3257
58.4
TWD+0.00 (0.00%)
2025.08.21收盤
虹冠電－現股當沖
虹冠電最新現股當沖狀況
整理虹冠電最新(2025/08/20) 當沖狀況。整體成交張數為120張，佔整體市場成交張數的21.37%。當日現股當沖之總損益為+1.84萬元、每張平均損益則為+153元。
開盤價
59
收盤價
58.4
當日範圍
58 - 59.9
成交張數
450
開盤價(昨)
60.6
收盤價(昨)
58.4
昨日範圍
58.4 - 60.6
成交張數(昨)
562
成交金額
2649.79萬
成交金額(昨)
3316.72萬
52週範圍
37.55 - 73.5
發行股數
7982萬
市值
47億
現股當沖－歷史逐日資訊
開盤價
59
收盤價
58.4
成交張數
450
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(%) | ||||||
| 2025/08/20 | 58.4 | -2.2 | -3.63 | 562 | 3,314.32 | 120 | 21.37 | 708.11 | 21.37 | 709.95 | 21.42 | +1.84 | +153.33 | 0 | 0 |
| 2025/08/19 | 60.6 | -1.2 | -1.94 | 491 | 3,005.61 | 137 | 27.93 | 837.92 | 27.88 | 841.24 | 27.99 | +3.32 | +242.34 | 1 | 0.2 |
| 2025/08/18 | 61.8 | +0.9 | +1.48 | 402 | 2,472.01 | 49 | 12.19 | 299.79 | 12.13 | 301.44 | 12.19 | +1.65 | +336.73 | 0 | 0 |
| 2025/08/15 | 60.9 | -0.8 | -1.3 | 522 | 3,199.02 | 84 | 16.08 | 514.15 | 16.07 | 516.54 | 16.15 | +2.39 | +284.52 | 0 | 0 |
| 2025/08/14 | 61.7 | +0.3 | +0.49 | 972 | 6,019.91 | 147 | 15.12 | 907.39 | 15.07 | 910.05 | 15.12 | +2.66 | +180.95 | 2 | 0.21 |
| 2025/08/13 | 61.4 | +2.1 | +3.54 | 1,477 | 9,034.51 | 389 | 26.34 | 2,370.96 | 26.24 | 2,382.29 | 26.37 | +11.33 | +291.26 | 0 | 0 |
| 2025/08/12 | 59.3 | +1.5 | +2.6 | 452 | 2,672.54 | 100 | 22.12 | 587.26 | 21.97 | 592.8 | 22.18 | +5.54 | +554 | 0 | 0 |
| 2025/08/11 | 57.8 | -0.8 | -1.37 | 456 | 2,620.43 | 154 | 33.74 | 883.6 | 33.72 | 885.66 | 33.8 | +2.06 | +133.77 | 0 | 0 |
| 2025/08/08 | 58.6 | -0.3 | -0.51 | 252 | 1,484.18 | 63 | 24.98 | 370.21 | 24.94 | 371.55 | 25.03 | +1.34 | +212.7 | 0 | 0 |
| 2025/08/07 | 58.9 | -0.6 | -1.01 | 347 | 2,066.87 | 104 | 29.94 | 620.9 | 30.04 | 620.44 | 30.02 | -0.46 | -44.23 | 1 | 0.29 |
| 2025/08/06 | 59.5 | -0.3 | -0.5 | 221 | 1,314.82 | 55 | 24.85 | 326.78 | 24.85 | 327.27 | 24.89 | +0.49 | +89.09 | 0 | 0 |
| 2025/08/05 | 59.8 | +1.1 | +1.87 | 503 | 3,008.63 | 75 | 14.91 | 447.62 | 14.88 | 448.93 | 14.92 | +1.31 | +174.67 | 0 | 0 |
| 2025/08/04 | 58.7 | -0.3 | -0.51 | 270 | 1,591.93 | 96 | 35.49 | 564.85 | 35.48 | 565.31 | 35.51 | +0.46 | +47.92 | 2 | 0.74 |
| 2025/08/01 | 59 | +1.3 | +2.25 | 711 | 4,185.3 | 183 | 25.74 | 1,069.59 | 25.56 | 1,072.21 | 25.62 | +2.62 | +143.17 | 4 | 0.56 |
| 2025/07/31 | 57.7 | +0.6 | +1.05 | 333 | 1,899.93 | 85 | 25.53 | 485.35 | 25.55 | 484.98 | 25.53 | -0.37 | -43.53 | 0 | 0 |
| 2025/07/30 | 57.1 | +0.2 | +0.35 | 266 | 1,518.48 | 57 | 21.44 | 325.49 | 21.44 | 326.4 | 21.5 | +0.91 | +159.65 | 0 | 0 |
| 2025/07/29 | 56.9 | -0.9 | -1.56 | 402 | 2,305.05 | 115 | 28.57 | 658.53 | 28.57 | 660.3 | 28.65 | +1.77 | +153.91 | 0 | 0 |
| 2025/07/28 | 57.8 | -0.6 | -1.03 | 386 | 2,239.79 | 61 | 15.8 | 354.71 | 15.84 | 354.57 | 15.83 | -0.14 | -22.95 | 0 | 0 |
| 2025/07/25 | 58.4 | -0.6 | -1.02 | 306 | 1,794.56 | 54 | 17.65 | 316.29 | 17.62 | 317.28 | 17.68 | +0.99 | +183.33 | 1 | 0.33 |
| 2025/07/24 | 59 | +0.2 | +0.34 | 434 | 2,541.83 | 74 | 17.05 | 430.5 | 16.94 | 434.68 | 17.1 | +4.18 | +564.86 | 0 | 0 |
| 2025/07/23 | 58.8 | +1.1 | +1.91 | 392 | 2,288.29 | 126 | 32.17 | 734.8 | 32.11 | 735.4 | 32.14 | +0.6 | +47.62 | 1 | 0.26 |
| 2025/07/22 | 57.7 | -2.1 | -3.51 | 1,062 | 6,296.46 | 341 | 32.12 | 2,042.21 | 32.43 | 2,027.9 | 32.21 | -14.31 | -419.65 | 6 | 0.57 |
| 2025/07/21 | 59.8 | -0.4 | -0.66 | 209 | 1,250.59 | 42 | 20.1 | 250.87 | 20.06 | 251.81 | 20.14 | +0.94 | +223.81 | 0 | 0 |
| 2025/07/18 | 60.2 | +0.3 | +0.5 | 275 | 1,654.73 | 59 | 21.44 | 354.68 | 21.43 | 355.08 | 21.46 | +0.4 | +67.8 | 0 | 0 |
| 2025/07/17 | 59.9 | +0.6 | +1.01 | 394 | 2,363.67 | 101 | 25.64 | 604.84 | 25.59 | 606.23 | 25.65 | +1.39 | +137.62 | 0 | 0 |
| 2025/07/16 | 59.3 | +0.6 | +1.02 | 455 | 2,697.54 | 151 | 33.16 | 895.08 | 33.18 | 893.9 | 33.14 | -1.18 | -78.15 | 0 | 0 |
| 2025/07/15 | 58.7 | -0.2 | -0.34 | 629 | 3,702.22 | 183 | 29.09 | 1,078.45 | 29.13 | 1,079.88 | 29.17 | +1.43 | +78.14 | 0 | 0 |
| 2025/07/14 | 58.9 | -1.5 | -2.48 | 512 | 3,032.66 | 130 | 25.39 | 770.31 | 25.4 | 771.23 | 25.43 | +0.92 | +70.77 | 0 | 0 |
| 2025/07/11 | 60.4 | -0.9 | -1.47 | 648 | 3,945.57 | 158 | 24.37 | 962.89 | 24.4 | 962.24 | 24.39 | -0.65 | -41.14 | 0 | 0 |
| 2025/07/10 | 61.3 | +1 | +1.66 | 1,509 | 9,281.27 | 693 | 45.94 | 4,259.73 | 45.9 | 4,259.37 | 45.89 | -0.36 | -5.19 | 0 | 0 |
| 2025/07/09 | 60.3 | -0.7 | -1.15 | 957 | 5,834.01 | 247 | 25.82 | 1,507.65 | 25.84 | 1,507.5 | 25.84 | -0.15 | -6.07 | 0 | 0 |
| 2025/07/08 | 61 | +1.8 | +3.04 | 747 | 4,515.88 | 283 | 37.87 | 1,687.81 | 37.38 | 1,710.23 | 37.87 | +22.42 | +792.23 | 2 | 0.27 |
| 2025/07/07 | 59.2 | -0.2 | -0.34 | 380 | 2,252.71 | 154 | 40.48 | 908.76 | 40.34 | 913.72 | 40.56 | +4.96 | +322.08 | 1 | 0.26 |
| 2025/07/04 | 59.4 | -2.5 | -4.04 | 804 | 4,853.41 | 182 | 22.64 | 1,107.5 | 22.82 | 1,098.9 | 22.64 | -8.6 | -472.53 | 1 | 0.12 |
| 2025/07/03 | 61.9 | +1 | +1.64 | 1,122 | 6,956.12 | 461 | 41.08 | 2,856.49 | 41.06 | 2,856.38 | 41.06 | -0.11 | -2.39 | 1 | 0.09 |
| 2025/07/02 | 60.9 | -1.7 | -2.72 | 2,095 | 13,002.48 | 1,057 | 50.46 | 6,578.04 | 50.59 | 6,554.71 | 50.41 | -23.33 | -220.72 | 0 | 0 |
| 2025/07/01 | 62.6 | +3.4 | +5.74 | 2,198 | 13,580.03 | 862 | 39.22 | 5,324.85 | 39.21 | 5,329.87 | 39.25 | +5.02 | +58.24 | 3 | 0.14 |
| 2025/06/30 | 59.2 | -0.7 | -1.17 | 236 | 1,403.79 | 75 | 31.81 | 446.69 | 31.82 | 447.28 | 31.86 | +0.59 | +78.67 | 0 | 0 |
| 2025/06/27 | 59.9 | -1.1 | -1.8 | 643 | 3,893.85 | 240 | 37.35 | 1,456.84 | 37.41 | 1,455.1 | 37.37 | -1.74 | -72.5 | 0 | 0 |
| 2025/06/26 | 61 | +0.5 | +0.83 | 551 | 3,373.56 | 124 | 22.51 | 757.82 | 22.46 | 758.86 | 22.49 | +1.04 | +83.87 | 0 | 0 |
| 2025/06/25 | 60.5 | +0.8 | +1.34 | 914 | 5,551.12 | 1 | 0.11 | 4.85 | 0.09 | 4.85 | 0.09 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 59.7 | +1.2 | +2.05 | 424 | 2,530.75 | 104 | 24.53 | 620.19 | 24.51 | 620.52 | 24.52 | +0.33 | +31.73 | 0 | 0 |
| 2025/06/23 | 58.5 | -0.2 | -0.34 | 460 | 2,663.83 | 151 | 32.81 | 871.72 | 32.72 | 875.55 | 32.87 | +3.83 | +253.64 | 0 | 0 |
| 2025/06/20 | 58.7 | +0.6 | +1.03 | 1,203 | 7,025.19 | 542 | 45.06 | 3,158.4 | 44.96 | 3,179.09 | 45.25 | +20.69 | +381.73 | 2 | 0.17 |
| 2025/06/19 | 58.1 | -2.3 | -3.81 | 1,188 | 7,015.05 | 127 | 10.69 | 752.02 | 10.72 | 753.87 | 10.75 | +1.85 | +145.67 | 1 | 0.08 |
| 2025/06/18 | 60.4 | -0.7 | -1.15 | 767 | 4,668.51 | 173 | 22.54 | 1,051.94 | 22.53 | 1,052.53 | 22.55 | +0.59 | +34.1 | 3 | 0.39 |
| 2025/06/17 | 61.1 | -0.5 | -0.81 | 771 | 4,723.37 | 281 | 36.47 | 1,723.41 | 36.49 | 1,724.43 | 36.51 | +1.02 | +36.3 | 1 | 0.13 |
| 2025/06/16 | 61.6 | -0.8 | -1.28 | 1,620 | 9,917.26 | 555 | 34.25 | 3,401.12 | 34.29 | 3,409.07 | 34.38 | +7.95 | +143.24 | 0 | 0 |
| 2025/06/13 | 62.4 | -4.1 | -6.17 | 2,710 | 17,316.98 | 811 | 29.92 | 5,173.71 | 29.88 | 5,187.87 | 29.96 | +14.16 | +174.6 | 1 | 0.04 |
| 2025/06/12 | 66.5 | +0.6 | +0.91 | 4,014 | 26,607.79 | 1,975 | 49.2 | 13,088.39 | 49.19 | 13,102.84 | 49.24 | +14.45 | +73.16 | 1 | 0.02 |
| 2025/06/11 | 65.9 | +3.2 | +5.1 | 5,900 | 38,801.27 | 3,162 | 53.59 | 20,716.77 | 53.39 | 20,756.89 | 53.5 | +40.12 | +126.88 | 41 | 0.69 |
| 2025/06/10 | 62.7 | -1.3 | -2.03 | 2,225 | 14,123.76 | 972 | 43.69 | 6,178.33 | 43.74 | 6,184.37 | 43.79 | +6.04 | +62.14 | 11 | 0.49 |
| 2025/06/09 | 64 | +0.3 | +0.47 | 4,245 | 27,486.06 | 2,520 | 59.36 | 16,282.18 | 59.24 | 16,302.25 | 59.31 | +20.07 | +79.64 | 12 | 0.28 |
| 2025/06/06 | 63.7 | +1.6 | +2.58 | 9,185 | 60,108.27 | 5,990 | 65.22 | 39,169.76 | 65.17 | 39,180.08 | 65.18 | +10.32 | +17.23 | 42 | 0.46 |
| 2025/06/05 | 62.1 | -1.2 | -1.9 | 879 | 5,514.14 | 297 | 33.78 | 1,862.85 | 33.78 | 1,865.28 | 33.83 | +2.43 | +81.82 | 0 | 0 |
| 2025/06/04 | 63.3 | -0.1 | -0.16 | 1,162 | 7,369.21 | 564 | 48.53 | 3,578.56 | 48.56 | 3,581.43 | 48.6 | +2.87 | +50.89 | 1 | 0.09 |
| 2025/06/03 | 63.4 | +0.7 | +1.12 | 1,181 | 7,421.36 | 637 | 53.94 | 4,002.67 | 53.93 | 4,008.44 | 54.01 | +5.77 | +90.58 | 0 | 0 |
| 2025/06/02 | 62.7 | +0 | +0 | 1,005 | 6,268.33 | 439 | 43.7 | 2,734.76 | 43.63 | 2,742.3 | 43.75 | +7.54 | +171.75 | 1 | 0.1 |
| 2025/05/29 | 62.7 | -0.7 | -1.1 | 1,192 | 7,553.17 | 578 | 48.5 | 3,667.03 | 48.55 | 3,667.95 | 48.56 | +0.92 | +15.92 | 5 | 0.42 |
| 2025/05/28 | 63.4 | -1.2 | -1.86 | 2,304 | 14,828.92 | 1,226 | 53.22 | 7,895.95 | 53.25 | 7,893.95 | 53.23 | -2 | -16.31 | 4 | 0.17 |
| 2025/05/27 | 64.6 | +0 | +0 | 2,348 | 15,039.21 | 1,211 | 51.58 | 7,742.69 | 51.48 | 7,772.17 | 51.68 | +29.48 | +243.44 | 3 | 0.13 |
| 2025/05/26 | 64.6 | -1.3 | -1.97 | 3,889 | 25,363.46 | 2,083 | 53.55 | 13,572.34 | 53.51 | 13,569.84 | 53.5 | -2.5 | -12 | 9 | 0.23 |
| 2025/05/23 | 65.9 | -0.1 | -0.15 | 4,867 | 31,550.39 | 3,020 | 62.06 | 19,581.4 | 62.06 | 19,605.49 | 62.14 | +24.09 | +79.77 | 23 | 0.47 |
| 2025/05/22 | 66 | -0.3 | -0.45 | 10,108 | 67,372.51 | 7,240 | 71.63 | 48,239.14 | 71.6 | 48,283.16 | 71.67 | +44.02 | +60.8 | 38 | 0.38 |
| 2025/05/21 | 66.3 | +2.3 | +3.59 | 8,221 | 53,555.29 | 4,868 | 59.22 | 31,659.5 | 59.12 | 31,787.1 | 59.35 | +127.6 | +262.12 | 9 | 0.11 |
| 2025/05/20 | 64 | +1.4 | +2.24 | 8,375 | 53,515.11 | 5,265 | 62.87 | 33,587.65 | 62.76 | 33,642.02 | 62.86 | +54.37 | +103.27 | 15 | 0.18 |
| 2025/05/19 | 62.6 | +2 | +3.3 | 12,407 | 79,406.69 | 8,085 | 65.17 | 51,640.38 | 65.03 | 51,774.28 | 65.2 | +133.9 | +165.62 | 27 | 0.22 |
| 2025/05/16 | 60.6 | +5.5 | +9.98 | 3,045 | 18,191.41 | 712 | 23.39 | 4,202.3 | 23.1 | 4,240.83 | 23.31 | +38.53 | +541.15 | 3 | 0.1 |
| 2025/05/15 | 55.1 | +0.5 | +0.92 | 911 | 5,041.51 | 278 | 30.5 | 1,535.18 | 30.45 | 1,538.63 | 30.52 | +3.45 | +124.1 | 0 | 0 |
| 2025/05/14 | 54.6 | -0.4 | -0.73 | 840 | 4,616.24 | 223 | 26.56 | 1,227.39 | 26.59 | 1,226.19 | 26.56 | -1.2 | -53.81 | 0 | 0 |
| 2025/05/13 | 55 | -0.8 | -1.43 | 1,742 | 9,701.93 | 727 | 41.73 | 4,048.51 | 41.73 | 4,054.38 | 41.79 | +5.87 | +80.74 | 1 | 0.06 |
| 2025/05/12 | 55.8 | +1.2 | +2.2 | 2,193 | 12,332.87 | 873 | 39.81 | 4,895.85 | 39.7 | 4,911.58 | 39.83 | +15.73 | +180.18 | 5 | 0.23 |
| 2025/05/09 | 54.6 | +0.5 | +0.92 | 2,649 | 14,460.15 | 1,505 | 56.8 | 8,209.78 | 56.78 | 8,218.29 | 56.83 | +8.51 | +56.54 | 12 | 0.45 |
| 2025/05/08 | 54.1 | +4.3 | +8.63 | 3,555 | 19,203.74 | 1,796 | 50.53 | 9,667.52 | 50.34 | 9,697.92 | 50.5 | +30.4 | +169.27 | 5 | 0.14 |
| 2025/05/07 | 49.8 | +3.8 | +8.26 | 1,615 | 8,056.93 | 668 | 41.36 | 3,321.09 | 41.22 | 3,333.34 | 41.37 | +12.25 | +183.38 | 5 | 0.31 |
| 2025/05/06 | 46 | +0.6 | +1.32 | 38 | 174.25 | 7 | 18.36 | 31.75 | 18.22 | 32.09 | 18.42 | +0.34 | +485.71 | 0 | 0 |
| 2025/05/05 | 45.4 | -1.6 | -3.4 | 249 | 1,132.34 | 69 | 27.72 | 314.87 | 27.81 | 314.99 | 27.82 | +0.12 | +18.12 | 0 | 0 |
| 2025/05/02 | 47 | +1.4 | +3.07 | 115 | 539.38 | 12 | 10.42 | 55.97 | 10.38 | 56.34 | 10.45 | +0.37 | +308.33 | 0 | 0 |
| 2025/04/30 | 45.6 | -0.9 | -1.94 | 110 | 504.24 | 12 | 10.93 | 55.35 | 10.98 | 55.15 | 10.94 | -0.21 | -175 | 0 | 0 |
| 2025/04/29 | 46.5 | +0.15 | +0.32 | 103 | 475.05 | 16 | 15.6 | 73.86 | 15.55 | 74 | 15.58 | +0.14 | +90.62 | 0 | 0 |
| 2025/04/28 | 46.35 | +1.45 | +3.23 | 234 | 1,069.84 | 45 | 19.22 | 204.09 | 19.08 | 206.31 | 19.28 | +2.21 | +492.22 | 0 | 0 |
| 2025/04/25 | 44.9 | +0.65 | +1.47 | 95 | 429.01 | 23 | 24.16 | 103.36 | 24.09 | 103.97 | 24.23 | +0.6 | +260.87 | 1 | 1.05 |
| 2025/04/24 | 44.25 | +0.55 | +1.26 | 116 | 511.43 | 23 | 19.86 | 101.75 | 19.9 | 101.89 | 19.92 | +0.14 | +60.87 | 0 | 0 |
| 2025/04/23 | 43.7 | +1.1 | +2.58 | 261 | 1,145.12 | 39 | 14.93 | 170.8 | 14.92 | 170.86 | 14.92 | +0.06 | +15.38 | 0 | 0 |
| 2025/04/22 | 42.6 | -1.15 | -2.63 | 276 | 1,190.97 | 27 | 9.79 | 116.66 | 9.8 | 116.27 | 9.76 | -0.4 | -146.3 | 0 | 0 |
| 2025/04/21 | 43.75 | -0.45 | -1.02 | 179 | 783.63 | 40 | 22.4 | 175.72 | 22.42 | 175.3 | 22.37 | -0.41 | -103.75 | 0 | 0 |
| 2025/04/18 | 44.2 | -0.65 | -1.45 | 159 | 712.95 | 43 | 27.1 | 194.12 | 27.23 | 193.06 | 27.08 | -1.06 | -247.67 | 0 | 0 |
| 2025/04/17 | 44.85 | -0.1 | -0.22 | 81 | 361.6 | 14 | 17.33 | 62.48 | 17.28 | 62.89 | 17.39 | +0.41 | +296.43 | 0 | 0 |
| 2025/04/16 | 44.95 | -1.1 | -2.39 | 194 | 882.04 | 26 | 13.38 | 117.7 | 13.34 | 118.87 | 13.48 | +1.17 | +450 | 0 | 0 |
| 2025/04/15 | 46.05 | +2.8 | +6.47 | 247 | 1,116.72 | 29 | 11.76 | 129.59 | 11.6 | 131.47 | 11.77 | +1.89 | +650 | 0 | 0 |
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。
