2354
78.2
TWD+0.70 (0.90%)
2025.01.22收盤
鴻準－現股當沖
鴻準最新現股當沖狀況
整理鴻準最新(2025/01/22) 當沖狀況。整體成交張數為3,119張，佔整體市場成交張數的25.22%。當日現股當沖之總損益為+21.54萬元、每張平均損益則為+69元。
開盤價
78.1
收盤價
78.2
當日範圍
77.4 - 78.4
成交張數
12,368
開盤價(昨)
77.8
收盤價(昨)
77.5
昨日範圍
77.2 - 78.3
成交張數(昨)
10,924
成交金額
9.64億
成交金額(昨)
8.49億
52週範圍
49.2 - 97.3
發行股數
14億
市值
1106億
現股當沖－歷史逐日資訊
開盤價
78.1
收盤價
78.2
成交張數
12,368
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(%) | ||||||
| 2025/01/22 | 78.2 | +0.7 | +0.9 | 12,368 | 96,378.65 | 3,119 | 25.22 | 24,288.96 | 25.2 | 24,310.5 | 25.22 | +21.54 | +69.06 | 6 | 0.05 |
| 2025/01/21 | 77.5 | -0.9 | -1.15 | 10,924 | 84,896.04 | 4,580 | 41.92 | 35,561.1 | 41.89 | 35,601.89 | 41.94 | +40.79 | +89.06 | 4 | 0.04 |
| 2025/01/20 | 78.4 | +1.6 | +2.08 | 14,050 | 109,474.74 | 4,621 | 32.89 | 35,886.05 | 32.78 | 36,033.72 | 32.92 | +147.67 | +319.56 | 5 | 0.04 |
| 2025/01/17 | 76.8 | -0.4 | -0.52 | 13,814 | 106,851.15 | 6,839 | 49.51 | 52,903.1 | 49.51 | 52,876.86 | 49.49 | -26.24 | -38.37 | 30 | 0.22 |
| 2025/01/16 | 77.2 | +3.3 | +4.47 | 21,573 | 165,251.7 | 8,243 | 38.21 | 63,003.35 | 38.13 | 63,173.31 | 38.23 | +169.96 | +206.19 | 15 | 0.07 |
| 2025/01/15 | 73.9 | -0.8 | -1.07 | 9,221 | 68,567.98 | 3,102 | 33.64 | 23,092.43 | 33.68 | 23,106.11 | 33.7 | +13.68 | +44.1 | 12 | 0.13 |
| 2025/01/14 | 74.7 | +0.6 | +0.81 | 9,727 | 72,620.13 | 4,008 | 41.21 | 29,916.76 | 41.2 | 29,943.14 | 41.23 | +26.38 | +65.82 | 5 | 0.05 |
| 2025/01/13 | 74.1 | -3.4 | -4.39 | 26,477 | 197,639.24 | 11,676 | 44.1 | 87,157.73 | 44.1 | 87,254.23 | 44.15 | +96.5 | +82.65 | 26 | 0.1 |
| 2025/01/10 | 77.5 | +0.4 | +0.52 | 14,407 | 110,922.25 | 6,184 | 42.92 | 47,600.56 | 42.91 | 47,625.71 | 42.94 | +25.15 | +40.67 | 5 | 0.03 |
| 2025/01/09 | 77.1 | -0.6 | -0.77 | 15,939 | 122,995.96 | 5,068 | 31.8 | 39,169.34 | 31.85 | 39,158 | 31.84 | -11.34 | -22.38 | 10 | 0.06 |
| 2025/01/08 | 77.7 | +0 | +0 | 11,218 | 87,344.81 | 4,670 | 41.63 | 36,342.74 | 41.61 | 36,378.43 | 41.65 | +35.69 | +76.42 | 26 | 0.23 |
| 2025/01/07 | 77.7 | +0 | +0 | 36,188 | 284,218.73 | 19,243 | 53.18 | 151,164.28 | 53.19 | 151,125.95 | 53.17 | -38.33 | -19.92 | 47 | 0.13 |
| 2025/01/06 | 77.7 | +2 | +2.64 | 57,026 | 445,820.08 | 29,916 | 52.46 | 233,937 | 52.47 | 233,885.42 | 52.46 | -51.58 | -17.24 | 47 | 0.08 |
| 2025/01/03 | 75.7 | -0.6 | -0.79 | 13,051 | 99,310.22 | 6,712 | 51.43 | 51,100.4 | 51.46 | 51,116.76 | 51.47 | +16.36 | +24.37 | 9 | 0.07 |
| 2025/01/02 | 76.3 | +1.9 | +2.55 | 25,838 | 197,464.54 | 12,690 | 49.11 | 96,958.79 | 49.1 | 97,061.47 | 49.15 | +102.68 | +80.91 | 24 | 0.09 |
| 2024/12/31 | 74.4 | -0.6 | -0.8 | 10,279 | 76,544.67 | 2,791 | 27.15 | 20,781.72 | 27.15 | 20,826.44 | 27.21 | +44.72 | +160.23 | 4 | 0.04 |
| 2024/12/30 | 75 | -1.3 | -1.7 | 9,953 | 75,244.66 | 3,250 | 32.65 | 24,612.9 | 32.71 | 24,593.71 | 32.68 | -19.19 | -59.05 | 1 | 0.01 |
| 2024/12/27 | 76.3 | -1.1 | -1.42 | 13,736 | 105,188.63 | 4,343 | 31.62 | 33,290.7 | 31.65 | 33,280.78 | 31.64 | -9.92 | -22.84 | 11 | 0.08 |
| 2024/12/26 | 77.4 | -0.8 | -1.02 | 15,093 | 117,482.18 | 6,842 | 45.33 | 53,286.7 | 45.36 | 53,221.34 | 45.3 | -65.36 | -95.53 | 23 | 0.15 |
| 2024/12/25 | 78.2 | +1.7 | +2.22 | 13,030 | 101,265.19 | 4,010 | 30.78 | 31,100.73 | 30.71 | 31,185.4 | 30.8 | +84.67 | +211.15 | 11 | 0.08 |
| 2024/12/24 | 76.5 | -0.9 | -1.16 | 16,984 | 131,568.79 | 8,061 | 47.46 | 62,480.59 | 47.49 | 62,497.12 | 47.5 | +16.53 | +20.51 | 39 | 0.23 |
| 2024/12/23 | 77.4 | +0.7 | +0.91 | 16,791 | 130,679.17 | 7,537 | 44.89 | 58,656.42 | 44.89 | 58,664.37 | 44.89 | +7.95 | +10.55 | 13 | 0.08 |
| 2024/12/20 | 76.7 | +0.6 | +0.79 | 17,455 | 133,607.11 | 8,065 | 46.2 | 61,699.93 | 46.18 | 61,810.09 | 46.26 | +110.16 | +136.59 | 12 | 0.07 |
| 2024/12/19 | 76.1 | -1.2 | -1.55 | 19,220 | 145,384.61 | 7,765 | 40.4 | 58,711.65 | 40.38 | 58,805.45 | 40.45 | +93.8 | +120.8 | 24 | 0.12 |
| 2024/12/18 | 77.3 | -0.7 | -0.9 | 18,146 | 140,718.23 | 6,469 | 35.65 | 50,179.61 | 35.66 | 50,280.66 | 35.73 | +101.05 | +156.21 | 18 | 0.1 |
| 2024/12/17 | 78 | +1.4 | +1.83 | 23,132 | 180,102.62 | 11,282 | 48.77 | 87,748.55 | 48.72 | 87,861.3 | 48.78 | +112.75 | +99.94 | 25 | 0.11 |
| 2024/12/16 | 76.6 | -3.4 | -4.25 | 38,385 | 299,345.94 | 13,409 | 34.93 | 104,810.67 | 35.01 | 104,914.44 | 35.05 | +103.77 | +77.39 | 71 | 0.18 |
| 2024/12/13 | 80 | -2.3 | -2.79 | 39,115 | 315,523.05 | 12,557 | 32.1 | 101,694.16 | 32.23 | 101,348.51 | 32.12 | -345.65 | -275.26 | 113 | 0.29 |
| 2024/12/12 | 82.3 | -1.5 | -1.79 | 46,487 | 389,086.65 | 25,678 | 55.24 | 215,429.42 | 55.37 | 214,930.74 | 55.24 | -498.68 | -194.21 | 49 | 0.11 |
| 2024/12/11 | 83.8 | +0.9 | +1.09 | 34,743 | 289,789.71 | 18,958 | 54.57 | 157,826.51 | 54.46 | 158,188.53 | 54.59 | +362.02 | +190.96 | 92 | 0.26 |
| 2024/12/10 | 82.9 | -2.9 | -3.38 | 53,292 | 446,809.24 | 23,384 | 43.88 | 196,858.32 | 44.06 | 196,060.31 | 43.88 | -798.01 | -341.26 | 71 | 0.13 |
| 2024/12/09 | 85.8 | -1.4 | -1.61 | 77,038 | 670,743.52 | 44,005 | 57.12 | 383,243.88 | 57.14 | 383,253.88 | 57.14 | +10 | +2.27 | 102 | 0.13 |
| 2024/12/06 | 87.2 | +0.7 | +0.81 | 190,091 | 1,676,141.6 | 120,865 | 63.58 | 1,066,068.12 | 63.6 | 1,067,362.34 | 63.68 | +1,294.22 | +107.08 | 291 | 0.15 |
| 2024/12/05 | 86.5 | +5.2 | +6.4 | 157,726 | 1,368,429.74 | 86,327 | 54.73 | 748,260.38 | 54.68 | 750,597.68 | 54.85 | +2,337.3 | +270.75 | 268 | 0.17 |
| 2024/12/04 | 81.3 | +0.9 | +1.12 | 32,972 | 268,552.76 | 16,561 | 50.23 | 134,766.95 | 50.18 | 134,905.5 | 50.23 | +138.55 | +83.66 | 32 | 0.1 |
| 2024/12/03 | 80.4 | +0.7 | +0.88 | 23,238 | 187,618.98 | 12,418 | 53.44 | 100,207.75 | 53.41 | 100,274.04 | 53.45 | +66.29 | +53.38 | 24 | 0.1 |
| 2024/12/02 | 79.7 | -0.7 | -0.87 | 41,616 | 335,534.45 | 23,253 | 55.88 | 187,490.91 | 55.88 | 187,544.71 | 55.89 | +53.8 | +23.14 | 39 | 0.09 |
| 2024/11/29 | 80.4 | +2.4 | +3.08 | 54,340 | 433,986.34 | 86,327 | 158.87 | 748,260.38 | 172.42 | 750,597.68 | 172.95 | +2,337.3 | +270.75 | 78 | 0.14 |
| 2024/11/28 | 78 | -2.3 | -2.86 | 64,147 | 505,907.16 | 31,955 | 49.82 | 252,514.23 | 49.91 | 252,635.97 | 49.94 | +121.74 | +38.1 | 71 | 0.11 |
| 2024/11/27 | 80.3 | -2.5 | -3.02 | 40,815 | 333,262.98 | 17,967 | 44.02 | 146,984.96 | 44.1 | 147,045.26 | 44.12 | +60.3 | +33.56 | 66 | 0.16 |
| 2024/11/26 | 82.8 | -0.9 | -1.08 | 35,757 | 297,310.2 | 20,354 | 56.92 | 169,171.82 | 56.9 | 169,496.68 | 57.01 | +324.86 | +159.6 | 28 | 0.08 |
| 2024/11/25 | 83.7 | +1.5 | +1.82 | 67,492 | 571,716.13 | 40,011 | 59.28 | 338,506.62 | 59.21 | 339,298.57 | 59.35 | +791.95 | +197.93 | 79 | 0.12 |
| 2024/11/22 | 82.2 | +1.3 | +1.61 | 85,318 | 710,937.43 | 54,787 | 64.22 | 456,411.94 | 64.2 | 456,623.41 | 64.23 | +211.47 | +38.6 | 95 | 0.11 |
| 2024/11/21 | 80.9 | -3.6 | -4.26 | 117,053 | 960,175.69 | 66,573 | 56.87 | 546,055.49 | 56.87 | 546,280.09 | 56.89 | +224.6 | +33.74 | 2 | 0 |
| 2024/11/20 | 84.5 | -9.3 | -9.91 | 178,327 | 1,542,902.99 | 68,386 | 38.35 | 593,913 | 38.49 | 591,197.82 | 38.32 | -2,715.18 | -397.04 | 154 | 0.09 |
| 2024/11/19 | 93.8 | +5.4 | +6.11 | 131,244 | 1,212,297.74 | 80,831 | 61.59 | 744,474.94 | 61.41 | 746,610.24 | 61.59 | +2,135.3 | +264.17 | 285 | 0.22 |
| 2024/11/18 | 88.4 | -8.2 | -8.49 | 140,679 | 1,292,857.45 | 83,899 | 59.64 | 772,008.62 | 59.71 | 770,236.97 | 59.58 | -1,771.65 | -211.16 | 252 | 0.18 |
| 2024/11/15 | 96.6 | +4.6 | +5 | 213,830 | 2,085,194.27 | 146,736 | 68.62 | 1,430,020.91 | 68.58 | 1,431,081.25 | 68.63 | +1,060.34 | +72.26 | 386 | 0.18 |
| 2024/11/14 | 92 | -1.6 | -1.71 | 70,323 | 654,664.38 | 45,652 | 64.92 | 425,290 | 64.96 | 425,269.02 | 64.96 | -20.98 | -4.6 | 52 | 0.07 |
| 2024/11/13 | 93.6 | +0.1 | +0.11 | 75,974 | 716,962.47 | 50,887 | 66.98 | 480,183.91 | 66.97 | 480,478.32 | 67.02 | +294.41 | +57.86 | 150 | 0.2 |
| 2024/11/12 | 93.5 | -3 | -3.11 | 90,216 | 846,449.42 | 49,782 | 55.18 | 466,717.04 | 55.14 | 467,611.29 | 55.24 | +894.25 | +179.63 | 141 | 0.16 |
| 2024/11/11 | 96.5 | -0.8 | -0.82 | 98,234 | 944,206.72 | 58,370 | 59.42 | 560,835.36 | 59.4 | 562,160.42 | 59.54 | +1,325.06 | +227.01 | 367 | 0.37 |
| 2024/11/08 | 97.3 | +1.4 | +1.46 | 195,298 | 1,906,436.21 | 126,818 | 64.94 | 1,237,627.97 | 64.92 | 1,237,901.63 | 64.93 | +273.66 | +21.58 | 433 | 0.22 |
| 2024/11/07 | 95.9 | +8.7 | +9.98 | 187,725 | 1,773,597.93 | 86,932 | 46.31 | 817,825.45 | 46.11 | 822,719.41 | 46.39 | +4,893.96 | +562.96 | 145 | 0.08 |
| 2024/11/06 | 87.2 | +2.2 | +2.59 | 141,425 | 1,229,431.41 | 95,049 | 67.21 | 824,433.2 | 67.06 | 826,826.46 | 67.25 | +2,393.26 | +251.79 | 370 | 0.26 |
| 2024/11/05 | 85 | -1.9 | -2.19 | 200,967 | 1,765,432.31 | 132,571 | 65.97 | 1,165,684.84 | 66.03 | 1,165,277.82 | 66.01 | -407.02 | -30.7 | 391 | 0.19 |
| 2024/11/04 | 86.9 | +5.4 | +6.63 | 169,180 | 1,410,983.61 | 104,931 | 62.02 | 870,697.84 | 61.71 | 877,310.89 | 62.18 | +6,613.05 | +630.23 | 282 | 0.17 |
| 2024/11/01 | 81.5 | +0.9 | +1.12 | 246,063 | 1,967,837.54 | 172,817 | 70.23 | 1,381,558.47 | 70.21 | 1,383,134.24 | 70.29 | +1,575.77 | +91.18 | 465 | 0.19 |
| 2024/10/30 | 80.6 | +7.3 | +9.96 | 267,535 | 2,118,571.26 | 124,319 | 46.47 | 979,659.09 | 46.24 | 986,816.64 | 46.58 | +7,157.55 | +575.74 | 253 | 0.09 |
| 2024/10/29 | 73.3 | +1.5 | +2.09 | 46,733 | 334,872.82 | 20,060 | 42.92 | 142,800.07 | 42.64 | 143,840.93 | 42.95 | +1,040.86 | +518.87 | 22 | 0.05 |
| 2024/10/28 | 71.8 | -0.9 | -1.24 | 84,097 | 618,267.14 | 47,949 | 57.02 | 352,211.01 | 56.97 | 352,203.64 | 56.97 | -7.37 | -1.54 | 109 | 0.13 |
| 2024/10/25 | 72.7 | +2.9 | +4.15 | 92,581 | 669,303.89 | 45,185 | 48.81 | 326,246.81 | 48.74 | 326,388.64 | 48.77 | +141.83 | +31.39 | 336 | 0.36 |
| 2024/10/24 | 69.8 | +1.5 | +2.2 | 118,442 | 845,632.65 | 50,132 | 42.33 | 357,573.59 | 42.28 | 357,502.82 | 42.28 | -70.77 | -14.12 | 112 | 0.09 |
| 2024/10/23 | 68.3 | +0.2 | +0.29 | 14,198 | 97,922.68 | 4,697 | 33.08 | 32,356.17 | 33.04 | 32,370.7 | 33.06 | +14.53 | +30.93 | 11 | 0.08 |
| 2024/10/22 | 68.1 | +0.2 | +0.29 | 5,998 | 40,804.4 | 1,272 | 21.21 | 8,647.65 | 21.19 | 8,643.05 | 21.18 | -4.6 | -36.16 | 0 | 0 |
| 2024/10/21 | 67.9 | +0.9 | +1.34 | 6,199 | 41,953.45 | 1,120 | 18.07 | 7,558.28 | 18.02 | 7,582.5 | 18.07 | +24.22 | +216.25 | 4 | 0.06 |
| 2024/10/18 | 67 | -0.7 | -1.03 | 4,779 | 32,186.63 | 1,070 | 22.39 | 7,211.82 | 22.41 | 7,206.56 | 22.39 | -5.26 | -49.16 | 19 | 0.4 |
| 2024/10/17 | 67.7 | +0.3 | +0.45 | 5,796 | 39,217.72 | 1,314 | 22.67 | 8,897.36 | 22.69 | 8,897.17 | 22.69 | -0.19 | -1.45 | 1 | 0.02 |
| 2024/10/16 | 67.4 | +0.4 | +0.6 | 7,581 | 50,936.47 | 2,171 | 28.64 | 14,569.61 | 28.6 | 14,582.72 | 28.63 | +13.11 | +60.39 | 2 | 0.03 |
| 2024/10/15 | 67 | +1.4 | +2.13 | 8,675 | 58,073.7 | 1,586 | 18.28 | 10,601.01 | 18.25 | 10,615.71 | 18.28 | +14.7 | +92.69 | 3 | 0.03 |
| 2024/10/14 | 65.6 | -0.7 | -1.06 | 2,886 | 18,942.39 | 738 | 25.57 | 4,845.11 | 25.58 | 4,846.09 | 25.58 | +0.98 | +13.28 | 3 | 0.1 |
| 2024/10/11 | 66.3 | -0.4 | -0.6 | 7,537 | 50,015.2 | 2,397 | 31.8 | 15,889.36 | 31.77 | 15,914.97 | 31.82 | +25.61 | +106.84 | 9 | 0.12 |
| 2024/10/09 | 66.7 | +2.1 | +3.25 | 9,138 | 60,267.92 | 2,499 | 27.35 | 16,355.45 | 27.14 | 16,522.47 | 27.42 | +167.02 | +668.35 | 2 | 0.02 |
| 2024/10/08 | 64.6 | -1.1 | -1.67 | 4,898 | 31,756.43 | 1,192 | 24.34 | 7,735.95 | 24.36 | 7,730.52 | 24.34 | -5.43 | -45.55 | 0 | 0 |
| 2024/10/07 | 65.7 | -0.5 | -0.76 | 6,557 | 43,139.91 | 1,658 | 25.28 | 10,920.19 | 25.31 | 10,911.84 | 25.29 | -8.35 | -50.36 | 6 | 0.09 |
| 2024/10/04 | 66.2 | +0.3 | +0.46 | 6,012 | 39,977.17 | 2,199 | 36.58 | 14,619.62 | 36.57 | 14,629.32 | 36.59 | +9.7 | +44.11 | 0 | 0 |
| 2024/10/01 | 65.9 | -0.5 | -0.75 | 4,034 | 26,646.71 | 1,026 | 25.44 | 6,791.23 | 25.49 | 6,783.92 | 25.46 | -7.31 | -71.25 | 0 | 0 |
| 2024/09/30 | 66.4 | -0.2 | -0.3 | 4,666 | 31,025.34 | 1,059 | 22.7 | 7,045.29 | 22.71 | 7,044.17 | 22.7 | -1.12 | -10.58 | 2 | 0.04 |
| 2024/09/27 | 66.6 | +0 | +0 | 5,979 | 39,978.77 | 1,175 | 19.65 | 7,860.91 | 19.66 | 7,857.7 | 19.65 | -3.21 | -27.32 | 1 | 0.02 |
| 2024/09/26 | 66.6 | +0.2 | +0.3 | 11,482 | 77,383.74 | 4,408 | 38.39 | 29,728.83 | 38.42 | 29,692.44 | 38.37 | -36.39 | -82.55 | 9 | 0.08 |
| 2024/09/25 | 66.4 | +1.1 | +1.68 | 6,709 | 44,486.01 | 1,714 | 25.55 | 11,353.94 | 25.52 | 11,365.03 | 25.55 | +11.09 | +64.7 | 1 | 0.01 |
| 2024/09/24 | 65.3 | +0.3 | +0.46 | 3,705 | 24,122.25 | 968 | 26.13 | 6,297.32 | 26.11 | 6,309.17 | 26.15 | +11.85 | +122.42 | 0 | 0 |
| 2024/09/23 | 65 | +0 | +0 | 3,262 | 21,351.55 | 1,024 | 31.39 | 6,699.37 | 31.38 | 6,703.65 | 31.4 | +4.28 | +41.8 | 2 | 0.06 |
| 2024/09/20 | 65 | +0.3 | +0.46 | 6,730 | 44,007.53 | 1,289 | 19.15 | 8,426.4 | 19.15 | 8,438.83 | 19.18 | +12.43 | +96.43 | 1 | 0.01 |
| 2024/09/19 | 64.7 | +1.1 | +1.73 | 3,352 | 21,566.31 | 818 | 24.41 | 5,250.47 | 24.35 | 5,270.4 | 24.44 | +19.93 | +243.64 | 1 | 0.03 |
| 2024/09/18 | 63.6 | -1.7 | -2.6 | 3,755 | 24,107.94 | 1,257 | 33.47 | 8,082.47 | 33.53 | 8,081.35 | 33.52 | -1.12 | -8.91 | 0 | 0 |
| 2024/09/16 | 65.3 | +1 | +1.56 | 3,363 | 21,830.29 | 649 | 19.3 | 4,198.31 | 19.23 | 4,215.8 | 19.31 | +17.49 | +269.49 | 2 | 0.06 |
| 2024/09/13 | 64.3 | +0.8 | +1.26 | 2,819 | 18,031.73 | 908 | 32.21 | 5,805.77 | 32.2 | 5,807.51 | 32.21 | +1.74 | +19.16 | 2 | 0.07 |
| 2024/09/12 | 63.5 | +1.6 | +2.58 | 3,708 | 23,521.24 | 914 | 24.65 | 5,781.22 | 24.58 | 5,798.22 | 24.65 | +17 | +186 | 20 | 0.54 |
| 2024/09/11 | 61.9 | +0.3 | +0.49 | 2,328 | 14,457.45 | 734 | 31.52 | 4,552.5 | 31.49 | 4,553.71 | 31.5 | +1.21 | +16.49 | 1 | 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。
