2317
200.5
TWD-7.50 (-3.61%)
2025.08.20收盤
鴻海－現股當沖
鴻海最新現股當沖狀況
整理鴻海最新(2025/08/20) 當沖狀況。整體成交張數為31,296張，佔整體市場成交張數的25.19%。當日現股當沖之總損益為-94.35萬元、每張平均損益則為-30元。
開盤價
206
收盤價
200.5
當日範圍
200 - 206.5
成交張數
124,219
開盤價(昨)
210
收盤價(昨)
208
昨日範圍
208 - 212
成交張數(昨)
49,978
成交金額
250.64億
成交金額(昨)
104.55億
52週範圍
112.5 - 220
發行股數
139億
市值
3兆
現股當沖－歷史逐日資訊
開盤價
206
收盤價
200.5
成交張數
124,219
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(%) | ||||||
| 2025/08/20 | 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 |
| 2025/06/10 | 155.5 | +1 | +0.65 | 33,025 | 513,784.09 | 4,949 | 14.99 | 76,960.1 | 14.98 | 76,989.9 | 14.98 | +29.8 | +60.21 | 0 | 0 |
| 2025/06/09 | 154.5 | +1.5 | +0.98 | 18,475 | 285,794.68 | 3,747 | 20.28 | 57,957.95 | 20.28 | 57,992.85 | 20.29 | +34.9 | +93.14 | 1 | 0.01 |
| 2025/06/06 | 153 | -2.5 | -1.61 | 24,171 | 371,715.76 | 4,183 | 17.31 | 64,447.2 | 17.34 | 64,504.7 | 17.35 | +57.5 | +137.46 | 1 | 0 |
| 2025/06/05 | 155.5 | -0.5 | -0.32 | 34,529 | 539,440.85 | 7,132 | 20.66 | 111,381.3 | 20.65 | 111,463.65 | 20.66 | +82.35 | +115.47 | 1 | 0 |
| 2025/06/04 | 156 | +4.5 | +2.97 | 39,837 | 617,705.2 | 10,247 | 25.72 | 158,495.55 | 25.66 | 158,971.6 | 25.74 | +476.05 | +464.57 | 8 | 0.02 |
| 2025/06/03 | 151.5 | -1 | -0.66 | 38,422 | 587,596.8 | 9,372 | 24.39 | 143,343.85 | 24.39 | 143,699 | 24.46 | +355.15 | +378.95 | 0 | 0 |
| 2025/06/02 | 152.5 | -3.5 | -2.24 | 55,748 | 849,066.85 | 12,313 | 22.09 | 187,490 | 22.08 | 187,761.95 | 22.11 | +271.95 | +220.86 | 8 | 0.01 |
| 2025/05/29 | 156 | +4 | +2.63 | 91,749 | 1,434,591.3 | 24,645 | 26.86 | 384,509.4 | 26.8 | 385,815.2 | 26.89 | +1,305.8 | +529.84 | 26 | 0.03 |
| 2025/05/28 | 152 | +0 | +0 | 31,759 | 484,290.13 | 8,130 | 25.6 | 124,152.15 | 25.64 | 124,119.65 | 25.63 | -32.5 | -39.98 | 12 | 0.04 |
| 2025/05/27 | 152 | -1 | -0.65 | 27,594 | 422,106.91 | 8,720 | 31.6 | 133,434.6 | 31.61 | 133,511.6 | 31.63 | +77 | +88.3 | 4 | 0.01 |
| 2025/05/26 | 153 | -1 | -0.65 | 28,992 | 444,855.22 | 8,629 | 29.76 | 132,058.5 | 29.69 | 132,404.55 | 29.76 | +346.05 | +401.03 | 8 | 0.03 |
| 2025/05/23 | 154 | +1 | +0.65 | 22,518 | 346,481.47 | 5,896 | 26.18 | 90,690.45 | 26.17 | 90,859.65 | 26.22 | +169.2 | +286.97 | 2 | 0.01 |
| 2025/05/22 | 153 | -2 | -1.29 | 37,075 | 565,622.35 | 11,401 | 30.75 | 173,790.9 | 30.73 | 174,055.05 | 30.77 | +264.15 | +231.69 | 12 | 0.03 |
| 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 |
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。
