3131
1,530
TWD-10.00 (-0.65%)
2026.02.11收盤
弘塑－現股當沖
弘塑最新現股當沖狀況
整理弘塑最新(2026/02/11) 當沖狀況。整體成交張數為85張，佔整體市場成交張數的23.74%。當日現股當沖之總損益為+30.5萬元、每張平均損益則為+3,588元。
開盤價
1530
收盤價
1530
當日範圍
1515 - 1540
成交張數
358
開盤價(昨)
1570
收盤價(昨)
1540
昨日範圍
1515 - 1570
成交張數(昨)
651
成交金額
5.46億
成交金額(昨)
10.03億
52週範圍
755 - 1840
發行股數
2922萬
市值
447億
現股當沖－歷史逐日資訊
開盤價
1530
收盤價
1530
成交張數
358
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(%) | ||||||
| 2026/02/11 | 1,530 | -10 | -0.65 | 358 | 54,617.5 | 85 | 23.74 | 12,974.5 | 23.76 | 13,005 | 23.81 | +30.5 | +3,588.24 | 0 | 0 |
| 2026/02/10 | 1,540 | -30 | -1.91 | 651 | 100,334 | 281 | 43.16 | 43,216.5 | 43.07 | 43,546.5 | 43.4 | +330 | +11,743.77 | 1 | 0.15 |
| 2026/02/09 | 1,570 | +25 | +1.62 | 314 | 49,748 | 141 | 44.9 | 22,340.5 | 44.91 | 22,387 | 45 | +46.5 | +3,297.87 | 0 | 0 |
| 2026/02/06 | 1,545 | -30 | -1.9 | 545 | 84,124 | 257 | 47.16 | 39,502 | 46.96 | 39,726 | 47.22 | +224 | +8,715.95 | 0 | 0 |
| 2026/02/05 | 1,575 | -40 | -2.48 | 446 | 70,559.5 | 181 | 40.58 | 28,652.5 | 40.61 | 28,706 | 40.68 | +53.5 | +2,955.8 | 0 | 0 |
| 2026/02/04 | 1,615 | -20 | -1.22 | 418 | 67,373.5 | 158 | 37.8 | 25,431 | 37.75 | 25,488 | 37.83 | +57 | +3,607.59 | 0 | 0 |
| 2026/02/03 | 1,635 | +30 | +1.87 | 1,035 | 166,080.5 | 475 | 45.89 | 76,091.5 | 45.82 | 76,595.5 | 46.12 | +504 | +10,610.53 | 0 | 0 |
| 2026/02/02 | 1,605 | -65 | -3.89 | 959 | 153,975 | 353 | 36.81 | 56,631 | 36.78 | 56,761 | 36.86 | +130 | +3,682.72 | 0 | 0 |
| 2026/01/30 | 1,670 | -155 | -8.49 | 1,191 | 202,675 | 427 | 35.85 | 72,665.5 | 35.85 | 73,092 | 36.06 | +426.5 | +9,988.29 | 1 | 0.08 |
| 2026/01/29 | 1,825 | +25 | +1.39 | 1,032 | 188,659.5 | 514 | 49.81 | 93,931.5 | 49.79 | 94,003 | 49.83 | +71.5 | +1,391.05 | 3 | 0.29 |
| 2026/01/28 | 1,800 | +35 | +1.98 | 1,111 | 202,343 | 581 | 52.3 | 106,026 | 52.4 | 105,782.5 | 52.28 | -243.5 | -4,191.05 | 0 | 0 |
| 2026/01/27 | 1,765 | +0 | +0 | 569 | 100,478 | 257 | 45.17 | 45,390.5 | 45.17 | 45,392 | 45.18 | +1.5 | +58.37 | 0 | 0 |
| 2026/01/26 | 1,765 | +10 | +0.57 | 517 | 91,575 | 224 | 43.33 | 39,637 | 43.28 | 39,821.5 | 43.49 | +184.5 | +8,236.61 | 0 | 0 |
| 2026/01/23 | 1,755 | -30 | -1.68 | 505 | 88,983.5 | 233 | 46.14 | 41,048 | 46.13 | 41,080 | 46.17 | +32 | +1,373.39 | 0 | 0 |
| 2026/01/22 | 1,785 | +35 | +2 | 684 | 121,908.5 | 237 | 34.65 | 42,146.5 | 34.57 | 42,275.5 | 34.68 | +129 | +5,443.04 | 0 | 0 |
| 2026/01/21 | 1,750 | +0 | +0 | 555 | 96,524.5 | 210 | 37.84 | 36,491.5 | 37.81 | 36,577 | 37.89 | +85.5 | +4,071.43 | 1 | 0.18 |
| 2026/01/20 | 1,750 | +0 | +0 | 458 | 80,145 | 187 | 40.83 | 32,706.5 | 40.81 | 32,736.5 | 40.85 | +30 | +1,604.28 | 0 | 0 |
| 2026/01/19 | 1,750 | -40 | -2.23 | 756 | 132,130.5 | 304 | 40.21 | 53,200.5 | 40.26 | 53,252.5 | 40.3 | +52 | +1,710.53 | 1 | 0.13 |
| 2026/01/16 | 1,790 | +5 | +0.28 | 1,940 | 352,065 | 877 | 45.21 | 159,146 | 45.2 | 159,535.5 | 45.31 | +389.5 | +4,441.28 | 0 | 0 |
| 2026/01/15 | 1,785 | -55 | -2.99 | 645 | 115,701.5 | 283 | 43.88 | 50,804 | 43.91 | 50,892.5 | 43.99 | +88.5 | +3,127.21 | 0 | 0 |
| 2026/01/14 | 1,840 | +55 | +3.08 | 1,082 | 196,170 | 579 | 53.51 | 104,942.5 | 53.5 | 105,024 | 53.54 | +81.5 | +1,407.6 | 0 | 0 |
| 2026/01/13 | 1,785 | -40 | -2.19 | 1,095 | 197,150 | 577 | 52.69 | 103,819 | 52.66 | 104,200.5 | 52.85 | +381.5 | +6,611.79 | 0 | 0 |
| 2026/01/12 | 1,825 | +35 | +1.96 | 1,243 | 230,308.5 | 626 | 50.36 | 115,903 | 50.33 | 116,041.5 | 50.39 | +138.5 | +2,212.46 | 1 | 0.08 |
| 2026/01/09 | 1,790 | -40 | -2.19 | 772 | 138,521 | 305 | 39.51 | 54,648 | 39.45 | 54,874 | 39.61 | +226 | +7,409.84 | 0 | 0 |
| 2026/01/08 | 1,830 | +5 | +0.27 | 1,659 | 305,957 | 987 | 59.49 | 181,903.5 | 59.45 | 181,782 | 59.41 | -121.5 | -1,231 | 0 | 0 |
| 2026/01/07 | 1,825 | +65 | +3.69 | 1,526 | 279,786.5 | 769 | 50.39 | 140,921 | 50.37 | 141,063.5 | 50.42 | +142.5 | +1,853.06 | 0 | 0 |
| 2026/01/06 | 1,760 | -5 | -0.28 | 2,003 | 357,203 | 1,032 | 51.52 | 184,066 | 51.53 | 183,792.5 | 51.45 | -273.5 | -2,650.19 | 1 | 0.05 |
| 2026/01/05 | 1,765 | +160 | +9.97 | 2,461 | 426,912.5 | 851 | 34.58 | 146,328.5 | 34.28 | 147,936.5 | 34.65 | +1,608 | +18,895.42 | 1 | 0.04 |
| 2026/01/02 | 1,605 | +45 | +2.88 | 1,193 | 192,574 | 527 | 44.17 | 84,726 | 44 | 85,123.5 | 44.2 | +397.5 | +7,542.69 | 0 | 0 |
| 2025/12/31 | 1,560 | +15 | +0.97 | 665 | 103,226.5 | 286 | 43.01 | 44,377 | 42.99 | 44,461 | 43.07 | +84 | +2,937.06 | 0 | 0 |
| 2025/12/30 | 1,545 | +45 | +3 | 462 | 70,192.5 | 201 | 43.51 | 30,491 | 43.44 | 30,490.5 | 43.44 | -0.5 | -24.88 | 0 | 0 |
| 2025/12/29 | 1,500 | -35 | -2.28 | 432 | 65,455 | 199 | 46.06 | 30,155 | 46.07 | 30,186 | 46.12 | +31 | +1,557.79 | 0 | 0 |
| 2025/12/26 | 1,535 | +30 | +1.99 | 941 | 145,417 | 438 | 46.55 | 67,577 | 46.47 | 67,625 | 46.5 | +48 | +1,095.89 | 0 | 0 |
| 2025/12/19 | 1,400 | +25 | +1.82 | 305 | 42,700.5 | 86 | 28.2 | 12,027 | 28.17 | 12,045.5 | 28.21 | +18.5 | +2,151.16 | 0 | 0 |
| 2025/12/18 | 1,375 | -5 | -0.36 | 333 | 45,459.5 | 144 | 43.24 | 19,660 | 43.25 | 19,684.5 | 43.3 | +24.5 | +1,701.39 | 0 | 0 |
| 2025/12/17 | 1,380 | -50 | -3.5 | 753 | 105,133.5 | 222 | 29.48 | 31,092.5 | 29.57 | 31,058 | 29.54 | -34.5 | -1,554.05 | 0 | 0 |
| 2025/12/16 | 1,430 | -20 | -1.38 | 416 | 59,111 | 175 | 42.07 | 24,878.5 | 42.09 | 24,948 | 42.21 | +69.5 | +3,971.43 | 0 | 0 |
| 2025/12/15 | 1,450 | -65 | -4.29 | 526 | 76,557.5 | 222 | 42.21 | 32,299.5 | 42.19 | 32,361 | 42.27 | +61.5 | +2,770.27 | 1 | 0.19 |
| 2025/11/26 | 1,460 | +20 | +1.39 | 1,228 | 183,380 | 688 | 56.03 | 102,698 | 56 | 102,626 | 55.96 | -72 | -1,046.51 | -- | -- |
| 2025/11/25 | 1,440 | +50 | +3.6 | 456 | 65,808 | 205 | 44.96 | 29,584 | 44.96 | 29,581 | 44.95 | -3 | -146.34 | -- | -- |
| 2025/11/24 | 1,390 | +55 | +4.12 | 538 | 74,505 | 276 | 51.3 | 38,012.5 | 51.02 | 38,228.5 | 51.31 | +216 | +7,826.09 | -- | -- |
| 2025/11/21 | 1,335 | -100 | -6.97 | 550 | 74,103 | 183 | 33.27 | 24,779.5 | 33.44 | 24,767 | 33.42 | -12.5 | -683.06 | -- | -- |
| 2025/11/20 | 1,435 | +100 | +7.49 | 635 | 89,373 | 255 | 40.16 | 35,585.5 | 39.82 | 35,795.5 | 40.05 | +210 | +8,235.29 | -- | -- |
| 2025/11/19 | 1,335 | -20 | -1.48 | 363 | 48,748.5 | 162 | 44.63 | 21,744.5 | 44.61 | 21,772.5 | 44.66 | +28 | +1,728.4 | -- | -- |
| 2025/11/18 | 1,355 | -65 | -4.58 | 776 | 108,879.5 | 414 | 53.35 | 58,442.5 | 53.68 | 58,241 | 53.49 | -201.5 | -4,867.15 | -- | -- |
| 2025/11/17 | 1,420 | +40 | +2.9 | 687 | 97,756.5 | 354 | 51.53 | 50,153.5 | 51.3 | 50,216 | 51.37 | +62.5 | +1,765.54 | -- | -- |
| 2025/11/14 | 1,380 | -25 | -1.78 | 426 | 59,417.5 | 209 | 49.06 | 29,124 | 49.02 | 29,189.5 | 49.13 | +65.5 | +3,133.97 | -- | -- |
| 2025/11/13 | 1,405 | +0 | +0 | 463 | 64,570 | 183 | 39.52 | 25,507.5 | 39.5 | 25,601 | 39.65 | +93.5 | +5,109.29 | -- | -- |
| 2025/11/12 | 1,405 | -25 | -1.75 | 416 | 59,079 | 235 | 56.49 | 33,391 | 56.52 | 33,403 | 56.54 | +12 | +510.64 | -- | -- |
| 2025/11/11 | 1,430 | +0 | +0 | 598 | 85,462 | 325 | 54.35 | 46,458 | 54.36 | 46,504 | 54.41 | +46 | +1,415.38 | -- | -- |
| 2025/11/10 | 1,430 | +60 | +4.38 | 791 | 110,688 | 478 | 60.43 | 66,718.5 | 60.28 | 67,081.5 | 60.6 | +363 | +7,594.14 | -- | -- |
| 2025/11/07 | 1,370 | -35 | -2.49 | 747 | 103,021.5 | 301 | 40.29 | 41,554.5 | 40.34 | 41,541.5 | 40.32 | -13 | -431.89 | -- | -- |
| 2025/11/06 | 1,405 | +5 | +0.36 | 563 | 79,815.5 | 280 | 49.73 | 39,697 | 49.74 | 39,746 | 49.8 | +49 | +1,750 | -- | -- |
| 2025/11/05 | 1,400 | -80 | -5.41 | 1,381 | 194,673.5 | 595 | 43.08 | 83,859 | 43.08 | 84,249.5 | 43.28 | +390.5 | +6,563.03 | -- | -- |
| 2025/11/04 | 1,480 | -45 | -2.95 | 1,026 | 155,717.5 | 530 | 51.66 | 80,626.5 | 51.78 | 80,716 | 51.83 | +89.5 | +1,688.68 | -- | -- |
| 2025/11/03 | 1,525 | +70 | +4.81 | 907 | 135,669 | 308 | 33.96 | 45,681 | 33.67 | 46,090.5 | 33.97 | +409.5 | +13,295.45 | -- | -- |
| 2025/10/31 | 1,455 | +15 | +1.04 | 538 | 78,443 | 261 | 48.51 | 38,035.5 | 48.49 | 38,072 | 48.53 | +36.5 | +1,398.47 | -- | -- |
| 2025/10/30 | 1,440 | -25 | -1.71 | 1,041 | 149,595.5 | 476 | 45.73 | 68,540 | 45.82 | 68,769 | 45.97 | +229 | +4,810.92 | -- | -- |
| 2025/10/29 | 1,465 | +55 | +3.9 | 881 | 128,015 | 430 | 48.81 | 62,442.5 | 48.78 | 62,509.5 | 48.83 | +67 | +1,558.14 | -- | -- |
| 2025/10/28 | 1,410 | -15 | -1.05 | 765 | 108,619 | 315 | 41.18 | 44,759 | 41.21 | 44,898.5 | 41.34 | +139.5 | +4,428.57 | -- | -- |
| 2025/10/27 | 1,425 | -40 | -2.73 | 1,291 | 186,658 | 601 | 46.55 | 86,972 | 46.59 | 87,281.5 | 46.76 | +309.5 | +5,149.75 | -- | -- |
| 2025/10/23 | 1,465 | -20 | -1.35 | 756 | 109,858 | 404 | 53.44 | 58,729 | 53.46 | 58,866.5 | 53.58 | +137.5 | +3,403.47 | -- | -- |
| 2025/10/22 | 1,485 | -45 | -2.94 | 857 | 128,339 | 343 | 40.02 | 51,476.5 | 40.11 | 51,426.5 | 40.07 | -50 | -1,457.73 | -- | -- |
| 2025/10/21 | 1,530 | -25 | -1.61 | 889 | 136,263 | 377 | 42.41 | 57,858 | 42.46 | 58,025 | 42.58 | +167 | +4,429.71 | -- | -- |
| 2025/10/20 | 1,555 | +5 | +0.32 | 722 | 112,351 | 389 | 53.88 | 60,486.5 | 53.84 | 60,592.5 | 53.93 | +106 | +2,724.94 | -- | -- |
| 2025/10/17 | 1,550 | -130 | -7.74 | 1,987 | 309,301.5 | 785 | 39.51 | 122,358 | 39.56 | 122,512.5 | 39.61 | +154.5 | +1,968.15 | -- | -- |
| 2025/10/16 | 1,680 | +45 | +2.75 | 1,370 | 229,943 | 735 | 53.65 | 123,213.5 | 53.58 | 123,379 | 53.66 | +165.5 | +2,251.7 | -- | -- |
| 2025/10/15 | 1,635 | +75 | +4.81 | 759 | 122,228.5 | 380 | 50.07 | 60,984 | 49.89 | 61,112 | 50 | +128 | +3,368.42 | -- | -- |
| 2025/10/14 | 1,560 | -90 | -5.45 | 1,565 | 255,290 | 765 | 48.88 | 124,449 | 48.75 | 126,020 | 49.36 | +1,571 | +20,535.95 | -- | -- |
| 2025/10/13 | 1,650 | -100 | -5.71 | 1,638 | 271,679.5 | 736 | 44.93 | 122,226.5 | 44.99 | 122,204 | 44.98 | -22.5 | -305.71 | -- | -- |
| 2025/10/09 | 1,750 | +135 | +8.36 | 2,321 | 392,210.5 | 1,113 | 47.95 | 186,752 | 47.62 | 188,153 | 47.97 | +1,401 | +12,587.6 | -- | -- |
| 2025/10/08 | 1,615 | +10 | +0.62 | 811 | 129,101.5 | 485 | 59.8 | 77,010.5 | 59.65 | 77,144.5 | 59.75 | +134 | +2,762.89 | -- | -- |
| 2025/10/07 | 1,605 | +65 | +4.22 | 1,441 | 232,636 | 803 | 55.73 | 129,422.5 | 55.63 | 129,921 | 55.85 | +498.5 | +6,207.97 | -- | -- |
| 2025/10/03 | 1,540 | +35 | +2.33 | 815 | 124,628.5 | 390 | 47.85 | 59,519.5 | 47.76 | 59,653.5 | 47.87 | +134 | +3,435.9 | -- | -- |
| 2025/10/02 | 1,505 | -30 | -1.95 | 714 | 108,222 | 310 | 43.42 | 47,010 | 43.44 | 47,081.5 | 43.5 | +71.5 | +2,306.45 | -- | -- |
| 2025/10/01 | 1,535 | -25 | -1.6 | 676 | 103,461 | 368 | 54.44 | 56,343 | 54.46 | 56,380.5 | 54.49 | +37.5 | +1,019.02 | -- | -- |
| 2025/09/30 | 1,560 | +75 | +5.05 | 777 | 120,219 | 405 | 52.12 | 62,489.5 | 51.98 | 62,588.5 | 52.06 | +99 | +2,444.44 | -- | -- |
| 2025/09/26 | 1,485 | -135 | -8.33 | 1,593 | 240,896.5 | 673 | 42.25 | 102,201 | 42.43 | 101,769 | 42.25 | -432 | -6,419.02 | -- | -- |
| 2025/09/25 | 1,620 | -15 | -0.92 | 1,257 | 203,178 | 730 | 58.07 | 117,790.5 | 57.97 | 118,337 | 58.24 | +546.5 | +7,486.3 | -- | -- |
| 2025/09/24 | 1,635 | +25 | +1.55 | 3,340 | 558,229 | 2,130 | 63.77 | 355,401 | 63.67 | 355,956 | 63.77 | +555 | +2,605.63 | -- | -- |
| 2025/09/23 | 1,610 | -30 | -1.83 | 3,090 | 513,160 | 1,559 | 50.45 | 258,542 | 50.38 | 258,867 | 50.45 | +325 | +2,084.67 | -- | -- |
| 2025/09/22 | 1,640 | +145 | +9.7 | 2,399 | 387,706 | 859 | 35.81 | 138,143 | 35.63 | 138,757.5 | 35.79 | +614.5 | +7,153.67 | -- | -- |
| 2025/09/19 | 1,495 | -15 | -0.99 | 1,547 | 236,600.5 | 829 | 53.59 | 126,769 | 53.58 | 126,682 | 53.54 | -87 | -1,049.46 | -- | -- |
| 2025/09/18 | 1,510 | +110 | +7.86 | 2,041 | 305,571 | 796 | 39 | 118,561 | 38.8 | 119,344.5 | 39.06 | +783.5 | +9,842.96 | -- | -- |
| 2025/09/17 | 1,400 | +30 | +2.19 | 950 | 133,216 | 425 | 44.74 | 59,356 | 44.56 | 59,646 | 44.77 | +290 | +6,823.53 | -- | -- |
| 2025/09/16 | 1,370 | -10 | -0.72 | 485 | 66,750 | 221 | 45.57 | 30,430.5 | 45.59 | 30,458.5 | 45.63 | +28 | +1,266.97 | -- | -- |
| 2025/09/15 | 1,380 | -25 | -1.78 | 431 | 59,577 | 177 | 41.07 | 24,462.5 | 41.06 | 24,474.5 | 41.08 | +12 | +677.97 | -- | -- |
| 2025/09/12 | 1,405 | -35 | -2.43 | 512 | 72,740.5 | 177 | 34.57 | 25,210.5 | 34.66 | 25,205 | 34.65 | -5.5 | -310.73 | -- | -- |
| 2025/09/11 | 1,440 | -10 | -0.69 | 803 | 116,389 | 400 | 49.81 | 58,021 | 49.85 | 58,000.5 | 49.83 | -20.5 | -512.5 | -- | -- |
| 2025/09/10 | 1,450 | -110 | -7.05 | 2,206 | 324,569 | 616 | 27.92 | 90,852.5 | 27.99 | 90,974.5 | 28.03 | +122 | +1,980.52 | -- | -- |
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。
