2317
191
TWD+1.50 (0.79%)
2024.09.27收盤
鴻海－現股當沖
鴻海最新現股當沖狀況
整理鴻海最新(2024/09/27) 當沖狀況。整體成交張數為21,973張，佔整體市場成交張數的31.51%。當日現股當沖之總損益為+474萬元、每張平均損益則為+216元。
開盤價
192
收盤價
191
當日範圍
190 - 194
成交張數
69,739
開盤價(昨)
192
收盤價(昨)
189.5
昨日範圍
188.5 - 193
成交張數(昨)
66,163
成交金額
133.70億
成交金額(昨)
125.84億
52週範圍
94.5 - 226.5
發行股數
139億
市值
3兆
現股當沖－歷史逐日資訊
開盤價
192
收盤價
191
成交張數
69,739
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(%) | ||||||
| 09/27 | 191 | +1.5 | +0.79 | 69,739 | 1,337,019.27 | 21,973 | 31.51 | 420,933.85 | 31.48 | 421,407.5 | 31.52 | +473.65 | +215.56 | 17 | 0.02 |
| 09/26 | 189.5 | +1 | +0.53 | 66,163 | 1,258,383.39 | 19,277 | 29.14 | 366,940.15 | 29.16 | 367,130.5 | 29.17 | +190.35 | +98.74 | 28 | 0.04 |
| 09/25 | 188.5 | +5.5 | +3.01 | 119,878 | 2,264,120.08 | 38,946 | 32.49 | 734,180.25 | 32.43 | 736,329.85 | 32.52 | +2,149.6 | +551.94 | 29 | 0.02 |
| 09/24 | 183 | +3 | +1.67 | 57,715 | 1,045,205.8 | 15,583 | 27 | 280,768.85 | 26.86 | 281,946.6 | 26.98 | +1,177.75 | +755.79 | 17 | 0.03 |
| 09/23 | 180 | +3 | +1.69 | 30,952 | 555,285.84 | 8,412 | 27.18 | 150,572.15 | 27.12 | 150,809.05 | 27.16 | +236.9 | +281.62 | 9 | 0.03 |
| 09/20 | 177 | +0.5 | +0.28 | 82,200 | 1,473,071.77 | 21,187 | 25.78 | 379,832.25 | 25.79 | 380,791.3 | 25.85 | +959.05 | +452.66 | 28 | 0.03 |
| 09/19 | 176.5 | +2.5 | +1.44 | 41,819 | 733,850.47 | 9,963 | 23.82 | 174,440.1 | 23.77 | 174,670.95 | 23.8 | +230.85 | +231.71 | 24 | 0.06 |
| 09/18 | 174 | -7 | -3.87 | 78,892 | 1,386,771.02 | 20,865 | 26.45 | 366,684.75 | 26.44 | 366,367.15 | 26.42 | -317.6 | -152.22 | 11 | 0.01 |
| 09/16 | 181 | +5 | +2.84 | 54,484 | 974,544.45 | 11,997 | 22.02 | 213,335.2 | 21.89 | 214,720.4 | 22.03 | +1,385.2 | +1,154.62 | 22 | 0.04 |
| 09/13 | 176 | -1.5 | -0.85 | 37,100 | 655,794.16 | 11,089 | 29.89 | 195,881.7 | 29.87 | 196,501.05 | 29.96 | +619.35 | +558.53 | 9 | 0.02 |
| 09/12 | 177.5 | +8 | +4.72 | 53,143 | 935,941.42 | 11,158 | 21 | 196,067.2 | 20.95 | 196,507.35 | 21 | +440.15 | +394.47 | 14 | 0.03 |
| 09/11 | 169.5 | +0.5 | +0.3 | 29,538 | 503,217.57 | 10,108 | 34.22 | 172,165.1 | 34.21 | 172,264.6 | 34.23 | +99.5 | +98.44 | 12 | 0.04 |
| 09/10 | 169 | -3 | -1.74 | 92,555 | 1,570,387.5 | 28,387 | 30.67 | 482,168.6 | 30.7 | 482,210.8 | 30.71 | +42.2 | +14.87 | 29 | 0.03 |
| 09/09 | 172 | -4.5 | -2.55 | 68,939 | 1,186,903.79 | 22,852 | 33.15 | 393,563.6 | 33.16 | 393,877.1 | 33.19 | +313.5 | +137.19 | 21 | 0.03 |
| 09/06 | 176.5 | +1.5 | +0.86 | 39,223 | 692,268.97 | 11,853 | 30.22 | 208,926.75 | 30.18 | 209,298.75 | 30.23 | +372 | +313.84 | 35 | 0.09 |
| 09/05 | 175 | -4.5 | -2.51 | 77,630 | 1,379,623.74 | 25,286 | 32.57 | 450,796.05 | 32.68 | 449,038.45 | 32.55 | -1,757.6 | -695.09 | 32 | 0.04 |
| 09/04 | 179.5 | -5.5 | -2.97 | 126,923 | 2,254,575.22 | 46,117 | 36.33 | 816,069.95 | 36.2 | 820,347.75 | 36.39 | +4,277.8 | +927.6 | 82 | 0.06 |
| 09/03 | 185 | +2 | +1.09 | 52,160 | 966,462.12 | 10,927 | 20.95 | 202,128.3 | 20.91 | 202,524 | 20.96 | +395.7 | +362.13 | 14 | 0.03 |
| 09/02 | 183 | -1.5 | -0.81 | 36,344 | 668,819.19 | 11,956 | 32.9 | 220,245 | 32.93 | 220,132.75 | 32.91 | -112.25 | -93.89 | 6 | 0.02 |
| 08/30 | 184.5 | +0 | +0 | 55,299 | 1,020,459.2 | 12,996 | 23.5 | 239,906.95 | 23.51 | 239,925.55 | 23.51 | +18.6 | +14.31 | 3 | 0.01 |
| 08/29 | 184.5 | -1 | -0.54 | 58,393 | 1,064,149.25 | 24,571 | 42.08 | 447,171.55 | 42.02 | 448,019.9 | 42.1 | +848.35 | +345.26 | 36 | 0.06 |
| 08/28 | 185.5 | +5 | +2.77 | 60,574 | 1,110,074.35 | 14,505 | 23.95 | 264,011.65 | 23.78 | 265,503.65 | 23.92 | +1,492 | +1,028.61 | 38 | 0.06 |
| 08/27 | 180.5 | -1.5 | -0.82 | 28,579 | 515,700.99 | 8,966 | 31.37 | 161,854.85 | 31.39 | 161,994.05 | 31.41 | +139.2 | +155.25 | 10 | 0.03 |
| 08/26 | 182 | +2 | +1.11 | 42,915 | 784,848.59 | 16,434 | 38.29 | 300,525.1 | 38.29 | 300,965.15 | 38.35 | +440.05 | +267.77 | 23 | 0.05 |
| 08/23 | 180 | +0.5 | +0.28 | 50,027 | 891,266.63 | 14,520 | 29.02 | 258,005.4 | 28.95 | 259,403.5 | 29.11 | +1,398.1 | +962.88 | 24 | 0.05 |
| 08/22 | 179.5 | -4 | -2.18 | 74,784 | 1,350,631.92 | 23,172 | 30.99 | 418,655.2 | 31 | 419,229.7 | 31.04 | +574.5 | +247.93 | 28 | 0.04 |
| 08/21 | 183.5 | -3 | -1.61 | 73,331 | 1,347,233.39 | 18,838 | 25.69 | 345,773.4 | 25.67 | 346,605.3 | 25.73 | +831.9 | +441.61 | 9 | 0.01 |
| 08/20 | 186.5 | -0.5 | -0.27 | 85,359 | 1,607,351.48 | 27,589 | 32.32 | 519,798.05 | 32.34 | 520,048.4 | 32.35 | +250.35 | +90.74 | 41 | 0.05 |
| 08/19 | 187 | +3 | +1.63 | 58,296 | 1,089,507.86 | 14,692 | 25.2 | 274,119.2 | 25.16 | 274,730.6 | 25.22 | +611.4 | +416.14 | 11 | 0.02 |
| 08/16 | 184 | +3 | +1.66 | 73,463 | 1,359,893.72 | 24,720 | 33.65 | 457,523.2 | 33.64 | 457,336.5 | 33.63 | -186.7 | -75.53 | 18 | 0.02 |
| 08/15 | 181 | -4.5 | -2.43 | 85,169 | 1,559,722.05 | 28,148 | 33.05 | 516,120.2 | 33.09 | 516,077.7 | 33.09 | -42.5 | -15.1 | 42 | 0.05 |
| 08/14 | 185.5 | +4.5 | +2.49 | 99,285 | 1,840,371.31 | 31,079 | 31.3 | 575,909.8 | 31.29 | 576,568.85 | 31.33 | +659.05 | +212.06 | 32 | 0.03 |
| 08/13 | 181 | +5 | +2.84 | 117,512 | 2,124,675.78 | 38,806 | 33.02 | 701,554.15 | 33.02 | 702,273.8 | 33.05 | +719.65 | +185.45 | 93 | 0.08 |
| 08/12 | 176 | +7.5 | +4.45 | 116,336 | 2,047,179.99 | 35,970 | 30.92 | 629,905.3 | 30.77 | 634,451.1 | 30.99 | +4,545.8 | +1,263.78 | 35 | 0.03 |
| 08/09 | 168.5 | +5 | +3.06 | 138,560 | 2,357,651.45 | 50,320 | 36.32 | 855,516.6 | 36.29 | 855,798.35 | 36.3 | +281.75 | +55.99 | 53 | 0.04 |
| 08/08 | 163.5 | -7 | -4.11 | 175,363 | 2,873,857.37 | 65,215 | 37.19 | 1,066,730.95 | 37.12 | 1,070,155.7 | 37.24 | +3,424.75 | +525.15 | 127 | 0.07 |
| 08/07 | 170.5 | +3 | +1.79 | 172,980 | 2,961,470.14 | 67,222 | 38.86 | 1,149,808.6 | 38.83 | 1,153,398.65 | 38.95 | +3,590.05 | +534.06 | 56 | 0.03 |
| 08/06 | 167.5 | -0.5 | -0.3 | 312,722 | 5,250,290.08 | 162,690 | 52.02 | 2,719,201.5 | 51.79 | 2,732,715.2 | 52.05 | +13,513.7 | +830.64 | 158 | 0.05 |
| 08/05 | 168 | -18.5 | -9.92 | 235,984 | 3,993,195.21 | 89,582 | 37.96 | 1,517,324.55 | 38 | 1,517,165.45 | 37.99 | -159.1 | -17.76 | 52 | 0.02 |
| 08/02 | 186.5 | -16 | -7.9 | 180,006 | 3,430,957.01 | 40,813 | 22.67 | 777,175.5 | 22.65 | 777,931.85 | 22.67 | +756.35 | +185.32 | 64 | 0.04 |
| 08/01 | 202.5 | +4.5 | +2.27 | 71,018 | 1,441,520.22 | 26,047 | 36.68 | 528,665.2 | 36.67 | 528,682.7 | 36.68 | +17.5 | +6.72 | 39 | 0.05 |
| 07/31 | 198 | +2 | +1.02 | 78,103 | 1,551,676.93 | 29,786 | 38.14 | 590,705.75 | 38.07 | 593,046 | 38.22 | +2,340.25 | +785.69 | 42 | 0.05 |
| 07/30 | 196 | +3 | +1.55 | 56,001 | 1,081,458.4 | 21,699 | 38.75 | 417,150.2 | 38.57 | 419,883.4 | 38.83 | +2,733.2 | +1,259.6 | 40 | 0.07 |
| 07/29 | 193 | +1 | +0.52 | 59,993 | 1,163,348.51 | 19,567 | 32.62 | 379,882.75 | 32.65 | 379,516.15 | 32.62 | -366.6 | -187.36 | 14 | 0.02 |
| 07/26 | 192 | -9.5 | -4.71 | 105,379 | 2,020,183.08 | 24,510 | 23.26 | 469,154.85 | 23.22 | 470,985.05 | 23.31 | +1,830.2 | +746.72 | 51 | 0.05 |
| 07/23 | 201.5 | +9 | +4.68 | 86,261 | 1,720,785.13 | 31,143 | 36.1 | 621,466.05 | 36.12 | 622,412.65 | 36.17 | +946.6 | +303.95 | 25 | 0.03 |
| 07/22 | 192.5 | -11.5 | -5.64 | 162,437 | 3,166,378.93 | 64,516 | 39.72 | 1,259,875.8 | 39.79 | 1,259,311.35 | 39.77 | -564.45 | -87.49 | 121 | 0.07 |
| 07/19 | 204 | +0 | +0 | 92,596 | 1,869,886.4 | 30,627 | 33.08 | 617,544.75 | 33.03 | 618,961.65 | 33.1 | +1,416.9 | +462.63 | 98 | 0.11 |
| 07/18 | 204 | -8 | -3.77 | 136,320 | 2,795,566.24 | 36,436 | 26.73 | 746,978.35 | 26.72 | 748,846.15 | 26.79 | +1,867.8 | +512.62 | 48 | 0.04 |
| 07/17 | 212 | -1 | -0.47 | 76,958 | 1,643,483.3 | 22,475 | 29.2 | 479,452.75 | 29.17 | 481,450.4 | 29.29 | +1,997.65 | +888.83 | 33 | 0.04 |
| 07/16 | 213 | -3.5 | -1.62 | 84,353 | 1,807,142.21 | 23,281 | 27.6 | 499,408.6 | 27.64 | 499,487.6 | 27.64 | +79 | +33.93 | 31 | 0.04 |
| 07/15 | 216.5 | +0.5 | +0.23 | 53,360 | 1,156,470.12 | 13,121 | 24.59 | 284,131.2 | 24.57 | 284,640.35 | 24.61 | +509.15 | +388.04 | 16 | 0.03 |
| 07/12 | 216 | -9.5 | -4.21 | 145,212 | 3,154,068.68 | 30,986 | 21.34 | 673,291.35 | 21.35 | 673,138.05 | 21.34 | -153.3 | -49.47 | 71 | 0.05 |
| 07/11 | 225.5 | +2 | +0.89 | 66,478 | 1,501,363.41 | 23,733 | 35.7 | 536,442.7 | 35.73 | 536,504.25 | 35.73 | +61.55 | +25.93 | 30 | 0.05 |
| 07/10 | 223.5 | -2 | -0.89 | 72,346 | 1,617,551.75 | 23,001 | 31.79 | 514,022.1 | 31.78 | 514,688.45 | 31.82 | +666.35 | +289.7 | 26 | 0.04 |
| 07/09 | 225.5 | -1 | -0.44 | 140,667 | 3,197,226.19 | 62,370 | 44.34 | 1,417,104.4 | 44.32 | 1,422,564.05 | 44.49 | +5,459.65 | +875.36 | 142 | 0.1 |
| 07/08 | 226.5 | +12 | +5.59 | 116,267 | 2,599,950.8 | 40,633 | 34.95 | 904,968.55 | 34.81 | 908,725.05 | 34.95 | +3,756.5 | +924.49 | 77 | 0.07 |
| 07/05 | 214.5 | +0 | +0 | 44,877 | 960,889.82 | 10,965 | 24.43 | 234,756.15 | 24.43 | 234,974.85 | 24.45 | +218.7 | +199.45 | 18 | 0.04 |
| 07/04 | 214.5 | +11.5 | +5.67 | 112,376 | 2,386,505.27 | 26,380 | 23.47 | 557,538.55 | 23.36 | 560,845.55 | 23.5 | +3,307 | +1,253.6 | 50 | 0.04 |
| 07/03 | 203 | -1.5 | -0.73 | 77,916 | 1,597,404.84 | 12,102 | 15.53 | 249,174.2 | 15.6 | 248,368.95 | 15.55 | -805.25 | -665.39 | 373 | 0.48 |
| 07/02 | 204.5 | -11.5 | -5.32 | 147,155 | 3,060,274.32 | 23,246 | 15.8 | 484,892.35 | 15.84 | 480,648.7 | 15.71 | -4,243.65 | -1,825.54 | 1,776 | 1.21 |
| 07/01 | 216 | +2 | +0.93 | 74,505 | 1,607,873.55 | 12,482 | 16.75 | 269,349.55 | 16.75 | 269,477.75 | 16.76 | +128.2 | +102.71 | 0 | 0 |
| 06/28 | 214 | +1.5 | +0.71 | 76,616 | 1,642,325.66 | 15,637 | 20.41 | 335,179.05 | 20.41 | 335,635.65 | 20.44 | +456.6 | +292 | 0 | 0 |
| 06/27 | 212.5 | +2.5 | +1.19 | 85,520 | 1,811,964.94 | 16,919 | 19.78 | 357,504.7 | 19.73 | 359,725.9 | 19.85 | +2,221.2 | +1,312.84 | 0 | 0 |
| 06/26 | 210 | -1 | -0.47 | 110,940 | 2,349,985.97 | 37,044 | 33.39 | 784,950.8 | 33.4 | 785,856.25 | 33.44 | +905.45 | +244.43 | 0 | 0 |
| 06/25 | 211 | +5 | +2.43 | 121,207 | 2,504,510.82 | 46,803 | 38.61 | 960,452.75 | 38.35 | 967,541.7 | 38.63 | +7,088.95 | +1,514.64 | 52 | 0.04 |
| 06/24 | 206 | -6 | -2.83 | 109,548 | 2,265,380.14 | 34,268 | 31.28 | 708,302.55 | 31.27 | 709,787.35 | 31.33 | +1,484.8 | +433.29 | 23 | 0.02 |
| 06/21 | 212 | -5.5 | -2.53 | 174,077 | 3,712,769.68 | 57,666 | 33.13 | 1,229,636.45 | 33.12 | 1,232,923.1 | 33.21 | +3,286.65 | +569.95 | 60 | 0.03 |
| 06/20 | 217.5 | +14.5 | +7.14 | 180,562 | 3,813,320.98 | 68,705 | 38.05 | 1,445,899.65 | 37.92 | 1,453,569.8 | 38.12 | +7,670.15 | +1,116.39 | 108 | 0.06 |
| 06/19 | 203 | +4.5 | +2.27 | 176,032 | 3,608,170.66 | 68,994 | 39.19 | 1,412,658.65 | 39.15 | 1,415,868.85 | 39.24 | +3,210.2 | +465.29 | 90 | 0.05 |
| 06/18 | 198.5 | -1.5 | -0.75 | 93,440 | 1,859,988.68 | 26,775 | 28.65 | 533,000.6 | 28.66 | 533,173.4 | 28.67 | +172.8 | +64.54 | 11 | 0.01 |
| 06/17 | 200 | +2 | +1.01 | 90,945 | 1,798,897.11 | 23,316 | 25.64 | 459,961.1 | 25.57 | 460,978.75 | 25.63 | +1,017.65 | +436.46 | 50 | 0.05 |
| 06/14 | 198 | +6 | +3.12 | 125,211 | 2,447,958.99 | 31,873 | 25.46 | 620,650.35 | 25.35 | 623,341.55 | 25.46 | +2,691.2 | +844.35 | 52 | 0.04 |
| 06/13 | 192 | +4.5 | +2.4 | 148,512 | 2,845,048.36 | 54,088 | 36.42 | 1,034,999.8 | 36.38 | 1,037,801.4 | 36.48 | +2,801.6 | +517.97 | 78 | 0.05 |
| 06/12 | 187.5 | +7 | +3.88 | 126,290 | 2,339,353.88 | 36,892 | 29.21 | 681,420.05 | 29.13 | 683,294.5 | 29.21 | +1,874.45 | +508.09 | 31 | 0.02 |
| 06/11 | 180.5 | +3 | +1.69 | 85,330 | 1,533,854.45 | 20,850 | 24.43 | 374,744.05 | 24.43 | 375,023.4 | 24.45 | +279.35 | +133.98 | 0 | 0 |
| 06/07 | 177.5 | +0 | +0 | 56,520 | 1,004,904.41 | 14,692 | 25.99 | 261,386.9 | 26.01 | 261,600.05 | 26.03 | +213.15 | +145.08 | 12 | 0.02 |
| 06/06 | 177.5 | +2 | +1.14 | 122,671 | 2,209,475.66 | 56,684 | 46.21 | 1,021,389.8 | 46.23 | 1,021,195.3 | 46.22 | -194.5 | -34.31 | 93 | 0.08 |
| 06/05 | 175.5 | +4.5 | +2.63 | 118,644 | 2,067,465.98 | 44,760 | 37.73 | 776,239.75 | 37.55 | 779,589.2 | 37.71 | +3,349.45 | +748.31 | 58 | 0.05 |
| 06/04 | 171 | -5.5 | -3.12 | 104,412 | 1,800,895.37 | 31,024 | 29.71 | 535,625.15 | 29.74 | 536,014.7 | 29.76 | +389.55 | +125.56 | 12 | 0.01 |
| 06/03 | 176.5 | +4.5 | +2.62 | 90,323 | 1,596,959.96 | 30,699 | 33.99 | 542,590.85 | 33.98 | 542,565.2 | 33.97 | -25.65 | -8.36 | 29 | 0.03 |
| 05/31 | 172 | -4.5 | -2.55 | 150,789 | 2,627,121.34 | 36,394 | 24.14 | 636,355.55 | 24.22 | 638,618.4 | 24.31 | +2,262.85 | +621.76 | 45 | 0.03 |
| 05/30 | 176.5 | -4 | -2.22 | 80,629 | 1,429,997.75 | 23,891 | 29.63 | 423,332.75 | 29.6 | 424,127.1 | 29.66 | +794.35 | +332.49 | 22 | 0.03 |
| 05/29 | 180.5 | -5 | -2.7 | 79,257 | 1,446,609.74 | 16,093 | 20.3 | 294,085.85 | 20.33 | 294,040.9 | 20.33 | -44.95 | -27.93 | 18 | 0.02 |
| 05/28 | 185.5 | +0.5 | +0.27 | 71,082 | 1,314,013.41 | 21,604 | 30.39 | 399,379 | 30.39 | 399,739.15 | 30.42 | +360.15 | +166.71 | 15 | 0.02 |
| 05/27 | 185 | +9 | +5.11 | 115,328 | 2,113,396.95 | 43,559 | 37.77 | 795,979 | 37.66 | 798,240.2 | 37.77 | +2,261.2 | +519.11 | 50 | 0.04 |
| 05/24 | 176 | +3 | +1.73 | 72,217 | 1,259,036.34 | 20,355 | 28.19 | 353,906.95 | 28.11 | 354,759.35 | 28.18 | +852.4 | +418.77 | 12 | 0.02 |
| 05/23 | 173 | +4 | +2.37 | 84,761 | 1,460,904.12 | 26,752 | 31.56 | 460,646.9 | 31.53 | 461,275.75 | 31.57 | +628.85 | +235.07 | 22 | 0.03 |
| 05/22 | 169 | +3 | +1.81 | 55,693 | 940,295.32 | 17,283 | 31.03 | 291,256.2 | 30.97 | 292,201.45 | 31.08 | +945.25 | +546.92 | 15 | 0.03 |
| 05/21 | 166 | -1.5 | -0.9 | 47,272 | 787,664.68 | 11,719 | 24.79 | 195,518 | 24.82 | 195,468.95 | 24.82 | -49.05 | -41.86 | 18 | 0.04 |
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。
