2317
153.5
TWD+1.50 (0.99%)
2025.04.02收盤
鴻海－現股當沖
鴻海最新現股當沖狀況
整理鴻海最新(2025/04/02) 當沖狀況。整體成交張數為12,223張，佔整體市場成交張數的31.45%。當日現股當沖之總損益為+275萬元、每張平均損益則為+225元。
開盤價
153
收盤價
153.5
當日範圍
152 - 154.5
成交張數
38,869
開盤價(昨)
148.5
收盤價(昨)
152
昨日範圍
148 - 153
成交張數(昨)
61,385
成交金額
59.56億
成交金額(昨)
92.70億
52週範圍
141 - 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
153
收盤價
153.5
成交張數
38,869
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(%) | ||||||
| 2025/04/02 | 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 |
| 2024/12/30 | 185 | -1.5 | -0.8 | 24,532 | 455,018.69 | 4,379 | 17.85 | 81,087.3 | 17.82 | 81,296.4 | 17.87 | +209.1 | +477.51 | 2 | 0.01 |
| 2024/12/27 | 186.5 | -1 | -0.53 | 22,136 | 412,845.46 | 4,925 | 22.25 | 91,833.3 | 22.24 | 91,912.25 | 22.26 | +78.95 | +160.3 | 2 | 0.01 |
| 2024/12/26 | 187.5 | +1 | +0.54 | 36,347 | 683,557.81 | 8,969 | 24.68 | 168,641.5 | 24.67 | 168,762.1 | 24.69 | +120.6 | +134.46 | 1 | 0 |
| 2024/12/25 | 186.5 | +1 | +0.54 | 21,758 | 406,201.35 | 4,644 | 21.34 | 86,657.35 | 21.33 | 86,743.65 | 21.35 | +86.3 | +185.83 | 1 | 0 |
| 2024/12/24 | 185.5 | +0 | +0 | 33,590 | 625,835.96 | 8,407 | 25.03 | 156,727.6 | 25.04 | 156,691.75 | 25.04 | -35.85 | -42.64 | 3 | 0.01 |
| 2024/12/23 | 185.5 | +4.5 | +2.49 | 52,761 | 980,841.94 | 13,372 | 25.34 | 248,436.85 | 25.33 | 248,803.05 | 25.37 | +366.2 | +273.86 | 14 | 0.03 |
| 2024/12/20 | 181 | +0 | +0 | 56,744 | 1,029,664.61 | 15,058 | 26.54 | 272,889.25 | 26.5 | 273,466.3 | 26.56 | +577.05 | +383.22 | 10 | 0.02 |
| 2024/12/19 | 181 | -3.5 | -1.9 | 65,030 | 1,175,696.1 | 14,785 | 22.74 | 267,240.4 | 22.73 | 267,343.1 | 22.74 | +102.7 | +69.46 | 6 | 0.01 |
| 2024/12/18 | 184.5 | +1.5 | +0.82 | 47,937 | 882,356.34 | 10,035 | 20.93 | 184,304.35 | 20.89 | 184,808.8 | 20.94 | +504.45 | +502.69 | 7 | 0.01 |
| 2024/12/17 | 183 | +1 | +0.55 | 55,668 | 1,022,050.38 | 15,633 | 28.08 | 286,615.6 | 28.04 | 287,862.95 | 28.17 | +1,247.35 | +797.9 | 38 | 0.07 |
| 2024/12/16 | 182 | -4.5 | -2.41 | 75,229 | 1,383,464.32 | 15,166 | 20.16 | 279,390.5 | 20.19 | 279,955.3 | 20.24 | +564.8 | +372.41 | 28 | 0.04 |
| 2024/12/13 | 186.5 | -2 | -1.06 | 55,417 | 1,037,185.21 | 12,165 | 21.95 | 227,734.55 | 21.96 | 227,870.05 | 21.97 | +135.5 | +111.39 | 11 | 0.02 |
| 2024/12/12 | 188.5 | -0.5 | -0.26 | 50,635 | 962,497.94 | 13,764 | 27.18 | 262,089.5 | 27.23 | 262,658.35 | 27.29 | +568.85 | +413.29 | 15 | 0.03 |
| 2024/12/11 | 189 | -3 | -1.56 | 66,247 | 1,259,642.6 | 15,276 | 23.06 | 290,951.35 | 23.1 | 291,261.05 | 23.12 | +309.7 | +202.74 | 33 | 0.05 |
| 2024/12/10 | 192 | -3 | -1.54 | 58,994 | 1,137,538.32 | 9,750 | 16.53 | 188,222.45 | 16.55 | 188,295.65 | 16.55 | +73.2 | +75.08 | 10 | 0.02 |
| 2024/12/09 | 195 | -3 | -1.52 | 41,114 | 808,442.61 | 4,839 | 11.77 | 95,449.15 | 11.81 | 95,323.1 | 11.79 | -126.05 | -260.49 | 17 | 0.04 |
| 2024/12/06 | 198 | -1 | -0.5 | 47,527 | 946,507.72 | 12,664 | 26.65 | 252,725.25 | 26.7 | 252,841.65 | 26.71 | +116.4 | +91.91 | 8 | 0.02 |
| 2024/12/05 | 199 | -2 | -1 | 46,475 | 931,967.67 | 10,916 | 23.49 | 219,069.65 | 23.51 | 219,117.15 | 23.51 | +47.5 | +43.51 | 12 | 0.03 |
| 2024/12/04 | 201 | +4.5 | +2.29 | 50,380 | 1,005,526.89 | 7,646 | 15.18 | 151,971.15 | 15.11 | 152,668.6 | 15.18 | +697.45 | +912.18 | 5 | 0.01 |
| 2024/12/03 | 196.5 | +0.5 | +0.26 | 52,170 | 1,031,256.59 | 12,640 | 24.23 | 250,219.15 | 24.26 | 250,325.25 | 24.27 | +106.1 | +83.94 | 13 | 0.02 |
| 2024/12/02 | 196 | +0.5 | +0.26 | 47,905 | 942,869.96 | 12,156 | 25.38 | 239,438.4 | 25.39 | 239,758.4 | 25.43 | +320 | +263.24 | 9 | 0.02 |
| 2024/11/29 | 195.5 | +0 | +0 | 50,801 | 995,405.22 | 10,916 | 21.49 | 219,069.65 | 22.01 | 219,117.15 | 22.01 | +47.5 | +43.51 | 27 | 0.05 |
| 2024/11/28 | 195.5 | -1 | -0.51 | 58,512 | 1,143,275.11 | 22,710 | 38.81 | 443,354.4 | 38.78 | 443,930.25 | 38.83 | +575.85 | +253.57 | 17 | 0.03 |
| 2024/11/27 | 196.5 | -6 | -2.96 | 96,020 | 1,906,383.84 | 27,023 | 28.14 | 536,795.3 | 28.16 | 537,144.45 | 28.18 | +349.15 | +129.2 | 27 | 0.03 |
| 2024/11/26 | 202.5 | -8 | -3.8 | 95,314 | 1,936,355.78 | 16,611 | 17.43 | 337,879.15 | 17.45 | 338,132.1 | 17.46 | +252.95 | +152.28 | 10 | 0.01 |
| 2024/11/25 | 210.5 | +7.5 | +3.69 | 80,800 | 1,690,970.7 | 13,450 | 16.65 | 280,007.4 | 16.56 | 280,918.05 | 16.61 | +910.65 | +677.06 | 13 | 0.02 |
| 2024/11/22 | 203 | +0.5 | +0.25 | 37,505 | 766,867.6 | 8,295 | 22.12 | 169,712.7 | 22.13 | 169,978.7 | 22.17 | +266 | +320.68 | 9 | 0.02 |
| 2024/11/21 | 202.5 | -3.5 | -1.7 | 50,296 | 1,021,345.56 | 12,667 | 25.18 | 257,549.8 | 25.22 | 257,451.7 | 25.21 | -98.1 | -77.45 | 11 | 0.02 |
| 2024/11/20 | 206 | +2.5 | +1.23 | 44,351 | 914,939.73 | 13,242 | 29.86 | 273,288.3 | 29.87 | 273,529.65 | 29.9 | +241.35 | +182.26 | 16 | 0.04 |
| 2024/11/19 | 203.5 | +1 | +0.49 | 60,417 | 1,227,527.72 | 17,385 | 28.78 | 352,613.25 | 28.73 | 353,609.3 | 28.81 | +996.05 | +572.94 | 16 | 0.03 |
| 2024/11/18 | 202.5 | -4.5 | -2.17 | 61,852 | 1,261,363.37 | 18,648 | 30.15 | 381,034.4 | 30.21 | 380,838 | 30.19 | -196.4 | -105.32 | 42 | 0.07 |
| 2024/11/15 | 207 | -4.5 | -2.13 | 102,464 | 2,140,985.24 | 33,464 | 32.66 | 700,682.65 | 32.73 | 700,606.15 | 32.72 | -76.5 | -22.86 | 29 | 0.03 |
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。
