2317
227
TWD+8.00 (3.65%)
2025.11.26收盤
鴻海－現股當沖
鴻海最新現股當沖狀況
整理鴻海最新(2025/11/26) 當沖狀況。整體成交張數為18,015張，佔整體市場成交張數的26.31%。當日現股當沖之總損益為+2,557萬元、每張平均損益則為+1,419元。
開盤價
221
收盤價
227
當日範圍
221 - 228
成交張數
66,829
開盤價(昨)
225
收盤價(昨)
219
昨日範圍
219 - 226
成交張數(昨)
73,643
成交金額
150.44億
成交金額(昨)
163.38億
52週範圍
112.5 - 262
發行股數
140億
市值
3兆
現股當沖－歷史逐日資訊
開盤價
221
收盤價
227
成交張數
66,829
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(%) | ||||||
| 2025/11/26 | 227 | +8 | +3.65 | 66,829 | 1,541,279.27 | 18,015 | 26.31 | 403,893.2 | 26.21 | 406,449.9 | 26.37 | +2,556.7 | +1,419.21 | 12 | 0.02 |
| 2025/11/25 | 219 | -1 | -0.45 | 73,643 | 1,633,852.17 | 19,527 | 26.52 | 432,236.3 | 26.46 | 434,122.95 | 26.57 | +1,886.65 | +966.18 | 17 | 0.02 |
| 2025/11/24 | 220 | -5 | -2.22 | 100,270 | 2,222,694.5 | 20,610 | 20.55 | 458,111.4 | 20.61 | 458,322.65 | 20.62 | +211.25 | +102.5 | 3 | 0 |
| 2025/11/21 | 225 | -11.5 | -4.86 | 97,472 | 2,208,488.2 | 19,421 | 19.92 | 440,561.1 | 19.95 | 441,262.5 | 19.98 | +701.4 | +361.16 | 37 | 0.04 |
| 2025/11/20 | 236.5 | +7.5 | +3.28 | 78,465 | 1,850,864.83 | 23,700 | 30.2 | 558,725.35 | 30.19 | 559,457.55 | 30.23 | +732.2 | +308.95 | 19 | 0.02 |
| 2025/11/19 | 229 | -1 | -0.43 | 70,910 | 1,617,886.94 | 19,073 | 26.9 | 434,918.45 | 26.88 | 435,524.35 | 26.92 | +605.9 | +317.67 | 9 | 0.01 |
| 2025/11/18 | 230 | -6 | -2.54 | 77,859 | 1,807,684.74 | 23,468 | 30.14 | 546,010.4 | 30.2 | 546,609.1 | 30.24 | +598.7 | +255.11 | 16 | 0.02 |
| 2025/11/17 | 236 | -5 | -2.07 | 84,875 | 2,014,067.76 | 24,069 | 28.36 | 570,973.3 | 28.35 | 572,196.55 | 28.41 | +1,223.25 | +508.23 | 9 | 0.01 |
| 2025/11/14 | 241 | -11 | -4.37 | 112,890 | 2,746,389.73 | 20,384 | 18.06 | 496,074.95 | 18.06 | 495,583.25 | 18.04 | -491.7 | -241.22 | 27 | 0.02 |
| 2025/11/13 | 252 | +1 | +0.4 | 90,542 | 2,275,584.65 | 30,896 | 34.12 | 775,635.4 | 34.09 | 777,676.9 | 34.17 | +2,041.5 | +660.77 | 28 | 0.03 |
| 2025/11/12 | 251 | +4.5 | +1.83 | 65,085 | 1,626,074.57 | 16,448 | 25.27 | 408,993.5 | 25.15 | 410,852.25 | 25.27 | +1,858.75 | +1,130.08 | 13 | 0.02 |
| 2025/11/11 | 246.5 | -3 | -1.2 | 50,821 | 1,267,009.93 | 12,648 | 24.89 | 315,549.5 | 24.91 | 315,636.6 | 24.91 | +87.1 | +68.86 | 36 | 0.07 |
| 2025/11/10 | 249.5 | +5.5 | +2.25 | 51,629 | 1,276,544.96 | 14,924 | 28.91 | 368,084.2 | 28.83 | 368,959.8 | 28.9 | +875.6 | +586.71 | 13 | 0.03 |
| 2025/11/07 | 244 | -4 | -1.61 | 50,319 | 1,238,555.13 | 16,621 | 33.03 | 409,458.35 | 33.06 | 409,628.4 | 33.07 | +170.05 | +102.31 | 12 | 0.02 |
| 2025/11/06 | 248 | +1 | +0.4 | 65,794 | 1,634,563.97 | 22,905 | 34.81 | 568,708.9 | 34.79 | 568,987.65 | 34.81 | +278.75 | +121.7 | 12 | 0.02 |
| 2025/11/05 | 247 | +3 | +1.23 | 114,664 | 2,778,301.14 | 37,460 | 32.67 | 904,467.55 | 32.55 | 914,800.8 | 32.93 | +10,333.25 | +2,758.48 | 56 | 0.05 |
| 2025/11/04 | 244 | -7.5 | -2.98 | 95,832 | 2,380,273.55 | 24,900 | 25.98 | 619,053.15 | 26.01 | 620,849.4 | 26.08 | +1,796.25 | +721.39 | 32 | 0.03 |
| 2025/11/03 | 251.5 | -6 | -2.33 | 97,190 | 2,450,669.08 | 20,182 | 20.77 | 508,190.9 | 20.74 | 509,577.3 | 20.79 | +1,386.4 | +686.95 | 15 | 0.02 |
| 2025/10/31 | 257.5 | -4.5 | -1.72 | 63,120 | 1,633,548.85 | 11,782 | 18.67 | 305,323.5 | 18.69 | 305,544.25 | 18.7 | +220.75 | +187.36 | 13 | 0.02 |
| 2025/10/30 | 262 | +2 | +0.77 | 108,446 | 2,836,666.33 | 34,209 | 31.54 | 893,081.15 | 31.48 | 895,738.95 | 31.58 | +2,657.8 | +776.93 | 21 | 0.02 |
| 2025/10/29 | 260 | +10 | +4 | 125,297 | 3,245,615.77 | 45,845 | 36.59 | 1,184,717.25 | 36.5 | 1,190,191.05 | 36.67 | +5,473.8 | +1,193.98 | 59 | 0.05 |
| 2025/10/28 | 250 | +3.5 | +1.42 | 73,663 | 1,831,966.79 | 18,007 | 24.45 | 447,223.9 | 24.41 | 447,852.9 | 24.45 | +629 | +349.31 | 26 | 0.04 |
| 2025/10/27 | 246.5 | +7.5 | +3.14 | 80,709 | 1,985,122.88 | 24,662 | 30.56 | 605,442.75 | 30.5 | 606,946.75 | 30.57 | +1,504 | +609.85 | 16 | 0.02 |
| 2025/10/23 | 239 | -3.5 | -1.44 | 50,956 | 1,219,733.29 | 9,596 | 18.83 | 229,775.05 | 18.84 | 229,866.55 | 18.85 | +91.5 | +95.35 | 6 | 0.01 |
| 2025/10/22 | 242.5 | +3.5 | +1.46 | 71,610 | 1,722,054.96 | 25,096 | 35.05 | 602,986.2 | 35.02 | 603,685.6 | 35.06 | +699.4 | +278.69 | 24 | 0.03 |
| 2025/10/21 | 239 | +0.5 | +0.21 | 120,699 | 2,914,912.06 | 46,999 | 38.94 | 1,135,003 | 38.94 | 1,136,700.35 | 39 | +1,697.35 | +361.15 | 68 | 0.06 |
| 2025/10/20 | 238.5 | +12 | +5.3 | 152,953 | 3,607,552.39 | 43,137 | 28.2 | 1,011,013.4 | 28.02 | 1,017,858.65 | 28.21 | +6,845.25 | +1,586.86 | 85 | 0.06 |
| 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 |
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。
