2498
40.1
TWD-0.65 (-1.60%)
2025.05.23收盤
宏達電－現股當沖
宏達電最新現股當沖狀況
整理宏達電最新(2025/05/22) 當沖狀況。整體成交張數為3,299張，佔整體市場成交張數的40.32%。當日現股當沖之總損益為-8.33萬元、每張平均損益則為-25元。
開盤價
41.1
收盤價
40.1
當日範圍
40.1 - 41.4
成交張數
6,026
開盤價(昨)
41.35
收盤價(昨)
40.75
昨日範圍
40.65 - 41.85
成交張數(昨)
8,183
成交金額
2.45億
成交金額(昨)
3.36億
52週範圍
31.75 - 59.2
發行股數
8億
市值
335億
現股當沖－歷史逐日資訊
開盤價
41.1
收盤價
40.1
成交張數
6,026
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(%) | ||||||
| 2025/05/22 | 40.75 | -1.45 | -3.44 | 8,183 | 33,621.09 | 3,299 | 40.32 | 13,570.92 | 40.36 | 13,562.59 | 40.34 | -8.33 | -25.25 | 1 | 0.01 |
| 2025/05/21 | 42.2 | +2.2 | +5.5 | 9,340 | 38,621.67 | 4,203 | 45 | 17,240.4 | 44.64 | 17,333.49 | 44.88 | +93.1 | +221.51 | 18 | 0.19 |
| 2025/05/20 | 40 | +0.85 | +2.17 | 3,286 | 13,117.61 | 1,082 | 32.93 | 4,311.55 | 32.87 | 4,316.26 | 32.9 | +4.71 | +43.53 | 0 | 0 |
| 2025/05/19 | 39.15 | -1.2 | -2.97 | 3,309 | 13,137.33 | 1,051 | 31.76 | 4,176.59 | 31.79 | 4,181.76 | 31.83 | +5.17 | +49.19 | 1 | 0.03 |
| 2025/05/16 | 40.35 | +0.35 | +0.88 | 3,001 | 12,107.89 | 1,068 | 35.59 | 4,305.96 | 35.56 | 4,310.15 | 35.6 | +4.19 | +39.23 | 0 | 0 |
| 2025/05/15 | 40 | -0.1 | -0.25 | 8,040 | 32,827.77 | 3,658 | 45.5 | 14,913.38 | 45.43 | 14,949.62 | 45.54 | +36.24 | +99.08 | 13 | 0.16 |
| 2025/05/14 | 40.1 | +0.6 | +1.52 | 3,846 | 15,341.42 | 1,495 | 38.87 | 5,965.41 | 38.88 | 5,962.67 | 38.87 | -2.74 | -18.33 | 2 | 0.05 |
| 2025/05/13 | 39.5 | -0.65 | -1.62 | 6,001 | 23,921.05 | 1,878 | 31.29 | 7,486.49 | 31.3 | 7,487.1 | 31.3 | +0.61 | +3.25 | 3 | 0.05 |
| 2025/05/12 | 40.15 | +2.15 | +5.66 | 9,706 | 38,762.51 | 3,408 | 35.11 | 13,544.75 | 34.94 | 13,664.09 | 35.25 | +119.34 | +350.18 | 3 | 0.03 |
| 2025/05/09 | 38 | -1.2 | -3.06 | 10,276 | 39,722.21 | 4,409 | 42.91 | 17,077.9 | 42.99 | 17,000.39 | 42.8 | -77.51 | -175.8 | 30 | 0.29 |
| 2025/05/08 | 39.2 | +1.1 | +2.89 | 4,372 | 17,113.94 | 1,720 | 39.34 | 6,722.97 | 39.28 | 6,739.75 | 39.38 | +16.78 | +97.56 | 2 | 0.05 |
| 2025/05/07 | 38.1 | -0.4 | -1.04 | 3,516 | 13,362.04 | 1,643 | 46.72 | 6,243.95 | 46.73 | 6,251.15 | 46.78 | +7.19 | +43.76 | 0 | 0 |
| 2025/05/06 | 38.5 | +0.5 | +1.32 | 2,620 | 10,001.37 | 1,255 | 47.91 | 4,787.85 | 47.87 | 4,794.85 | 47.94 | +7 | +55.78 | 2 | 0.08 |
| 2025/05/05 | 38 | -1.1 | -2.81 | 5,141 | 19,674.08 | 2,420 | 47.07 | 9,259.66 | 47.07 | 9,284.2 | 47.19 | +24.55 | +101.43 | 2 | 0.04 |
| 2025/05/02 | 39.1 | +0.4 | +1.03 | 3,016 | 11,801.27 | 1,266 | 41.97 | 4,951.73 | 41.96 | 4,955.05 | 41.99 | +3.31 | +26.15 | 0 | 0 |
| 2025/04/30 | 38.7 | -0.95 | -2.4 | 4,852 | 19,077.83 | 2,337 | 48.16 | 9,194.7 | 48.2 | 9,195.84 | 48.2 | +1.14 | +4.88 | 5 | 0.1 |
| 2025/04/29 | 39.65 | +0.25 | +0.63 | 3,406 | 13,456.41 | 1,509 | 44.31 | 5,961.14 | 44.3 | 5,963.93 | 44.32 | +2.79 | +18.49 | 4 | 0.12 |
| 2025/04/28 | 39.4 | +1.4 | +3.68 | 5,365 | 21,044.04 | 1,561 | 29.1 | 6,101.31 | 28.99 | 6,132.78 | 29.14 | +31.48 | +201.63 | 5 | 0.09 |
| 2025/04/25 | 38 | -0.3 | -0.78 | 6,055 | 23,242.6 | 2,637 | 43.55 | 10,133.06 | 43.6 | 10,123.33 | 43.56 | -9.73 | -36.92 | 7 | 0.12 |
| 2025/04/24 | 38.3 | +1.8 | +4.93 | 8,352 | 31,755.23 | 3,008 | 36.01 | 11,364.12 | 35.79 | 11,459.35 | 36.09 | +95.23 | +316.59 | 7 | 0.08 |
| 2025/04/23 | 36.5 | +0.7 | +1.96 | 2,901 | 10,645.05 | 974 | 33.57 | 3,573.99 | 33.57 | 3,570.99 | 33.55 | -3 | -30.8 | 1 | 0.03 |
| 2025/04/22 | 35.8 | +0.35 | +0.99 | 2,678 | 9,565.42 | 1,014 | 37.86 | 3,611.61 | 37.76 | 3,623.34 | 37.88 | +11.72 | +115.63 | 1 | 0.04 |
| 2025/04/21 | 35.45 | -1.3 | -3.54 | 3,289 | 11,848.04 | 1,009 | 30.67 | 3,654.59 | 30.85 | 3,616.01 | 30.52 | -38.58 | -382.36 | 17 | 0.52 |
| 2025/04/18 | 36.75 | -0.15 | -0.41 | 2,358 | 8,680.39 | 675 | 28.63 | 2,489.18 | 28.68 | 2,486.44 | 28.64 | -2.75 | -40.67 | 4 | 0.17 |
| 2025/04/17 | 36.9 | -0.15 | -0.4 | 3,045 | 11,233.44 | 931 | 30.58 | 3,432.53 | 30.56 | 3,438 | 30.61 | +5.46 | +58.7 | 0 | 0 |
| 2025/04/16 | 37.05 | -0.7 | -1.85 | 3,366 | 12,585.13 | 813 | 24.15 | 3,052.2 | 24.25 | 3,038.8 | 24.15 | -13.41 | -164.94 | 0 | 0 |
| 2025/04/15 | 37.75 | +0.95 | +2.58 | 4,027 | 15,122.72 | 637 | 15.82 | 2,385.68 | 15.78 | 2,395.59 | 15.84 | +9.91 | +155.57 | 0 | 0 |
| 2025/04/14 | 36.8 | +0.65 | +1.8 | 8,097 | 29,972.14 | 4,460 | 55.08 | 16,498.63 | 55.05 | 16,515.77 | 55.1 | +17.14 | +38.43 | 0 | 0 |
| 2025/04/11 | 36.15 | +1.25 | +3.58 | 9,767 | 34,210.93 | 4,616 | 47.26 | 16,084.49 | 47.02 | 16,203.12 | 47.36 | +118.64 | +257.01 | 4 | 0.04 |
| 2025/04/10 | 34.9 | +3.15 | +9.92 | 1,631 | 5,691.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 31.75 | -3.4 | -9.67 | 14,932 | 49,072.42 | 5,906 | 39.55 | 19,384.35 | 39.5 | 19,695.82 | 40.14 | +311.47 | +527.38 | 4 | 0.03 |
| 2025/04/08 | 35.15 | -2.1 | -5.64 | 14,328 | 49,312.16 | 5,218 | 36.42 | 17,884.97 | 36.27 | 18,008.69 | 36.52 | +123.72 | +237.09 | 0 | 0 |
| 2025/04/07 | 37.25 | -4.1 | -9.92 | 1,420 | 5,288.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 41.35 | +0.65 | +1.6 | 10,159 | 42,181.18 | 6,045 | 59.5 | 25,080.74 | 59.46 | 25,117.58 | 59.55 | +36.84 | +60.93 | 7 | 0.07 |
| 2025/04/01 | 40.7 | +1.5 | +3.83 | 4,186 | 16,802.87 | 1,469 | 35.1 | 5,877.9 | 34.98 | 5,883.3 | 35.01 | +5.4 | +36.76 | 2 | 0.05 |
| 2025/03/31 | 39.2 | -2.65 | -6.33 | 8,519 | 33,932.74 | 2,938 | 34.49 | 11,684.17 | 34.43 | 11,743.13 | 34.61 | +58.96 | +200.68 | 2 | 0.02 |
| 2025/03/28 | 41.85 | -1.4 | -3.24 | 8,362 | 35,163.79 | 2,828 | 33.82 | 11,899.77 | 33.84 | 11,931.46 | 33.93 | +31.68 | +112.04 | 2 | 0.02 |
| 2025/03/27 | 43.25 | -0.2 | -0.46 | 3,302 | 14,243.21 | 1,307 | 39.58 | 5,632.78 | 39.55 | 5,636.39 | 39.57 | +3.6 | +27.58 | 9 | 0.27 |
| 2025/03/26 | 43.45 | +0.6 | +1.4 | 3,795 | 16,461.5 | 1,117 | 29.43 | 4,837.52 | 29.39 | 4,845.49 | 29.44 | +7.97 | +71.35 | 24 | 0.63 |
| 2025/03/25 | 42.85 | -1.7 | -3.82 | 14,272 | 61,692.87 | 4,886 | 34.24 | 21,140.36 | 34.27 | 21,115.09 | 34.23 | -25.27 | -51.72 | 11 | 0.08 |
| 2025/03/24 | 44.55 | -0.45 | -1 | 2,865 | 12,852.05 | 1,227 | 42.82 | 5,506.82 | 42.85 | 5,508.86 | 42.86 | +2.04 | +16.59 | 2 | 0.07 |
| 2025/03/21 | 45 | -0.6 | -1.32 | 3,697 | 16,714.84 | 963 | 26.05 | 4,362.76 | 26.1 | 4,359.43 | 26.08 | -3.33 | -34.58 | 10 | 0.27 |
| 2025/03/20 | 45.6 | +0.25 | +0.55 | 4,448 | 20,365.78 | 2,579 | 57.99 | 11,811.64 | 58 | 11,811.25 | 58 | -0.4 | -1.53 | 16 | 0.36 |
| 2025/03/19 | 45.35 | -0.25 | -0.55 | 8,590 | 39,038.58 | 3,909 | 45.51 | 17,747.51 | 45.46 | 17,777.31 | 45.54 | +29.81 | +76.26 | 6 | 0.07 |
| 2025/03/18 | 45.6 | +0.7 | +1.56 | 5,474 | 25,014.82 | 1,989 | 36.34 | 9,069.84 | 36.26 | 9,080.85 | 36.3 | +11.01 | +55.35 | 0 | 0 |
| 2025/03/17 | 44.9 | -0.85 | -1.86 | 5,742 | 26,008.37 | 2,211 | 38.51 | 10,032.05 | 38.57 | 10,015.78 | 38.51 | -16.27 | -73.56 | 6 | 0.1 |
| 2025/03/14 | 45.75 | +1.45 | +3.27 | 7,623 | 34,617.18 | 2,235 | 29.32 | 10,099.62 | 29.18 | 10,140.36 | 29.29 | +40.73 | +182.26 | 2 | 0.03 |
| 2025/03/13 | 44.3 | -0.25 | -0.56 | 4,052 | 18,141.74 | 1,601 | 39.51 | 7,178.2 | 39.57 | 7,168.26 | 39.51 | -9.94 | -62.09 | 0 | 0 |
| 2025/03/12 | 44.55 | -0.15 | -0.34 | 5,107 | 22,836.32 | 2,158 | 42.25 | 9,628.14 | 42.16 | 9,650.58 | 42.26 | +22.44 | +103.99 | 5 | 0.1 |
| 2025/03/11 | 44.7 | -0.15 | -0.33 | 11,948 | 51,942.44 | 6,485 | 54.28 | 28,050.21 | 54 | 28,236.21 | 54.36 | +186 | +286.82 | 13 | 0.11 |
| 2025/03/10 | 44.85 | +0.6 | +1.36 | 4,797 | 21,522.1 | 1,637 | 34.13 | 7,334.15 | 34.08 | 7,348.05 | 34.14 | +13.89 | +84.88 | 0 | 0 |
| 2025/03/07 | 44.25 | -0.25 | -0.56 | 4,633 | 20,674.63 | 2,034 | 43.9 | 9,080.76 | 43.92 | 9,078.75 | 43.91 | -2.01 | -9.88 | 4 | 0.09 |
| 2025/03/06 | 44.5 | -0.8 | -1.77 | 4,394 | 19,763.81 | 1,608 | 36.6 | 7,236.7 | 36.62 | 7,238.7 | 36.63 | +2 | +12.41 | 0 | 0 |
| 2025/03/05 | 45.3 | +0.8 | +1.8 | 5,008 | 22,575.47 | 1,888 | 37.7 | 8,499.74 | 37.65 | 8,516.34 | 37.72 | +16.61 | +87.95 | 1 | 0.02 |
| 2025/03/04 | 44.5 | -0.2 | -0.45 | 7,505 | 32,904.91 | 3,405 | 45.37 | 14,883.24 | 45.23 | 14,956.34 | 45.45 | +73.11 | +214.7 | 5 | 0.07 |
| 2025/03/03 | 44.7 | -1.65 | -3.56 | 10,479 | 47,050.36 | 3,302 | 31.51 | 14,840.76 | 31.54 | 14,849.51 | 31.56 | +8.74 | +26.48 | 0 | 0 |
| 2025/02/27 | 46.35 | -0.45 | -0.96 | 10,418 | 48,876.95 | 4,697 | 45.08 | 22,055.56 | 45.12 | 22,049.03 | 45.11 | -6.53 | -13.89 | 19 | 0.18 |
| 2025/02/26 | 46.8 | +0.3 | +0.65 | 5,521 | 25,879.55 | 1,986 | 35.97 | 9,294.5 | 35.91 | 9,302.58 | 35.95 | +8.07 | +40.66 | 4 | 0.07 |
| 2025/02/25 | 46.5 | -0.3 | -0.64 | 6,166 | 28,641.94 | 2,559 | 41.5 | 11,881.96 | 41.48 | 11,889.59 | 41.51 | +7.63 | +29.82 | 2 | 0.03 |
| 2025/02/24 | 46.8 | -0.15 | -0.32 | 5,763 | 26,862.13 | 1,934 | 33.56 | 8,993.38 | 33.48 | 9,041.03 | 33.66 | +47.66 | +246.41 | 3 | 0.05 |
| 2025/02/21 | 46.95 | -0.7 | -1.47 | 10,369 | 48,744.37 | 3,234 | 31.19 | 15,208.5 | 31.2 | 15,224.57 | 31.23 | +16.07 | +49.68 | 0 | 0 |
| 2025/02/20 | 47.65 | -0.35 | -0.73 | 7,650 | 36,649.66 | 3,353 | 43.83 | 16,078.65 | 43.87 | 16,069 | 43.84 | -9.65 | -28.78 | 12 | 0.16 |
| 2025/02/19 | 48 | +0.5 | +1.05 | 13,300 | 64,007.91 | 5,522 | 41.52 | 26,585.29 | 41.53 | 26,565.71 | 41.5 | -19.58 | -35.46 | 11 | 0.08 |
| 2025/02/18 | 47.5 | -0.2 | -0.42 | 15,171 | 72,724.69 | 7,523 | 49.59 | 36,111.04 | 49.65 | 36,044.3 | 49.56 | -66.74 | -88.71 | 27 | 0.18 |
| 2025/02/17 | 47.7 | +0.15 | +0.32 | 7,336 | 35,090.43 | 3,041 | 41.45 | 14,550.25 | 41.47 | 14,543.42 | 41.45 | -6.84 | -22.49 | 1 | 0.01 |
| 2025/02/14 | 47.55 | -0.3 | -0.63 | 7,646 | 36,263.08 | 2,919 | 38.18 | 13,854.12 | 38.2 | 13,865.34 | 38.24 | +11.22 | +38.44 | 13 | 0.17 |
| 2025/02/13 | 47.85 | +0.95 | +2.03 | 13,200 | 63,141.1 | 6,007 | 45.51 | 28,718.78 | 45.48 | 28,728.58 | 45.5 | +9.79 | +16.31 | 25 | 0.19 |
| 2025/02/12 | 46.9 | +0.05 | +0.11 | 10,289 | 48,539.53 | 5,277 | 51.29 | 24,900.94 | 51.3 | 24,889.06 | 51.28 | -11.88 | -22.5 | 29 | 0.28 |
| 2025/02/11 | 46.85 | -0.85 | -1.78 | 13,819 | 65,280.56 | 6,282 | 45.46 | 29,744.61 | 45.56 | 29,694.65 | 45.49 | -49.95 | -79.52 | 7 | 0.05 |
| 2025/02/10 | 47.7 | +0.45 | +0.95 | 13,419 | 63,729.24 | 7,142 | 53.22 | 33,876.89 | 53.16 | 33,928.52 | 53.24 | +51.63 | +72.3 | 67 | 0.5 |
| 2025/02/07 | 47.25 | -1.95 | -3.96 | 29,313 | 139,515.23 | 13,365 | 45.59 | 63,604.07 | 45.59 | 63,674.49 | 45.64 | +70.42 | +52.69 | 21 | 0.07 |
| 2025/02/06 | 49.2 | +1.15 | +2.39 | 29,899 | 146,044.92 | 17,416 | 58.25 | 84,984.4 | 58.19 | 85,072.29 | 58.25 | +87.89 | +50.46 | 37 | 0.12 |
| 2025/02/05 | 48.05 | +0.05 | +0.1 | 48,328 | 230,598.89 | 31,531 | 65.24 | 150,392.69 | 65.22 | 150,553.1 | 65.29 | +160.41 | +50.87 | 47 | 0.1 |
| 2025/02/04 | 48 | -5.3 | -9.94 | 63,941 | 314,977.08 | 27,816 | 43.5 | 137,411.14 | 43.63 | 136,738.6 | 43.41 | -672.54 | -241.78 | 0 | 0 |
| 2025/02/03 | 53.3 | -5.9 | -9.97 | 17,327 | 92,750.39 | 692 | 3.99 | 3,696.28 | 3.99 | 3,718.43 | 4.01 | +22.15 | +320.09 | 0 | 0 |
| 2025/01/22 | 59.2 | +2.2 | +3.86 | 93,286 | 556,023.42 | 63,314 | 67.87 | 376,900.45 | 67.78 | 377,502.96 | 67.89 | +602.51 | +95.16 | 207 | 0.22 |
| 2025/01/21 | 57 | +1.4 | +2.52 | 102,680 | 581,923.56 | 76,001 | 74.02 | 430,066.89 | 73.9 | 431,037.21 | 74.07 | +970.32 | +127.67 | 265 | 0.26 |
| 2025/01/20 | 55.6 | +4.2 | +8.17 | 95,976 | 523,860.03 | 64,311 | 67.01 | 350,022.53 | 66.82 | 350,280.9 | 66.87 | +258.37 | +40.18 | 174 | 0.18 |
| 2025/01/17 | 51.4 | +2.6 | +5.33 | 65,028 | 334,925.09 | 34,848 | 53.59 | 178,802.02 | 53.39 | 179,381.15 | 53.56 | +579.12 | +166.19 | 170 | 0.26 |
| 2025/01/16 | 48.8 | +0 | +0 | 24,743 | 121,307.69 | 16,602 | 67.1 | 81,393.34 | 67.1 | 81,384.27 | 67.09 | -9.06 | -5.46 | 63 | 0.25 |
| 2025/01/15 | 48.8 | +3.15 | +6.9 | 28,650 | 137,004.04 | 14,758 | 51.51 | 70,387.01 | 51.38 | 70,563.65 | 51.5 | +176.63 | +119.68 | 73 | 0.25 |
| 2025/01/14 | 45.65 | +0.35 | +0.77 | 8,087 | 36,745.82 | 4,455 | 55.09 | 20,248.14 | 55.1 | 20,256.42 | 55.13 | +8.29 | +18.6 | 31 | 0.38 |
| 2025/01/13 | 45.3 | -1.15 | -2.48 | 15,161 | 67,989.07 | 7,058 | 46.55 | 31,663.79 | 46.57 | 31,712.76 | 46.64 | +48.96 | +69.37 | 14 | 0.09 |
| 2025/01/10 | 46.45 | -1.15 | -2.42 | 12,836 | 60,168.58 | 6,839 | 53.28 | 32,090.42 | 53.33 | 32,075.74 | 53.31 | -14.68 | -21.46 | 49 | 0.38 |
| 2025/01/09 | 47.6 | -0.8 | -1.65 | 27,495 | 132,104.03 | 16,958 | 61.68 | 81,517.37 | 61.71 | 81,631.15 | 61.79 | +113.79 | +67.1 | 45 | 0.16 |
| 2025/01/08 | 48.4 | +2.15 | +4.65 | 36,482 | 173,861.46 | 24,259 | 66.5 | 115,483.49 | 66.42 | 115,622.07 | 66.5 | +138.58 | +57.13 | 114 | 0.31 |
| 2025/01/07 | 46.25 | -2.95 | -6 | 82,060 | 407,926.31 | 51,173 | 62.36 | 256,068.76 | 62.77 | 253,953.99 | 62.25 | -2,114.76 | -413.26 | 171 | 0.21 |
| 2025/01/06 | 49.2 | +1.4 | +2.93 | 23,466 | 113,343.2 | 12,705 | 54.14 | 61,178.31 | 53.98 | 61,480.84 | 54.24 | +302.53 | +238.12 | 52 | 0.22 |
| 2025/01/03 | 47.8 | +0.1 | +0.21 | 9,258 | 44,207.38 | 5,220 | 56.38 | 24,911.91 | 56.35 | 24,948.4 | 56.43 | +36.49 | +69.9 | 20 | 0.22 |
| 2025/01/02 | 47.7 | -1.5 | -3.05 | 18,120 | 86,697.29 | 9,244 | 51.02 | 44,212.68 | 51 | 44,266.62 | 51.06 | +53.95 | +58.36 | 30 | 0.17 |
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。
