3297
64
TWD-0.70 (-1.08%)
2025.07.17收盤
杭特－現股當沖
杭特最新現股當沖狀況
整理杭特最新(2025/07/16) 當沖狀況。整體成交張數為11,723張，佔整體市場成交張數的77.53%。當日現股當沖之總損益為+8.85萬元、每張平均損益則為+8元。
開盤價
65
收盤價
64
當日範圍
63.6 - 66.2
成交張數
7,780
開盤價(昨)
67.5
收盤價(昨)
64.7
昨日範圍
64.7 - 71.7
成交張數(昨)
15,121
成交金額
5.03億
成交金額(昨)
10.14億
52週範圍
20 - 70.9
發行股數
3605萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
65
收盤價
64
成交張數
7,780
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(%) | ||||||
| 2025/07/17 | 64 | -0.7 | -1.08 | 7,780 | 50,335.21 | 6,089 | 78.26 | 39,379.19 | 78.23 | 39,403.74 | 78.28 | +24.55 | +40.32 | 1 | 0.01 |
| 2025/07/16 | 64.7 | -3 | -4.43 | 15,121 | 101,445.52 | 11,723 | 77.53 | 78,649.53 | 77.53 | 78,658.38 | 77.54 | +8.85 | +7.55 | 3 | 0.02 |
| 2025/07/15 | 67.7 | +0.5 | +0.74 | 12,449 | 84,507.59 | 10,335 | 83.02 | 70,076 | 82.92 | 70,249.55 | 83.13 | +173.55 | +167.92 | 8 | 0.06 |
| 2025/07/14 | 67.2 | -2.7 | -3.86 | 7,719 | 52,247.94 | 5,599 | 72.54 | 37,896.47 | 72.53 | 37,918.42 | 72.57 | +21.95 | +39.2 | 11 | 0.14 |
| 2025/07/11 | 69.9 | -1 | -1.41 | 28,111 | 202,370.91 | 23,497 | 83.59 | 169,141.44 | 83.58 | 169,007.81 | 83.51 | -133.63 | -56.87 | 11 | 0.04 |
| 2025/07/10 | 70.9 | +1.8 | +2.6 | 15,562 | 108,153.69 | 12,688 | 81.53 | 88,144.39 | 81.5 | 88,168.2 | 81.52 | +23.81 | +18.77 | 3 | 0.02 |
| 2025/07/09 | 69.1 | +0.8 | +1.17 | 27,838 | 195,366.43 | 23,862 | 85.72 | 167,426.82 | 85.7 | 167,376.73 | 85.67 | -50.09 | -20.99 | 14 | 0.05 |
| 2025/07/08 | 68.3 | +0.3 | +0.44 | 27,525 | 187,443.73 | 23,798 | 86.46 | 161,849.02 | 86.35 | 162,202.84 | 86.53 | +353.82 | +148.68 | 35 | 0.13 |
| 2025/07/07 | 68 | +0.1 | +0.15 | 38,605 | 270,886.47 | 34,184 | 88.55 | 239,911.31 | 88.57 | 239,850.13 | 88.54 | -61.18 | -17.9 | 44 | 0.11 |
| 2025/07/04 | 67.9 | +1.8 | +2.72 | 59,934 | 415,572.79 | 52,791 | 88.08 | 366,106.03 | 88.1 | 365,993.21 | 88.07 | -112.82 | -21.37 | 12 | 0.02 |
| 2025/07/03 | 66.1 | +6 | +9.98 | 50,440 | 322,848.2 | 43,243 | 85.73 | 276,004.32 | 85.49 | 276,836.67 | 85.75 | +832.35 | +192.48 | 63 | 0.12 |
| 2025/07/02 | 60.1 | +1.4 | +2.39 | 44,649 | 274,768.59 | 36,836 | 82.5 | 226,756.62 | 82.53 | 226,861.4 | 82.56 | +104.78 | +28.44 | 25 | 0.06 |
| 2025/07/01 | 58.7 | +5.3 | +9.93 | 13,868 | 78,848.54 | 7,330 | 52.86 | 40,853.53 | 51.81 | 41,483.7 | 52.61 | +630.17 | +859.71 | 7 | 0.05 |
| 2025/06/30 | 53.4 | -1.9 | -3.44 | 49,555 | 280,539 | 39,382 | 79.47 | 223,182.24 | 79.55 | 222,642.82 | 79.36 | -539.42 | -136.97 | 55 | 0.11 |
| 2025/06/27 | 55.3 | +5 | +9.94 | 31,496 | 167,792.52 | 24,871 | 78.97 | 131,757.27 | 78.52 | 132,618.88 | 79.04 | +861.61 | +346.43 | 7 | 0.02 |
| 2025/06/26 | 50.3 | +4.55 | +9.95 | 8,566 | 42,119.96 | 3,147 | 36.74 | 15,073.43 | 35.79 | 15,366.97 | 36.48 | +293.53 | +932.73 | 2 | 0.02 |
| 2025/06/25 | 45.75 | -1.45 | -3.07 | 4,437 | 20,721.31 | 2,840 | 64.01 | 13,267.59 | 64.03 | 13,261.31 | 64 | -6.29 | -22.13 | 11 | 0.25 |
| 2025/06/24 | 47.2 | -0.85 | -1.77 | 19,025 | 91,368.41 | 15,768 | 82.88 | 75,733.32 | 82.89 | 75,701.63 | 82.85 | -31.68 | -20.09 | 50 | 0.26 |
| 2025/06/23 | 48.05 | +2.15 | +4.68 | 53,599 | 254,364.49 | 48,348 | 90.2 | 229,413.83 | 90.19 | 229,479.29 | 90.22 | +65.45 | +13.54 | 40 | 0.07 |
| 2025/06/20 | 45.9 | +4.15 | +9.94 | 7,613 | 34,587.75 | 3,803 | 49.95 | 17,165.87 | 49.63 | 17,326.08 | 50.09 | +160.21 | +421.26 | 7 | 0.09 |
| 2025/06/19 | 41.75 | -3.35 | -7.43 | 7,746 | 33,411.12 | 4,968 | 64.14 | 21,444.79 | 64.18 | 21,358.08 | 63.93 | -86.71 | -174.54 | 15 | 0.19 |
| 2025/06/18 | 45.1 | -2.05 | -4.35 | 37,659 | 184,636.98 | 30,082 | 79.88 | 147,767.45 | 80.03 | 147,260.52 | 79.76 | -506.94 | -168.52 | 29 | 0.08 |
| 2025/06/17 | 47.15 | +4.25 | +9.91 | 19,908 | 91,459.16 | 14,790 | 74.29 | 67,569.76 | 73.88 | 67,841.42 | 74.18 | +271.66 | +183.68 | 23 | 0.12 |
| 2025/06/16 | 42.9 | +3.9 | +10 | 16,582 | 69,350.31 | 12,370 | 74.6 | 51,532.58 | 74.31 | 51,773.56 | 74.66 | +240.98 | +194.81 | 21 | 0.13 |
| 2025/05/27 | 44.4 | +0.85 | +1.95 | 36,787 | 168,861.59 | 28,260 | 76.82 | 129,816.24 | 76.88 | 129,673.71 | 76.79 | -142.52 | -50.43 | 103 | 0.28 |
| 2025/05/26 | 43.55 | +3.95 | +9.97 | 25,251 | 106,486.99 | 19,918 | 78.88 | 83,812.7 | 78.71 | 84,137.2 | 79.01 | +324.5 | +162.92 | 6 | 0.02 |
| 2025/05/23 | 39.6 | +3.6 | +10 | 13,952 | 52,757.23 | 8,408 | 60.26 | 31,182.57 | 59.11 | 31,779.51 | 60.24 | +596.95 | +709.97 | 34 | 0.24 |
| 2025/05/22 | 36 | -0.3 | -0.83 | 31,588 | 116,657.45 | 25,884 | 81.94 | 95,641.88 | 81.99 | 95,570.76 | 81.92 | -71.12 | -27.48 | 24 | 0.08 |
| 2025/05/21 | 36.3 | +3.3 | +10 | 12,231 | 43,370.82 | 7,639 | 62.46 | 26,853.58 | 61.92 | 27,178.47 | 62.67 | +324.89 | +425.3 | 10 | 0.08 |
| 2025/05/20 | 33 | +3 | +10 | 7,886 | 25,607.8 | 5,016 | 63.61 | 16,210.33 | 63.3 | 16,283.35 | 63.59 | +73.03 | +145.58 | 17 | 0.22 |
| 2025/05/19 | 30 | +0.7 | +2.39 | 1,727 | 5,230.38 | 901 | 52.17 | 2,724.74 | 52.09 | 2,735.32 | 52.3 | +10.59 | +117.48 | 6 | 0.35 |
| 2025/05/16 | 29.3 | -0.35 | -1.18 | 599 | 1,764.5 | 179 | 29.88 | 527.75 | 29.91 | 528.46 | 29.95 | +0.71 | +39.66 | 0 | 0 |
| 2025/05/15 | 29.65 | -0.7 | -2.31 | 844 | 2,554.66 | 354 | 41.94 | 1,074.13 | 42.05 | 1,073.41 | 42.02 | -0.72 | -20.34 | 4 | 0.47 |
| 2025/05/14 | 30.35 | -0.4 | -1.3 | 1,126 | 3,430.16 | 432 | 38.37 | 1,318.4 | 38.44 | 1,315.43 | 38.35 | -2.96 | -68.63 | 3 | 0.27 |
| 2025/05/13 | 30.75 | -0.1 | -0.32 | 3,694 | 11,752.17 | 2,643 | 71.55 | 8,424.88 | 71.69 | 8,414.24 | 71.6 | -10.64 | -40.26 | 17 | 0.46 |
| 2025/05/12 | 30.85 | +0.65 | +2.15 | 1,560 | 4,718.47 | 987 | 63.27 | 2,980.37 | 63.16 | 2,991.17 | 63.39 | +10.8 | +109.42 | 16 | 1.03 |
| 2025/05/09 | 30.2 | -2.2 | -6.79 | 2,362 | 7,236.62 | 1,216 | 51.48 | 3,725.86 | 51.49 | 3,731.95 | 51.57 | +6.09 | +50.12 | 2 | 0.08 |
| 2025/05/08 | 32.4 | -0.25 | -0.77 | 4,379 | 14,252.44 | 3,215 | 73.42 | 10,465.72 | 73.43 | 10,470.04 | 73.46 | +4.32 | +13.44 | 0 | 0 |
| 2025/05/07 | 32.65 | -2.5 | -7.11 | 14,243 | 50,215.93 | 10,872 | 76.33 | 38,450.08 | 76.57 | 38,333.17 | 76.34 | -116.92 | -107.54 | 23 | 0.16 |
| 2025/05/06 | 35.15 | +2.75 | +8.49 | 6,873 | 24,006.69 | 4,329 | 62.99 | 15,049.56 | 62.69 | 15,118.44 | 62.98 | +68.89 | +159.12 | 29 | 0.42 |
| 2025/05/05 | 32.4 | -3.6 | -10 | 3,017 | 10,083.83 | 1,302 | 43.16 | 4,380.78 | 43.44 | 4,332.64 | 42.97 | -48.15 | -369.82 | 2 | 0.07 |
| 2025/05/02 | 36 | -0.2 | -0.55 | 8,766 | 33,077.67 | 6,310 | 71.98 | 23,885.33 | 72.21 | 23,757.76 | 71.82 | -127.56 | -202.16 | 53 | 0.6 |
| 2025/04/14 | 34.15 | +3.1 | +9.98 | 7,706 | 25,969.65 | 4,712 | 61.15 | 15,829.22 | 60.95 | 15,833.45 | 60.97 | +4.24 | +9 | 9 | 0.12 |
| 2025/04/11 | 31.05 | +2.8 | +9.91 | 5,836 | 17,703.62 | 3,601 | 61.7 | 10,850.75 | 61.29 | 10,926.66 | 61.72 | +75.91 | +210.8 | 4 | 0.07 |
| 2025/04/10 | 28.25 | +2.55 | +9.92 | 1,673 | 4,717.54 | 423 | 25.28 | 1,192.85 | 25.29 | 1,191.76 | 25.26 | -1.09 | -25.77 | 0 | 0 |
| 2025/04/09 | 25.7 | +1.75 | +7.31 | 13,080 | 32,678.22 | 10,533 | 80.53 | 26,252.3 | 80.34 | 26,195.2 | 80.16 | -57.1 | -54.21 | 51 | 0.39 |
| 2025/04/08 | 23.95 | +2.15 | +9.86 | 2,205 | 5,102.73 | 1,203 | 54.56 | 2,742.53 | 53.75 | 2,786.43 | 54.61 | +43.9 | +364.88 | 4 | 0.18 |
| 2025/04/07 | 21.8 | -2.4 | -9.92 | 169 | 368.12 | 30 | 17.77 | 65.4 | 17.77 | 65.4 | 17.77 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 24.2 | +2.2 | +10 | 3,504 | 8,240.44 | 2,349 | 67.04 | 5,495.98 | 66.7 | 5,534.81 | 67.17 | +38.83 | +165.28 | 20 | 0.57 |
| 2025/04/01 | 22 | +2 | +10 | 598 | 1,277.6 | 222 | 37.13 | 465.18 | 36.41 | 476.9 | 37.33 | +11.73 | +528.38 | 0 | 0 |
| 2025/03/31 | 20 | -1.95 | -8.88 | 696 | 1,462.66 | 266 | 38.22 | 564.14 | 38.57 | 559.75 | 38.27 | -4.4 | -165.41 | 1 | 0.14 |
| 2025/03/28 | 21.95 | -2.4 | -9.86 | 3,381 | 8,164.85 | 2,297 | 67.95 | 5,588.94 | 68.45 | 5,493.68 | 67.28 | -95.27 | -414.76 | 26 | 0.77 |
| 2025/03/27 | 24.35 | +2.2 | +9.93 | 989 | 2,372.64 | 206 | 20.83 | 480.12 | 20.24 | 490.56 | 20.68 | +10.43 | +506.31 | 14 | 1.42 |
| 2025/03/26 | 22.15 | +0.45 | +2.07 | 145 | 323.09 | 47 | 32.49 | 104.91 | 32.47 | 104.75 | 32.42 | -0.15 | -32.98 | 0 | 0 |
| 2025/03/25 | 21.7 | +0.1 | +0.46 | 35 | 74.92 | 3 | 8.69 | 6.52 | 8.7 | 6.51 | 8.69 | -0.01 | -33.33 | 0 | 0 |
| 2025/03/24 | 21.6 | -0.3 | -1.37 | 31 | 68.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 21.9 | +0.1 | +0.46 | 51 | 112.75 | 2 | 3.89 | 4.38 | 3.88 | 4.41 | 3.91 | +0.03 | +150 | 0 | 0 |
| 2025/03/20 | 21.8 | +0.2 | +0.93 | 471 | 1,061.88 | 318 | 67.56 | 717.05 | 67.53 | 716.4 | 67.47 | -0.65 | -20.44 | 0 | 0 |
| 2025/03/19 | 21.6 | +0.05 | +0.23 | 88 | 191.75 | 17 | 19.25 | 36.95 | 19.27 | 36.85 | 19.22 | -0.1 | -55.88 | 0 | 0 |
| 2025/03/18 | 21.55 | +0.35 | +1.65 | 40 | 87.23 | 9 | 22.25 | 19.3 | 22.12 | 19.44 | 22.28 | +0.14 | +155.56 | 0 | 0 |
| 2025/03/17 | 21.2 | +0.2 | +0.95 | 112 | 238.43 | 64 | 57.35 | 136.62 | 57.3 | 137.44 | 57.64 | +0.82 | +128.91 | 0 | 0 |
| 2025/03/14 | 21 | +0 | +0 | 23 | 48.71 | 5 | 21.56 | 10.53 | 21.61 | 10.48 | 21.51 | -0.04 | -90 | 0 | 0 |
| 2025/03/13 | 21 | -0.55 | -2.55 | 84 | 178.97 | 6 | 7.15 | 12.88 | 7.19 | 12.69 | 7.09 | -0.19 | -316.67 | 0 | 0 |
| 2025/03/12 | 21.55 | +0.65 | +3.11 | 216 | 470.86 | 113 | 52.26 | 245.59 | 52.16 | 246.36 | 52.32 | +0.77 | +68.14 | 1 | 0.46 |
| 2025/03/11 | 20.9 | -0.35 | -1.65 | 46 | 96.05 | 8 | 17.3 | 16.59 | 17.27 | 16.66 | 17.35 | +0.08 | +100 | 0 | 0 |
| 2025/03/10 | 21.25 | -0.1 | -0.47 | 6 | 13.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/07 | 21.35 | -0.45 | -2.06 | 37 | 79.23 | 3 | 8.13 | 6.38 | 8.05 | 6.42 | 8.1 | +0.04 | +133.33 | -- | -- |
| 2025/03/06 | 21.8 | +0.05 | +0.23 | 19 | 41.84 | 2 | 10.46 | 4.37 | 10.44 | 4.39 | 10.5 | +0.03 | +125 | -- | -- |
| 2025/03/05 | 21.75 | -0.25 | -1.14 | 44 | 96.53 | 3 | 6.8 | 6.53 | 6.76 | 6.57 | 6.8 | +0.04 | +133.33 | -- | -- |
| 2025/03/04 | 22 | +0.3 | +1.38 | 17 | 36.91 | 2 | 11.65 | 4.29 | 11.62 | 4.34 | 11.76 | +0.05 | +250 | -- | -- |
| 2025/03/03 | 21.7 | -0.55 | -2.47 | 34 | 73.83 | 2 | 5.88 | 4.32 | 5.85 | 4.34 | 5.88 | +0.02 | +100 | -- | -- |
| 2025/02/27 | 22.25 | -0.1 | -0.45 | 63 | 140.3 | 7 | 11.07 | 15.62 | 11.13 | 15.58 | 11.1 | -0.04 | -50 | -- | -- |
| 2025/02/26 | 22.35 | -0.05 | -0.22 | 127 | 282.53 | 18 | 14.16 | 39.88 | 14.12 | 40.24 | 14.24 | +0.36 | +202.78 | -- | -- |
| 2025/02/25 | 22.4 | -0.4 | -1.75 | 47 | 105.41 | 2 | 4.27 | 4.52 | 4.29 | 4.47 | 4.24 | -0.05 | -250 | -- | -- |
| 2025/02/24 | 22.8 | +0.15 | +0.66 | 83 | 188.23 | 22 | 26.53 | 49.58 | 26.34 | 50.18 | 26.66 | +0.6 | +272.73 | -- | -- |
| 2025/02/21 | 22.65 | -0.05 | -0.22 | 25 | 56.06 | 2 | 8.11 | 4.54 | 8.1 | 4.58 | 8.16 | +0.04 | +175 | -- | -- |
| 2025/02/20 | 22.7 | -0.1 | -0.44 | 78 | 178.8 | 39 | 49.94 | 89.41 | 50.01 | 89.26 | 49.92 | -0.15 | -38.46 | -- | -- |
| 2025/02/19 | 22.8 | -0.1 | -0.44 | 96 | 218.69 | 2 | 2.09 | 4.53 | 2.07 | 4.57 | 2.09 | +0.04 | +200 | -- | -- |
| 2025/02/18 | 22.9 | +0 | +0 | 40 | 92.41 | 3 | 7.43 | 6.87 | 7.43 | 6.88 | 7.45 | +0.01 | +33.33 | -- | -- |
| 2025/02/17 | 22.9 | +0.1 | +0.44 | 53 | 119.78 | 6 | 11.41 | 13.6 | 11.35 | 13.69 | 11.43 | +0.09 | +150 | -- | -- |
| 2025/02/14 | 22.8 | +0.8 | +3.64 | 109 | 246.25 | 26 | 23.76 | 58.52 | 23.76 | 58.88 | 23.91 | +0.36 | +140.38 | -- | -- |
| 2025/02/13 | 22 | +0.15 | +0.69 | 71 | 155.4 | 15 | 21.19 | 32.82 | 21.12 | 33.05 | 21.27 | +0.23 | +156.67 | -- | -- |
| 2025/02/12 | 21.85 | -0.05 | -0.23 | 73 | 159.3 | 6 | 8.23 | 13.09 | 8.21 | 13.05 | 8.19 | -0.04 | -58.33 | -- | -- |
| 2025/02/11 | 21.9 | +0.35 | +1.62 | 101 | 221 | 10 | 9.9 | 21.82 | 9.88 | 21.95 | 9.93 | +0.13 | +130 | -- | -- |
| 2025/02/10 | 21.55 | -0.4 | -1.82 | 94 | 202.04 | 12 | 12.78 | 25.82 | 12.78 | 25.88 | 12.81 | +0.06 | +45.83 | -- | -- |
| 2025/02/07 | 21.95 | +0 | +0 | 114 | 249.42 | 8 | 6.99 | 17.39 | 6.97 | 17.55 | 7.03 | +0.15 | +187.5 | -- | -- |
| 2025/02/06 | 21.95 | +0.15 | +0.69 | 71 | 156.68 | 15 | 21.05 | 32.96 | 21.04 | 33.02 | 21.08 | +0.07 | +43.33 | -- | -- |
| 2025/02/05 | 21.8 | +0.5 | +2.35 | 90 | 196.13 | 13 | 14.37 | 27.98 | 14.27 | 28.25 | 14.41 | +0.27 | +207.69 | -- | -- |
| 2025/02/04 | 21.3 | +0.1 | +0.47 | 61 | 129.1 | 10 | 16.52 | 21.41 | 16.58 | 21.36 | 16.54 | -0.06 | -55 | -- | -- |
| 2025/02/03 | 21.2 | -1.45 | -6.4 | 444 | 953.25 | 172 | 38.73 | 369.02 | 38.71 | 367.64 | 38.57 | -1.38 | -80.23 | -- | -- |
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。
