | 72,876.25 | 18 | +46 | +116.19 | 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。
