3131
1,460
TWD+20.00 (1.39%)
2025.11.26收盤
弘塑－現股當沖
弘塑最新現股當沖狀況
整理弘塑最新(2025/11/26) 當沖狀況。整體成交張數為688張，佔整體市場成交張數的56.03%。當日現股當沖之總損益為-72萬元、每張平均損益則為-1,047元。
開盤價
1480
收盤價
1460
當日範圍
1455 - 1525
成交張數
1,228
開盤價(昨)
1440
收盤價(昨)
1440
昨日範圍
1425 - 1470
成交張數(昨)
456
成交金額
18.34億
成交金額(昨)
6.58億
52週範圍
755 - 1840
發行股數
2922萬
市值
427億
現股當沖－歷史逐日資訊
開盤價
1480
收盤價
1460
成交張數
1,228
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(%) | ||||||
| 2025/11/26 | 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 | -- | -- |
| 2025/09/09 | 1,560 | +45 | +2.97 | 878 | 135,507 | 357 | 40.66 | 54,945 | 40.55 | 55,209 | 40.74 | +264 | +7,394.96 | -- | -- |
| 2025/09/08 | 1,515 | -15 | -0.98 | 1,097 | 169,940.5 | 612 | 55.79 | 94,894 | 55.84 | 94,911 | 55.85 | +17 | +277.78 | -- | -- |
| 2025/09/05 | 1,530 | +70 | +4.79 | 1,719 | 264,966 | 864 | 50.26 | 132,661.5 | 50.07 | 133,314.5 | 50.31 | +653 | +7,557.87 | -- | -- |
| 2025/09/04 | 1,460 | -35 | -2.34 | 494 | 73,364 | 235 | 47.57 | 34,916.5 | 47.59 | 34,906 | 47.58 | -10.5 | -446.81 | -- | -- |
| 2025/09/03 | 1,495 | +25 | +1.7 | 807 | 118,864 | 407 | 50.43 | 59,599 | 50.14 | 59,873.5 | 50.37 | +274.5 | +6,744.47 | -- | -- |
| 2025/09/02 | 1,470 | -10 | -0.68 | 667 | 99,854.5 | 393 | 58.92 | 58,729.5 | 58.82 | 58,739 | 58.82 | +9.5 | +241.73 | -- | -- |
| 2025/09/01 | 1,480 | -35 | -2.31 | 965 | 144,554 | 550 | 56.99 | 82,505 | 57.08 | 82,631 | 57.16 | +126 | +2,290.91 | -- | -- |
| 2025/08/29 | 1,515 | -30 | -1.94 | 1,293 | 199,280 | 621 | 48.03 | 95,817 | 48.08 | 95,917 | 48.13 | +100 | +1,610.31 | -- | -- |
| 2025/08/28 | 1,545 | +30 | +1.98 | 844 | 129,149 | 451 | 53.44 | 68,872 | 53.33 | 68,946.5 | 53.39 | +74.5 | +1,651.88 | -- | -- |
| 2025/08/27 | 1,515 | +70 | +4.84 | 1,774 | 270,003.5 | 1,000 | 56.37 | 151,664 | 56.17 | 152,219.5 | 56.38 | +555.5 | +5,555 | -- | -- |
| 2025/08/26 | 1,445 | +15 | +1.05 | 482 | 68,925.5 | 212 | 43.98 | 30,248 | 43.89 | 30,341.5 | 44.02 | +93.5 | +4,410.38 | -- | -- |
| 2025/08/25 | 1,430 | +25 | +1.78 | 824 | 119,370.5 | 438 | 53.16 | 63,576 | 53.26 | 63,447.5 | 53.15 | -128.5 | -2,933.79 | -- | -- |
| 2025/08/22 | 1,405 | -50 | -3.44 | 490 | 69,828 | 185 | 37.76 | 26,502.5 | 37.95 | 26,351 | 37.74 | -151.5 | -8,189.19 | -- | -- |
| 2025/08/21 | 1,455 | +45 | +3.19 | 996 | 144,726.5 | 534 | 53.61 | 77,494.5 | 53.55 | 77,604.5 | 53.62 | +110 | +2,059.93 | -- | -- |
| 2025/08/20 | 1,410 | -140 | -9.03 | 1,751 | 257,731 | 834 | 47.63 | 122,732 | 47.62 | 122,954 | 47.71 | +222 | +2,661.87 | -- | -- |
| 2025/08/19 | 1,550 | +115 | +8.01 | 2,887 | 446,304.5 | 1,632 | 56.53 | 251,335.5 | 56.31 | 252,934.5 | 56.67 | +1,599 | +9,797.79 | -- | -- |
| 2025/08/18 | 1,435 | +45 | +3.24 | 641 | 91,241.5 | 288 | 44.93 | 40,919 | 44.85 | 41,056 | 45 | +137 | +4,756.94 | -- | -- |
| 2025/08/15 | 1,390 | -20 | -1.42 | 739 | 102,313.5 | 317 | 42.9 | 43,845 | 42.85 | 43,961.5 | 42.97 | +116.5 | +3,675.08 | -- | -- |
| 2025/08/14 | 1,410 | -45 | -3.09 | 732 | 103,933 | 315 | 43.03 | 44,778.5 | 43.08 | 44,870 | 43.17 | +91.5 | +2,904.76 | -- | -- |
| 2025/08/13 | 1,455 | +20 | +1.39 | 822 | 120,043.5 | 320 | 38.93 | 46,689 | 38.89 | 46,766 | 38.96 | +77 | +2,406.25 | -- | -- |
| 2025/08/12 | 1,435 | -15 | -1.03 | 764 | 109,951 | 393 | 51.44 | 56,542 | 51.42 | 56,642.5 | 51.52 | +100.5 | +2,557.25 | -- | -- |
| 2025/08/11 | 1,450 | +15 | +1.05 | 912 | 130,475 | 480 | 52.63 | 68,609 | 52.58 | 68,844 | 52.76 | +235 | +4,895.83 | -- | -- |
| 2025/08/08 | 1,435 | +30 | +2.14 | 1,136 | 161,103.5 | 597 | 52.55 | 84,543 | 52.48 | 84,805 | 52.64 | +262 | +4,388.61 | -- | -- |
| 2025/08/07 | 1,405 | +70 | +5.24 | 2,381 | 340,059 | 1,144 | 48.05 | 162,514 | 47.79 | 163,660 | 48.13 | +1,146 | +10,017.48 | -- | -- |
| 2025/08/06 | 1,335 | -55 | -3.96 | 1,266 | 171,020 | 444 | 35.07 | 60,075.5 | 35.13 | 60,362 | 35.3 | +286.5 | +6,452.7 | -- | -- |
| 2025/08/05 | 1,390 | -25 | -1.77 | 1,055 | 147,504 | 467 | 44.27 | 65,310 | 44.28 | 65,392 | 44.33 | +82 | +1,755.89 | -- | -- |
| 2025/08/04 | 1,415 | -65 | -4.39 | 914 | 129,634.5 | 455 | 49.78 | 64,371 | 49.66 | 64,752.5 | 49.95 | +381.5 | +8,384.62 | -- | -- |
| 2025/08/01 | 1,480 | -20 | -1.33 | 520 | 77,082.5 | 256 | 49.23 | 37,947 | 49.23 | 37,991 | 49.29 | +44 | +1,718.75 | -- | -- |
| 2025/07/31 | 1,500 | +65 | +4.53 | 595 | 88,975.5 | 282 | 47.39 | 42,031.5 | 47.24 | 42,283 | 47.52 | +251.5 | +8,918.44 | -- | -- |
| 2025/07/30 | 1,435 | -15 | -1.03 | 544 | 78,374 | 122 | 22.43 | 17,632.5 | 22.5 | 17,561 | 22.41 | -71.5 | -5,860.66 | -- | -- |
| 2025/07/29 | 1,450 | -60 | -2.55 | 939 | 138,389 | 306 | 32.59 | 45,552 | 32.92 | 44,899 | 32.44 | -653 | -21,339.87 | -- | -- |
| 2025/07/28 | 1,510 | -30 | -1.95 | 519 | 79,670.5 | 164 | 31.6 | 25,426.5 | 31.91 | 25,047 | 31.44 | -379.5 | -23,140.24 | -- | -- |
| 2025/07/25 | 1,540 | +10 | +0.65 | 378 | 57,682.5 | 124 | 32.8 | 18,892.5 | 32.75 | 18,983 | 32.91 | +90.5 | +7,298.39 | -- | -- |
| 2025/07/24 | 1,530 | -35 | -2.24 | 436 | 67,393.5 | 130 | 29.82 | 20,191 | 29.96 | 20,012.5 | 29.7 | -178.5 | -13,730.77 | -- | -- |
| 2025/07/23 | 1,565 | -30 | -1.88 | 980 | 155,154 | 516 | 52.65 | 82,243 | 53.01 | 82,011.5 | 52.86 | -231.5 | -4,486.43 | -- | -- |
| 2025/07/22 | 1,595 | -20 | -1.24 | 559 | 90,498 | 341 | 61 | 55,167.5 | 60.96 | 55,231 | 61.03 | +63.5 | +1,862.17 | -- | -- |
| 2025/07/21 | 1,615 | -35 | -2.12 | 361 | 58,475.5 | 162 | 44.88 | 26,281 | 44.94 | 26,329.5 | 45.03 | +48.5 | +2,993.83 | -- | -- |
| 2025/07/18 | 1,650 | +20 | +1.23 | 452 | 74,599 | 251 | 55.53 | 41,446.5 | 55.56 | 41,472 | 55.59 | +25.5 | +1,015.94 | -- | -- |
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。
