3131
1,230
TWD+15.00 (1.23%)
2025.05.23收盤
弘塑－現股當沖
弘塑最新現股當沖狀況
整理弘塑最新(2025/05/23) 當沖狀況。整體成交張數為1,671張，佔整體市場成交張數的62.82%。當日現股當沖之總損益為+698萬元、每張平均損益則為+4,180元。
開盤價
1220
收盤價
1230
當日範圍
1185 - 1275
成交張數
2,660
開盤價(昨)
1135
收盤價(昨)
1215
昨日範圍
1135 - 1240
成交張數(昨)
3,022
成交金額
32.80億
成交金額(昨)
35.95億
52週範圍
755 - 2115
發行股數
2922萬
市值
359億
現股當沖－歷史逐日資訊
開盤價
1220
收盤價
1230
成交張數
2,660
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(%) | ||||||
| 2025/05/23 | 1,230 | +15 | +1.23 | 2,660 | 328,035 | 1,671 | 62.82 | 205,616 | 62.68 | 206,314.5 | 62.89 | +698.5 | +4,180.13 | -- | -- |
| 2025/05/22 | 1,215 | +60 | +5.19 | 3,022 | 359,490.5 | 1,917 | 63.43 | 227,402 | 63.26 | 228,094 | 63.45 | +692 | +3,609.81 | -- | -- |
| 2025/05/21 | 1,155 | +70 | +6.45 | 2,222 | 253,306.5 | 1,357 | 61.07 | 153,967.5 | 60.78 | 154,819 | 61.12 | +851.5 | +6,274.87 | -- | -- |
| 2025/05/20 | 1,085 | +30 | +2.84 | 1,984 | 213,266.5 | 1,170 | 58.97 | 125,869.5 | 59.02 | 125,776.5 | 58.98 | -93 | -794.87 | -- | -- |
| 2025/05/19 | 1,055 | -15 | -1.4 | 1,917 | 202,078 | 1,163 | 60.67 | 122,562.5 | 60.65 | 122,716.5 | 60.73 | +154 | +1,324.16 | -- | -- |
| 2025/05/16 | 1,070 | +94 | +9.63 | 2,211 | 229,154.6 | 1,121 | 50.7 | 115,327.6 | 50.33 | 116,506.4 | 50.84 | +1,178.8 | +10,515.61 | -- | -- |
| 2025/05/15 | 976 | -34 | -3.37 | 989 | 97,457.4 | 304 | 30.74 | 29,983.7 | 30.77 | 29,977.7 | 30.76 | -6 | -197.37 | -- | -- |
| 2025/05/14 | 1,010 | +65 | +6.88 | 1,049 | 104,168.4 | 563 | 53.67 | 55,746.9 | 53.52 | 56,016.3 | 53.77 | +269.4 | +4,785.08 | -- | -- |
| 2025/05/13 | 945 | +5 | +0.53 | 720 | 69,564.6 | 436 | 60.56 | 42,089.5 | 60.5 | 42,114.8 | 60.54 | +25.3 | +580.28 | -- | -- |
| 2025/05/12 | 940 | +36 | +3.98 | 911 | 86,736.4 | 501 | 54.99 | 47,657 | 54.94 | 47,832.2 | 55.15 | +175.2 | +3,497.01 | -- | -- |
| 2025/05/09 | 904 | -8 | -0.88 | 297 | 26,898.6 | 160 | 53.87 | 14,483 | 53.84 | 14,507.6 | 53.93 | +24.6 | +1,537.5 | -- | -- |
| 2025/05/08 | 912 | +20 | +2.24 | 260 | 23,402 | 144 | 55.38 | 12,944 | 55.31 | 12,954.6 | 55.36 | +10.6 | +736.11 | -- | -- |
| 2025/05/07 | 892 | -12 | -1.33 | 225 | 20,253 | 121 | 53.78 | 10,885.1 | 53.75 | 10,900.1 | 53.82 | +15 | +1,239.67 | -- | -- |
| 2025/05/06 | 904 | +8 | +0.89 | 223 | 20,166.6 | 130 | 58.3 | 11,741 | 58.22 | 11,751.9 | 58.27 | +10.9 | +838.46 | -- | -- |
| 2025/05/05 | 896 | -34 | -3.66 | 489 | 44,424.7 | 262 | 53.58 | 23,841.6 | 53.67 | 23,762.6 | 53.49 | -79 | -3,015.27 | -- | -- |
| 2025/05/02 | 930 | -1 | -0.11 | 683 | 64,711.3 | 432 | 63.25 | 40,946.4 | 63.28 | 40,905.8 | 63.21 | -40.6 | -939.81 | -- | -- |
| 2025/04/30 | 931 | -29 | -3.02 | 486 | 45,824.7 | 239 | 49.18 | 22,544.8 | 49.2 | 22,599.5 | 49.32 | +54.7 | +2,288.7 | -- | -- |
| 2025/04/29 | 960 | +15 | +1.59 | 823 | 78,197.4 | 477 | 57.96 | 45,250.4 | 57.87 | 45,292.6 | 57.92 | +42.2 | +884.7 | -- | -- |
| 2025/04/28 | 945 | +45 | +5 | 1,476 | 139,889.7 | 943 | 63.89 | 89,269.4 | 63.81 | 89,573.6 | 64.03 | +304.2 | +3,225.87 | -- | -- |
| 2025/04/25 | 900 | +2 | +0.22 | 1,913 | 176,683 | 1,203 | 62.89 | 111,150.6 | 62.91 | 111,020.2 | 62.84 | -130.4 | -1,083.96 | -- | -- |
| 2025/04/24 | 898 | +81 | +9.91 | 956 | 83,253.5 | 489 | 51.15 | 41,969.9 | 50.41 | 42,543.8 | 51.1 | +573.9 | +11,736.2 | -- | -- |
| 2025/04/23 | 817 | +62 | +8.21 | 377 | 30,371.6 | 179 | 47.48 | 14,409 | 47.44 | 14,465.1 | 47.63 | +56.1 | +3,134.08 | -- | -- |
| 2025/04/22 | 755 | -15 | -1.95 | 278 | 21,329.5 | 158 | 56.83 | 12,130.1 | 56.87 | 12,118.2 | 56.81 | -11.9 | -753.16 | -- | -- |
| 2025/04/21 | 770 | -34 | -4.23 | 289 | 22,579.9 | 127 | 43.94 | 9,944.2 | 44.04 | 9,923.9 | 43.95 | -20.3 | -1,598.43 | -- | -- |
| 2025/04/18 | 804 | -13 | -1.59 | 286 | 23,476.4 | 94 | 32.87 | 7,768 | 33.09 | 7,657.8 | 32.62 | -110.2 | -11,723.4 | -- | -- |
| 2025/04/17 | 817 | -22 | -2.62 | 329 | 26,966.3 | 117 | 35.56 | 9,604.6 | 35.62 | 9,598.8 | 35.6 | -5.8 | -495.73 | -- | -- |
| 2025/04/16 | 839 | -52 | -5.84 | 275 | 23,816 | 91 | 33.09 | 7,961 | 33.43 | 7,827.1 | 32.86 | -133.9 | -14,714.29 | -- | -- |
| 2025/04/15 | 891 | +21 | +2.41 | 285 | 25,476.6 | 110 | 38.6 | 9,823.3 | 38.56 | 9,842.9 | 38.64 | +19.6 | +1,781.82 | -- | -- |
| 2025/04/14 | 870 | -1 | -0.11 | 529 | 47,100.8 | 217 | 41.02 | 19,479.8 | 41.36 | 19,213.4 | 40.79 | -266.4 | -12,276.5 | -- | -- |
| 2025/04/11 | 871 | -18 | -2.02 | 513 | 44,094.2 | 291 | 56.73 | 24,975.1 | 56.64 | 24,997.2 | 56.69 | +22.1 | +759.45 | -- | -- |
| 2025/04/10 | 889 | +80 | +9.89 | 50 | 4,445 | 9 | 18 | 800.1 | 18 | 800.1 | 18 | +0 | +0 | -- | -- |
| 2025/04/09 | 809 | -18 | -2.18 | 975 | 78,278.8 | 587 | 60.21 | 46,957.1 | 59.99 | 47,167.4 | 60.26 | +210.3 | +3,582.62 | -- | -- |
| 2025/04/08 | 827 | -54 | -6.13 | 548 | 44,249 | 242 | 44.16 | 19,526.6 | 44.13 | 19,653.3 | 44.42 | +126.7 | +5,235.54 | -- | -- |
| 2025/04/07 | 881 | -97 | -9.92 | 21 | 1,815.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/02 | 978 | +13 | +1.35 | 230 | 22,317.09 | 155 | 67.31 | 15,007.9 | 67.25 | 15,013.1 | 67.27 | +5.2 | +335.48 | -- | -- |
| 2025/04/01 | 965 | +40 | +4.32 | 408 | 38,778.36 | 246 | 60.29 | 23,341.8 | 60.19 | 23,381.3 | 60.29 | +39.5 | +1,605.69 | -- | -- |
| 2025/03/31 | 925 | -72 | -7.22 | 669 | 63,262.44 | 328 | 49.05 | 31,077 | 49.12 | 31,104.4 | 49.17 | +27.4 | +835.37 | -- | -- |
| 2025/03/28 | 997 | -2 | -0.2 | 907 | 91,284.24 | 576 | 63.5 | 58,041.2 | 63.58 | 58,015.8 | 63.56 | -25.4 | -440.97 | -- | -- |
| 2025/03/27 | 999 | -56 | -5.31 | 1,396 | 140,198 | 531 | 38.05 | 53,416 | 38.1 | 53,474 | 38.14 | +58 | +1,092.28 | -- | -- |
| 2025/03/26 | 1,055 | +10 | +0.96 | 658 | 69,032.89 | 369 | 56.09 | 38,743 | 56.12 | 38,841.5 | 56.27 | +98.5 | +2,669.38 | -- | -- |
| 2025/03/25 | 1,045 | -10 | -0.95 | 688 | 72,343.67 | 297 | 43.19 | 31,294 | 43.26 | 31,399.5 | 43.4 | +105.5 | +3,552.19 | -- | -- |
| 2025/03/24 | 1,055 | -5 | -0.47 | 492 | 52,798.31 | 261 | 53.06 | 27,974 | 52.98 | 28,021 | 53.07 | +47 | +1,800.77 | -- | -- |
| 2025/03/21 | 1,060 | -30 | -2.75 | 546 | 57,918.79 | 263 | 48.21 | 27,956 | 48.27 | 28,023.5 | 48.38 | +67.5 | +2,566.54 | -- | -- |
| 2025/03/20 | 1,090 | +0 | +0 | 872 | 93,480.49 | 461 | 52.89 | 49,411.5 | 52.86 | 49,644.5 | 53.11 | +233 | +5,054.23 | -- | -- |
| 2025/03/19 | 1,090 | -10 | -0.91 | 447 | 48,357.44 | 247 | 55.3 | 26,772 | 55.36 | 26,823 | 55.47 | +51 | +2,064.78 | -- | -- |
| 2025/03/18 | 1,100 | -15 | -1.35 | 569 | 63,240.71 | 318 | 55.91 | 35,340 | 55.88 | 35,415.5 | 56 | +75.5 | +2,374.21 | -- | -- |
| 2025/03/17 | 1,115 | +45 | +4.21 | 866 | 95,252.93 | 481 | 55.57 | 52,706 | 55.33 | 52,992.5 | 55.63 | +286.5 | +5,956.34 | -- | -- |
| 2025/03/14 | 1,070 | -85 | -7.36 | 1,329 | 144,688.39 | 586 | 44.11 | 63,803.5 | 44.1 | 64,350.5 | 44.48 | +547 | +9,334.47 | -- | -- |
| 2025/03/13 | 1,155 | -20 | -1.7 | 556 | 66,220.61 | 355 | 63.83 | 42,401.5 | 64.03 | 42,226 | 63.77 | -175.5 | -4,943.66 | -- | -- |
| 2025/03/12 | 1,175 | +25 | +2.17 | 494 | 58,366.18 | 282 | 57.14 | 33,331.5 | 57.11 | 33,344.5 | 57.13 | +13 | +460.99 | -- | -- |
| 2025/03/11 | 1,150 | -95 | -7.63 | 661 | 77,135.04 | 298 | 45.09 | 34,801 | 45.12 | 34,784.5 | 45.1 | -16.5 | -553.69 | -- | -- |
| 2025/03/10 | 1,245 | +70 | +5.96 | 723 | 87,966.14 | 473 | 65.42 | 57,212 | 65.04 | 57,498.5 | 65.36 | +286.5 | +6,057.08 | -- | -- |
| 2025/03/07 | 1,175 | -35 | -2.89 | 538 | 64,659.84 | 314 | 58.35 | 37,843.5 | 58.53 | 37,809 | 58.47 | -34.5 | -1,098.73 | -- | -- |
| 2025/03/06 | 1,210 | +5 | +0.41 | 1,155 | 143,870.01 | 713 | 61.71 | 88,694 | 61.65 | 88,700.5 | 61.65 | +6.5 | +91.16 | -- | -- |
| 2025/03/05 | 1,205 | +5 | +0.42 | 941 | 114,784.38 | 574 | 60.99 | 69,955.5 | 60.95 | 70,043 | 61.02 | +87.5 | +1,524.39 | -- | -- |
| 2025/03/04 | 1,200 | -5 | -0.41 | 1,010 | 119,466.22 | 623 | 61.69 | 73,437.5 | 61.47 | 73,616 | 61.62 | +178.5 | +2,865.17 | -- | -- |
| 2025/03/03 | 1,205 | -65 | -5.12 | 640 | 77,793.06 | 303 | 47.38 | 36,800 | 47.3 | 36,959.5 | 47.51 | +159.5 | +5,264.03 | -- | -- |
| 2025/02/27 | 1,270 | +25 | +2.01 | 919 | 116,260.34 | 578 | 62.9 | 72,990.5 | 62.78 | 73,187 | 62.95 | +196.5 | +3,399.65 | -- | -- |
| 2025/02/26 | 1,245 | -50 | -3.86 | 689 | 86,770.23 | 259 | 37.57 | 32,677.5 | 37.66 | 32,758 | 37.75 | +80.5 | +3,108.11 | -- | -- |
| 2025/02/25 | 1,295 | -60 | -4.43 | 453 | 59,543.96 | 209 | 46.09 | 27,470 | 46.13 | 27,474.5 | 46.14 | +4.5 | +215.31 | -- | -- |
| 2025/02/24 | 1,355 | -25 | -1.81 | 455 | 62,217.75 | 236 | 51.86 | 32,230.5 | 51.8 | 32,283 | 51.89 | +52.5 | +2,224.58 | -- | -- |
| 2025/02/21 | 1,380 | -5 | -0.36 | 591 | 80,921.59 | 338 | 57.16 | 46,171 | 57.06 | 46,369.5 | 57.3 | +198.5 | +5,872.78 | -- | -- |
| 2025/02/20 | 1,385 | +60 | +4.53 | 1,136 | 156,930.55 | 587 | 51.66 | 80,975.5 | 51.6 | 81,160.5 | 51.72 | +185 | +3,151.62 | -- | -- |
| 2025/02/19 | 1,325 | +10 | +0.76 | 561 | 74,490.43 | 273 | 48.63 | 36,118.5 | 48.49 | 36,239 | 48.65 | +120.5 | +4,413.92 | -- | -- |
| 2025/02/18 | 1,315 | +40 | +3.14 | 475 | 61,860.36 | 202 | 42.49 | 26,231.5 | 42.4 | 26,274.5 | 42.47 | +43 | +2,128.71 | -- | -- |
| 2025/02/17 | 1,275 | +30 | +2.41 | 572 | 73,423.71 | 289 | 50.53 | 36,978 | 50.36 | 37,112.5 | 50.55 | +134.5 | +4,653.98 | -- | -- |
| 2025/02/14 | 1,245 | -20 | -1.58 | 486 | 60,980.73 | 215 | 44.27 | 26,974 | 44.23 | 27,044.5 | 44.35 | +70.5 | +3,279.07 | -- | -- |
| 2025/02/13 | 1,265 | +45 | +3.69 | 752 | 93,768.63 | 329 | 43.76 | 40,838 | 43.55 | 41,010.5 | 43.74 | +172.5 | +5,243.16 | -- | -- |
| 2025/02/12 | 1,220 | -35 | -2.79 | 954 | 117,078.03 | 436 | 45.7 | 53,464.5 | 45.67 | 53,737.5 | 45.9 | +273 | +6,261.47 | -- | -- |
| 2025/02/11 | 1,255 | +0 | +0 | 412 | 52,115.34 | 196 | 47.57 | 24,802.5 | 47.59 | 24,817.5 | 47.62 | +15 | +765.31 | -- | -- |
| 2025/02/10 | 1,255 | -60 | -4.56 | 726 | 91,805.02 | 307 | 42.27 | 38,868 | 42.34 | 39,119 | 42.61 | +251 | +8,175.9 | -- | -- |
| 2025/02/07 | 1,315 | +10 | +0.77 | 568 | 74,556.05 | 250 | 43.99 | 32,732.5 | 43.9 | 32,821.5 | 44.02 | +89 | +3,560 | -- | -- |
| 2025/02/06 | 1,305 | +60 | +4.82 | 810 | 106,363.34 | 347 | 42.82 | 45,416.5 | 42.7 | 45,534 | 42.81 | +117.5 | +3,386.17 | -- | -- |
| 2025/02/05 | 1,245 | +30 | +2.47 | 1,452 | 177,343.46 | 656 | 45.19 | 80,031 | 45.13 | 80,279 | 45.27 | +248 | +3,780.49 | -- | -- |
| 2025/02/04 | 1,215 | -130 | -9.67 | 1,208 | 149,104.77 | 313 | 25.91 | 38,876.5 | 26.07 | 39,022 | 26.17 | +145.5 | +4,648.56 | -- | -- |
| 2025/02/03 | 1,345 | -145 | -9.73 | 346 | 46,577.27 | 47 | 13.58 | 6,326 | 13.58 | 6,328.5 | 13.59 | +2.5 | +531.91 | -- | -- |
| 2025/01/22 | 1,490 | +5 | +0.34 | 579 | 86,786.92 | 314 | 54.24 | 47,068 | 54.23 | 47,121 | 54.3 | +53 | +1,687.9 | -- | -- |
| 2025/01/21 | 1,485 | -15 | -1 | 757 | 113,957.32 | 498 | 65.77 | 74,888 | 65.72 | 75,018.5 | 65.83 | +130.5 | +2,620.48 | -- | -- |
| 2025/01/20 | 1,500 | +90 | +6.38 | 1,425 | 211,518.52 | 705 | 49.46 | 104,155.5 | 49.24 | 104,409.5 | 49.36 | +254 | +3,602.84 | -- | -- |
| 2025/01/17 | 1,410 | -5 | -0.35 | 1,964 | 280,405.27 | 1,224 | 62.32 | 174,512 | 62.24 | 174,903 | 62.38 | +391 | +3,194.44 | -- | -- |
| 2025/01/16 | 1,415 | +95 | +7.2 | 962 | 134,307.19 | 488 | 50.74 | 68,018 | 50.64 | 68,143 | 50.74 | +125 | +2,561.48 | -- | -- |
| 2025/01/15 | 1,320 | +0 | +0 | 1,186 | 153,065.99 | 672 | 56.65 | 86,735.5 | 56.67 | 87,023.5 | 56.85 | +288 | +4,285.71 | -- | -- |
| 2025/01/14 | 1,320 | -60 | -4.35 | 1,776 | 235,193.01 | 787 | 44.32 | 104,454.5 | 44.41 | 105,145 | 44.71 | +690.5 | +8,773.82 | -- | -- |
| 2025/01/13 | 1,380 | -120 | -8 | 1,185 | 166,463.74 | 515 | 43.47 | 72,238.5 | 43.4 | 72,565.5 | 43.59 | +327 | +6,349.51 | -- | -- |
| 2025/01/10 | 1,500 | -30 | -1.96 | 372 | 56,734.65 | 208 | 55.9 | 31,766 | 55.99 | 31,744.5 | 55.95 | -21.5 | -1,033.65 | -- | -- |
| 2025/01/09 | 1,530 | -10 | -0.65 | 495 | 75,937.2 | 230 | 46.47 | 35,272 | 46.45 | 35,293 | 46.48 | +21 | +913.04 | -- | -- |
| 2025/01/08 | 1,540 | -50 | -3.14 | 549 | 85,131.57 | 226 | 41.14 | 35,052 | 41.17 | 35,035 | 41.15 | -17 | -752.21 | -- | -- |
| 2025/01/07 | 1,590 | +120 | +8.16 | 1,520 | 237,550.35 | 711 | 46.79 | 110,724.5 | 46.61 | 111,150 | 46.79 | +425.5 | +5,984.53 | -- | -- |
| 2025/01/06 | 1,470 | +70 | +5 | 933 | 136,168.7 | 443 | 47.47 | 64,569.5 | 47.42 | 64,740 | 47.54 | +170.5 | +3,848.76 | -- | -- |
| 2025/01/03 | 1,400 | +10 | +0.72 | 1,275 | 184,580.94 | 701 | 54.97 | 101,377 | 54.92 | 101,769 | 55.14 | +392 | +5,592.01 | -- | -- |
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。
