2317
217
TWD-12.00 (-5.24%)
2026.03.04收盤
鴻海－現股當沖
鴻海最新現股當沖狀況
整理鴻海最新(2026/03/03) 當沖狀況。整體成交張數為22,538張，佔整體市場成交張數的25.66%。當日現股當沖之總損益為+1,694萬元、每張平均損益則為+752元。
開盤價
224.5
收盤價
217
當日範圍
216.5 - 225
成交張數
122,302
開盤價(昨)
239
收盤價(昨)
229
昨日範圍
228 - 240
成交張數(昨)
87,820
成交金額
267.48億
成交金額(昨)
204.16億
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
224.5
收盤價
217
成交張數
122,302
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(%) | ||||||
| 2026/03/03 | 229 | -10 | -4.18 | 87,820 | 2,041,581.91 | 22,538 | 25.66 | 526,278.1 | 25.78 | 527,972.2 | 25.86 | +1,694.1 | +751.66 | 120 | 0.14 |
| 2026/03/02 | 239 | -4 | -1.65 | 75,106 | 1,783,704.63 | 20,697 | 27.56 | 489,511.55 | 27.44 | 492,341.95 | 27.6 | +2,830.4 | +1,367.54 | 21 | 0.03 |
| 2026/02/26 | 243 | -3.5 | -1.42 | 122,693 | 3,007,022.1 | 31,151 | 25.39 | 764,106.25 | 25.41 | 770,496.85 | 25.62 | +6,390.6 | +2,051.49 | 77 | 0.06 |
| 2026/02/25 | 246.5 | +14.5 | +6.25 | 168,289 | 4,077,121.81 | 35,683 | 21.2 | 858,017.7 | 21.04 | 867,055.25 | 21.27 | +9,037.55 | +2,532.73 | 22 | 0.01 |
| 2026/02/24 | 232 | +3.5 | +1.53 | 68,380 | 1,580,776.09 | 11,310 | 16.54 | 260,602.15 | 16.49 | 261,347.55 | 16.53 | +745.4 | +659.06 | 6 | 0.01 |
| 2026/02/23 | 228.5 | +1.5 | +0.66 | 89,438 | 2,048,484.03 | 22,672 | 25.35 | 519,941.75 | 25.38 | 519,163.7 | 25.34 | -778.05 | -343.18 | 6 | 0.01 |
| 2026/02/11 | 227 | +6 | +2.71 | 67,662 | 1,522,787.17 | 12,133 | 17.93 | 271,535.9 | 17.83 | 273,215.75 | 17.94 | +1,679.85 | +1,384.53 | 2 | 0 |
| 2026/02/10 | 221 | +2.5 | +1.14 | 47,159 | 1,039,544.21 | 8,095 | 17.17 | 178,132.25 | 17.14 | 178,234.1 | 17.15 | +101.85 | +125.82 | 4 | 0.01 |
| 2026/02/09 | 218.5 | +3.5 | +1.63 | 31,064 | 679,004.79 | 7,888 | 25.39 | 172,318 | 25.38 | 172,379.8 | 25.39 | +61.8 | +78.35 | 10 | 0.03 |
| 2026/02/06 | 215 | -0.5 | -0.23 | 56,581 | 1,209,409.83 | 17,254 | 30.49 | 368,370.2 | 30.46 | 368,899.6 | 30.5 | +529.4 | +306.83 | 9 | 0.02 |
| 2026/02/05 | 215.5 | -3.5 | -1.6 | 43,304 | 939,527.88 | 10,922 | 25.22 | 237,641.5 | 25.29 | 237,492.5 | 25.28 | -149 | -136.42 | 1 | 0 |
| 2026/02/04 | 219 | +2.5 | +1.15 | 27,678 | 600,600.57 | 5,533 | 19.99 | 119,628.1 | 19.92 | 119,742.5 | 19.94 | +114.4 | +206.76 | 5 | 0.02 |
| 2026/02/03 | 216.5 | +2 | +0.93 | 42,920 | 930,589.68 | 9,793 | 22.82 | 212,229.95 | 22.81 | 212,816.1 | 22.87 | +586.15 | +598.54 | 5 | 0.01 |
| 2026/02/02 | 214.5 | -6 | -2.72 | 65,660 | 1,414,623.95 | 11,499 | 17.51 | 247,694.75 | 17.51 | 248,514.85 | 17.57 | +820.1 | +713.19 | 13 | 0.02 |
| 2026/01/30 | 220.5 | -3.5 | -1.56 | 72,547 | 1,596,996.03 | 10,692 | 14.74 | 235,261.1 | 14.73 | 235,920.4 | 14.77 | +659.3 | +616.63 | 1 | 0 |
| 2026/01/29 | 224 | -1.5 | -0.67 | 56,613 | 1,268,851.87 | 10,530 | 18.6 | 236,054 | 18.6 | 236,287.65 | 18.62 | +233.65 | +221.89 | 1 | 0 |
| 2026/01/28 | 225.5 | +0 | +0 | 80,017 | 1,815,058.97 | 24,643 | 30.8 | 559,885.95 | 30.85 | 561,202.75 | 30.92 | +1,316.8 | +534.35 | 8 | 0.01 |
| 2026/01/27 | 225.5 | +1.5 | +0.67 | 37,140 | 837,043.99 | 8,227 | 22.15 | 185,358.4 | 22.14 | 185,493.25 | 22.16 | +134.85 | +163.91 | 3 | 0.01 |
| 2026/01/26 | 224 | +2.5 | +1.13 | 39,852 | 888,214.92 | 8,322 | 20.88 | 184,927.55 | 20.82 | 185,496.65 | 20.88 | +569.1 | +683.85 | 4 | 0.01 |
| 2026/01/23 | 221.5 | -2 | -0.89 | 34,323 | 765,400.62 | 4,686 | 13.65 | 104,829.55 | 13.7 | 105,034.15 | 13.72 | +204.6 | +436.62 | 0 | 0 |
| 2026/01/22 | 223.5 | +4.5 | +2.05 | 47,823 | 1,070,931.32 | 9,416 | 19.69 | 210,610.5 | 19.67 | 211,063.6 | 19.71 | +453.1 | +481.2 | 31 | 0.06 |
| 2026/01/21 | 219 | -4.5 | -2.01 | 81,042 | 1,790,165.04 | 14,291 | 17.63 | 316,111.65 | 17.66 | 316,438.6 | 17.68 | +326.95 | +228.78 | 15 | 0.02 |
| 2026/01/20 | 223.5 | -6 | -2.61 | 77,124 | 1,737,237.26 | 6,305 | 8.18 | 142,244 | 8.19 | 142,460.6 | 8.2 | +216.6 | +343.54 | 3 | 0 |
| 2026/01/19 | 229.5 | -5 | -2.13 | 53,439 | 1,228,644.16 | 5,590 | 10.46 | 128,622.05 | 10.47 | 128,813.95 | 10.48 | +191.9 | +343.29 | 0 | 0 |
| 2026/01/16 | 234.5 | +1 | +0.43 | 48,950 | 1,141,831.79 | 10,110 | 20.65 | 235,310.25 | 20.61 | 236,103.1 | 20.68 | +792.85 | +784.22 | 1 | 0 |
| 2026/01/15 | 233.5 | -1 | -0.43 | 35,042 | 813,442.89 | 7,563 | 21.58 | 175,473 | 21.57 | 175,996.5 | 21.64 | +523.5 | +692.19 | 10 | 0.03 |
| 2026/01/14 | 234.5 | +8 | +3.53 | 65,365 | 1,521,040.49 | 9,918 | 15.17 | 229,522.45 | 15.09 | 230,929.85 | 15.18 | +1,407.4 | +1,419.04 | 18 | 0.03 |
| 2026/01/13 | 226.5 | -2 | -0.88 | 45,735 | 1,040,703.35 | 8,782 | 19.2 | 200,077.8 | 19.23 | 200,064.95 | 19.22 | -12.85 | -14.63 | 0 | 0 |
| 2026/01/12 | 228.5 | -2 | -0.87 | 32,968 | 757,373.42 | 5,127 | 15.55 | 117,959.25 | 15.57 | 117,987.9 | 15.58 | +28.65 | +55.88 | 3 | 0.01 |
| 2026/01/09 | 230.5 | +1 | +0.44 | 37,370 | 859,180.47 | 10,001 | 26.76 | 229,650.9 | 26.73 | 229,984.85 | 26.77 | +333.95 | +333.92 | 24 | 0.06 |
| 2026/01/08 | 229.5 | -9 | -3.77 | 89,499 | 2,071,998.15 | 13,886 | 15.52 | 321,361.7 | 15.51 | 323,234.15 | 15.6 | +1,872.45 | +1,348.44 | 37 | 0.04 |
| 2026/01/07 | 238.5 | +2.5 | +1.06 | 88,280 | 2,102,012.24 | 25,568 | 28.96 | 608,174.5 | 28.93 | 609,889.8 | 29.01 | +1,715.3 | +670.88 | 27 | 0.03 |
| 2026/01/06 | 236 | +1.5 | +0.64 | 68,920 | 1,620,789.15 | 16,013 | 23.23 | 376,899.65 | 23.25 | 377,338 | 23.28 | +438.35 | +273.75 | 32 | 0.05 |
| 2026/01/05 | 234.5 | +2.5 | +1.08 | 64,697 | 1,518,381.46 | 14,066 | 21.74 | 329,952.2 | 21.73 | 330,165.7 | 21.74 | +213.5 | +151.78 | 23 | 0.04 |
| 2026/01/02 | 232 | +1.5 | +0.65 | 58,776 | 1,361,320.44 | 10,186 | 17.33 | 235,382.05 | 17.29 | 235,648.05 | 17.31 | +266 | +261.14 | 24 | 0.04 |
| 2025/12/31 | 230.5 | +2.5 | +1.1 | 41,319 | 951,867.17 | 6,099 | 14.76 | 140,196.45 | 14.73 | 140,385.65 | 14.75 | +189.2 | +310.21 | 1 | 0 |
| 2025/12/30 | 228 | -3 | -1.3 | 36,162 | 827,609.54 | 6,541 | 18.09 | 149,729.55 | 18.09 | 149,961.7 | 18.12 | +232.15 | +354.92 | 23 | 0.06 |
| 2025/12/29 | 231 | +5.5 | +2.44 | 57,945 | 1,336,802.33 | 14,933 | 25.77 | 343,318.2 | 25.68 | 344,770.65 | 25.79 | +1,452.45 | +972.64 | 14 | 0.02 |
| 2025/12/26 | 225.5 | +1.5 | +0.67 | 28,935 | 653,362.6 | 6,076 | 21 | 137,129.9 | 20.99 | 137,296 | 21.01 | +166.1 | +273.37 | 1 | 0 |
| 2025/12/19 | 221.5 | +5.5 | +2.55 | 41,562 | 914,859.84 | 9,381 | 22.57 | 206,338.95 | 22.55 | 205,961.4 | 22.51 | -377.55 | -402.46 | 0 | 0 |
| 2025/12/18 | 216 | -0.5 | -0.23 | 50,364 | 1,083,288.35 | 12,641 | 25.1 | 271,526.15 | 25.06 | 272,101.2 | 25.12 | +575.05 | +454.91 | 8 | 0.02 |
| 2025/12/17 | 216.5 | -1.5 | -0.69 | 51,130 | 1,112,046.55 | 10,414 | 20.37 | 226,857 | 20.4 | 227,047.95 | 20.42 | +190.95 | +183.36 | 3 | 0.01 |
| 2025/12/16 | 218 | -3.5 | -1.58 | 63,458 | 1,379,375.78 | 12,359 | 19.48 | 268,243.05 | 19.45 | 269,278.5 | 19.52 | +1,035.45 | +837.81 | 5 | 0.01 |
| 2025/12/15 | 221.5 | -5.5 | -2.42 | 44,482 | 986,606.83 | 5,308 | 11.93 | 117,646.55 | 11.92 | 117,809.3 | 11.94 | +162.75 | +306.61 | 1 | 0 |
| 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 |
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。
