3577
86.4
TWD+0.80 (0.93%)
2025.07.08收盤
泓格－現股當沖
泓格最新現股當沖狀況
整理泓格最新(2025/07/04) 當沖狀況。整體成交張數為1,544張，佔整體市場成交張數的56.89%。當日現股當沖之總損益為+16.33萬元、每張平均損益則為+106元。
開盤價
87
收盤價
86.4
當日範圍
85.2 - 87
成交張數
483
開盤價(昨)
85.8
收盤價(昨)
85.6
昨日範圍
84 - 85.8
成交張數(昨)
617
成交金額
4153.05萬
成交金額(昨)
5253.24萬
52週範圍
46.15 - 86.4
發行股數
6397萬
市值
55億
現股當沖－歷史逐日資訊
開盤價
87
收盤價
86.4
成交張數
483
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(%) | ||||||
| 2025/07/04 | 84.8 | +0.2 | +0.24 | 2,714 | 22,905.25 | 1,544 | 56.89 | 13,027.66 | 56.88 | 13,043.99 | 56.95 | +16.33 | +105.76 | 0 | 0 |
| 2025/07/03 | 84.6 | +1.5 | +1.81 | 10,075 | 84,795.29 | 7,480 | 74.24 | 62,994.93 | 74.29 | 63,014.41 | 74.31 | +19.48 | +26.04 | 8 | 0.08 |
| 2025/07/02 | 83.1 | +7.5 | +9.92 | 2,756 | 22,558.83 | 832 | 30.19 | 6,702.12 | 29.71 | 6,759.55 | 29.96 | +57.43 | +690.26 | 1 | 0.04 |
| 2025/07/01 | 75.6 | +2.7 | +3.7 | 3,884 | 28,940.25 | 2,305 | 59.35 | 17,157.31 | 59.29 | 17,241.1 | 59.57 | +83.79 | +363.51 | 3 | 0.08 |
| 2025/06/30 | 72.9 | +6.6 | +9.95 | 1,987 | 14,321.57 | 847 | 42.63 | 6,096.9 | 42.57 | 6,125.72 | 42.77 | +28.82 | +340.26 | 1 | 0.05 |
| 2025/06/27 | 66.3 | +5 | +8.16 | 560 | 3,597.32 | 224 | 40 | 1,422.23 | 39.54 | 1,446.18 | 40.2 | +23.95 | +1,069.2 | 0 | 0 |
| 2025/06/26 | 61.3 | +2.6 | +4.43 | 820 | 5,186.52 | 299 | 36.46 | 1,886.45 | 36.37 | 1,896.95 | 36.57 | +10.5 | +351.17 | 0 | 0 |
| 2025/06/25 | 58.7 | -0.9 | -1.51 | 76 | 450.16 | 12 | 15.79 | 71.61 | 15.91 | 71 | 15.77 | -0.61 | -508.33 | 0 | 0 |
| 2025/06/24 | 59.6 | +0.8 | +1.36 | 132 | 794.13 | 22 | 16.67 | 131.9 | 16.61 | 132.48 | 16.68 | +0.58 | +263.64 | 0 | 0 |
| 2025/06/23 | 58.8 | +0.5 | +0.86 | 38 | 221.44 | 7 | 18.42 | 40.86 | 18.45 | 40.93 | 18.48 | +0.07 | +100 | 0 | 0 |
| 2025/06/20 | 58.3 | +0 | +0 | 50 | 291.55 | 6 | 12 | 35.06 | 12.03 | 35.09 | 12.04 | +0.03 | +50 | 0 | 0 |
| 2025/06/19 | 58.3 | -1.1 | -1.85 | 49 | 287.25 | 5 | 10.2 | 29.43 | 10.25 | 29.29 | 10.2 | -0.14 | -280 | 0 | 0 |
| 2025/06/18 | 59.4 | +0.7 | +1.19 | 64 | 381.95 | 13 | 20.31 | 77.29 | 20.24 | 77.92 | 20.4 | +0.63 | +484.62 | 0 | 0 |
| 2025/06/17 | 58.7 | -1.3 | -2.17 | 97 | 582.66 | 28 | 28.87 | 168.77 | 28.97 | 168.45 | 28.91 | -0.32 | -114.29 | 0 | 0 |
| 2025/06/16 | 60 | -0.7 | -1.15 | 37 | 220.33 | 12 | 32.43 | 71.43 | 32.42 | 71.61 | 32.5 | +0.18 | +150 | 0 | 0 |
| 2025/06/13 | 60.7 | -1.3 | -2.1 | 125 | 767.8 | 13 | 10.4 | 79.68 | 10.38 | 79.74 | 10.39 | +0.06 | +46.15 | 0 | 0 |
| 2025/06/12 | 62 | +2.3 | +3.85 | 169 | 1,035.96 | 33 | 19.53 | 201.28 | 19.43 | 202.54 | 19.55 | +1.26 | +381.82 | 1 | 0.59 |
| 2025/06/11 | 59.7 | +0.2 | +0.34 | 93 | 552.58 | 19 | 20.43 | 112.63 | 20.38 | 113.34 | 20.51 | +0.71 | +373.68 | 0 | 0 |
| 2025/06/10 | 59.5 | +1.5 | +2.59 | 704 | 4,294.54 | 322 | 45.74 | 1,971.49 | 45.91 | 1,965.31 | 45.76 | -6.18 | -191.93 | 1 | 0.14 |
| 2025/06/09 | 58 | +0 | +0 | 40 | 233.07 | 5 | 12.5 | 29.01 | 12.45 | 29.23 | 12.54 | +0.22 | +440 | 0 | 0 |
| 2025/06/06 | 58 | +0.3 | +0.52 | 32 | 185.01 | 4 | 12.5 | 23.16 | 12.52 | 23.13 | 12.5 | -0.03 | -75 | 0 | 0 |
| 2025/06/05 | 57.7 | +0.1 | +0.17 | 61 | 353.41 | 4 | 6.56 | 23.14 | 6.55 | 23.01 | 6.51 | -0.13 | -325 | 0 | 0 |
| 2025/06/04 | 57.6 | +1.4 | +2.49 | 144 | 835.46 | 59 | 40.97 | 343.07 | 41.06 | 343.96 | 41.17 | +0.89 | +150.85 | 0 | 0 |
| 2025/06/03 | 56.2 | +0.5 | +0.9 | 60 | 339.61 | 15 | 25 | 84.83 | 24.98 | 85.12 | 25.06 | +0.29 | +193.33 | 0 | 0 |
| 2025/06/02 | 55.7 | -1.6 | -2.79 | 82 | 457.91 | 16 | 19.51 | 89.43 | 19.53 | 89.73 | 19.6 | +0.3 | +187.5 | 0 | 0 |
| 2025/05/29 | 57.3 | -0.3 | -0.52 | 88 | 510.28 | 19 | 21.59 | 110.81 | 21.72 | 110.17 | 21.59 | -0.64 | -336.84 | 0 | 0 |
| 2025/05/28 | 57.6 | -1.4 | -2.37 | 167 | 980.61 | 46 | 27.54 | 270.69 | 27.6 | 269.82 | 27.52 | -0.87 | -189.13 | 0 | 0 |
| 2025/05/27 | 59 | -1.8 | -2.96 | 861 | 5,347.26 | 406 | 47.15 | 2,529.16 | 47.3 | 2,501.73 | 46.79 | -27.43 | -675.62 | 0 | 0 |
| 2025/05/26 | 60.8 | +5.5 | +9.95 | 184 | 1,110.71 | 63 | 34.24 | 381.35 | 34.33 | 382.68 | 34.45 | +1.33 | +211.11 | 0 | 0 |
| 2025/05/23 | 55.3 | +0.2 | +0.36 | 31 | 172.26 | 4 | 12.9 | 22.15 | 12.86 | 22.22 | 12.9 | +0.07 | +175 | 0 | 0 |
| 2025/05/22 | 55.1 | +0.5 | +0.92 | 31 | 170.37 | 2 | 6.45 | 10.98 | 6.44 | 11 | 6.46 | +0.02 | +100 | 0 | 0 |
| 2025/05/21 | 54.6 | +0.3 | +0.55 | 15 | 81.78 | 2 | 13.33 | 10.8 | 13.21 | 10.9 | 13.33 | +0.1 | +500 | 0 | 0 |
| 2025/05/20 | 54.3 | -0.2 | -0.37 | 16 | 86.96 | 2 | 12.5 | 10.84 | 12.47 | 10.89 | 12.52 | +0.05 | +250 | 0 | 0 |
| 2025/05/19 | 54.5 | -0.9 | -1.62 | 38 | 208.52 | 3 | 7.89 | 16.59 | 7.96 | 16.37 | 7.85 | -0.22 | -733.33 | 0 | 0 |
| 2025/05/16 | 55.4 | -0.6 | -1.07 | 82 | 452.02 | 29 | 35.37 | 159.23 | 35.23 | 159.99 | 35.39 | +0.76 | +262.07 | 0 | 0 |
| 2025/05/15 | 56 | +0.3 | +0.54 | 25 | 140.42 | 2 | 8 | 11.21 | 7.98 | 11.18 | 7.96 | -0.03 | -150 | 0 | 0 |
| 2025/05/14 | 55.7 | -0.4 | -0.71 | 52 | 290.97 | 13 | 25 | 72.6 | 24.95 | 72.95 | 25.07 | +0.35 | +269.23 | 0 | 0 |
| 2025/05/13 | 56.1 | -0.6 | -1.06 | 53 | 299.59 | 10 | 18.87 | 56.52 | 18.87 | 56.47 | 18.85 | -0.05 | -50 | 0 | 0 |
| 2025/05/12 | 56.7 | +0 | +0 | 81 | 461.34 | 4 | 4.94 | 22.88 | 4.96 | 22.73 | 4.93 | -0.15 | -375 | 0 | 0 |
| 2025/05/09 | 56.7 | +1.5 | +2.72 | 66 | 370.68 | 8 | 12.12 | 44.8 | 12.09 | 44.84 | 12.1 | +0.04 | +50 | 0 | 0 |
| 2025/05/08 | 55.2 | +0.9 | +1.66 | 17 | 93.67 | 2 | 11.76 | 11.05 | 11.8 | 10.93 | 11.67 | -0.12 | -600 | 0 | 0 |
| 2025/05/07 | 54.3 | +0.1 | +0.18 | 63 | 343.95 | 14 | 22.22 | 76.32 | 22.19 | 76.2 | 22.15 | -0.12 | -85.71 | 0 | 0 |
| 2025/05/06 | 54.2 | +0.3 | +0.56 | 29 | 157.48 | 3 | 10.34 | 16.24 | 10.31 | 16.3 | 10.35 | +0.06 | +200 | 0 | 0 |
| 2025/05/05 | 53.9 | +0.3 | +0.56 | 169 | 934.43 | 54 | 31.95 | 297.26 | 31.81 | 300.09 | 32.11 | +2.83 | +524.07 | 0 | 0 |
| 2025/05/02 | 53.6 | +0.4 | +0.75 | 46 | 248.33 | 5 | 10.87 | 27.02 | 10.88 | 27 | 10.87 | -0.02 | -40 | 0 | 0 |
| 2025/04/30 | 53.2 | -0.2 | -0.37 | 32 | 172.96 | 4 | 12.5 | 21.41 | 12.38 | 21.72 | 12.56 | +0.31 | +775 | 0 | 0 |
| 2025/04/29 | 53.4 | +0.1 | +0.19 | 13 | 69.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/28 | 53.3 | +0 | +0 | 34 | 182.74 | 2 | 5.88 | 10.75 | 5.88 | 10.68 | 5.84 | -0.07 | -350 | 0 | 0 |
| 2025/04/25 | 53.3 | +2.3 | +4.51 | 80 | 425.27 | 14 | 17.5 | 74.16 | 17.44 | 74.32 | 17.48 | +0.16 | +114.29 | 0 | 0 |
| 2025/04/24 | 51 | +0.4 | +0.79 | 64 | 327.39 | 8 | 12.5 | 40.97 | 12.51 | 40.81 | 12.47 | -0.16 | -200 | 0 | 0 |
| 2025/04/23 | 50.6 | +0.9 | +1.81 | 37 | 187.69 | 2 | 5.41 | 10.17 | 5.42 | 10.26 | 5.47 | +0.09 | +450 | 0 | 0 |
| 2025/04/22 | 49.7 | -0.9 | -1.78 | 8 | 39.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 50.6 | -1.5 | -2.88 | 39 | 198.92 | 4 | 10.26 | 20.58 | 10.35 | 20.52 | 10.32 | -0.06 | -150 | 0 | 0 |
| 2025/04/18 | 52.1 | +0.3 | +0.58 | 33 | 172.41 | 1 | 3.03 | 5.19 | 3.01 | 5.24 | 3.04 | +0.05 | +500 | 0 | 0 |
| 2025/04/17 | 51.8 | -0.6 | -1.15 | 17 | 88.52 | 1 | 5.88 | 5.21 | 5.89 | 5.23 | 5.91 | +0.02 | +200 | 0 | 0 |
| 2025/04/16 | 52.4 | -0.8 | -1.5 | 44 | 232.24 | 6 | 13.64 | 31.74 | 13.67 | 31.74 | 13.67 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 53.2 | +2 | +3.91 | 54 | 285.68 | 5 | 9.26 | 26.29 | 9.2 | 26.59 | 9.31 | +0.3 | +600 | 0 | 0 |
| 2025/04/14 | 51.2 | -1.4 | -2.66 | 104 | 540.98 | 10 | 9.62 | 52.24 | 9.66 | 52.09 | 9.63 | -0.15 | -150 | 0 | 0 |
| 2025/04/11 | 52.6 | -0.9 | -1.68 | 53 | 276.23 | 11 | 20.75 | 56.96 | 20.62 | 57.53 | 20.83 | +0.57 | +518.18 | 0 | 0 |
| 2025/04/10 | 53.5 | +4.8 | +9.86 | 120 | 640.26 | 9 | 7.5 | 47.76 | 7.46 | 47.97 | 7.49 | +0.21 | +233.33 | 0 | 0 |
| 2025/04/09 | 48.7 | -1.8 | -3.56 | 143 | 685.76 | 30 | 20.98 | 144.12 | 21.02 | 144.59 | 21.09 | +0.47 | +156.67 | 0 | 0 |
| 2025/04/08 | 50.5 | -5.3 | -9.5 | 315 | 1,602.48 | 49 | 15.56 | 250.33 | 15.62 | 251.61 | 15.7 | +1.28 | +261.22 | 0 | 0 |
| 2025/04/07 | 55.8 | -6.1 | -9.85 | 109 | 606.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 61.9 | +1.6 | +2.65 | 67 | 410.99 | 4 | 5.97 | 24.26 | 5.9 | 24.7 | 6.01 | +0.44 | +1,100 | 0 | 0 |
| 2025/04/01 | 60.3 | +1.4 | +2.38 | 57 | 343.26 | 6 | 10.53 | 36.13 | 10.53 | 36.34 | 10.59 | +0.21 | +350 | 0 | 0 |
| 2025/03/31 | 58.9 | -2.9 | -4.69 | 237 | 1,397.54 | 32 | 13.52 | 189.35 | 13.55 | 189.13 | 13.53 | -0.22 | -68.75 | 0 | 0 |
| 2025/03/28 | 61.8 | -0.9 | -1.44 | 114 | 705.47 | 12 | 10.48 | 74.03 | 10.49 | 74.52 | 10.56 | +0.49 | +408.33 | 0 | 0 |
| 2025/03/27 | 62.7 | -0.8 | -1.26 | 45 | 277.86 | 6 | 13.46 | 37.54 | 13.51 | 37.6 | 13.53 | +0.06 | +100 | 0 | 0 |
| 2025/03/26 | 63.5 | +1.4 | +2.25 | 155 | 978.84 | 18 | 11.59 | 112.73 | 11.52 | 113.53 | 11.6 | +0.8 | +444.44 | 0 | 0 |
| 2025/03/25 | 62.1 | -1 | -1.58 | 92 | 578.74 | 17 | 18.47 | 107.92 | 18.65 | 106.97 | 18.48 | -0.95 | -558.82 | 0 | 0 |
| 2025/03/24 | 63.1 | -0.6 | -0.94 | 114 | 724.06 | 41 | 35.86 | 260.1 | 35.92 | 259.69 | 35.87 | -0.41 | -100 | 1 | 0.87 |
| 2025/03/21 | 63.7 | -0.3 | -0.47 | 82 | 521.56 | 6 | 7.33 | 38.17 | 7.32 | 38.29 | 7.34 | +0.12 | +200 | 0 | 0 |
| 2025/03/20 | 64 | +0.8 | +1.27 | 124 | 796.49 | 15 | 12.1 | 96.19 | 12.08 | 96.63 | 12.13 | +0.44 | +293.33 | 0 | 0 |
| 2025/03/19 | 63.2 | -2.3 | -3.51 | 218 | 1,390.15 | 26 | 11.91 | 165.21 | 11.88 | 166.82 | 12 | +1.61 | +619.23 | 0 | 0 |
| 2025/03/18 | 65.5 | +0 | +0 | 78 | 511.39 | 14 | 17.89 | 91.48 | 17.89 | 91.62 | 17.92 | +0.14 | +100 | 0 | 0 |
| 2025/03/17 | 65.5 | +0.5 | +0.77 | 105 | 687.87 | 12 | 11.48 | 78.85 | 11.46 | 78.97 | 11.48 | +0.12 | +100 | 0 | 0 |
| 2025/03/14 | 65 | -0.2 | -0.31 | 76 | 489.4 | 10 | 13.23 | 64.72 | 13.22 | 64.86 | 13.25 | +0.14 | +140 | 0 | 0 |
| 2025/03/13 | 65.2 | -2 | -2.98 | 185 | 1,231.93 | 35 | 18.9 | 233.11 | 18.92 | 232.67 | 18.89 | -0.44 | -125.71 | 0 | 0 |
| 2025/03/12 | 67.2 | +1.2 | +1.82 | 156 | 1,044.15 | 40 | 25.62 | 266.72 | 25.54 | 267.77 | 25.64 | +1.05 | +262.5 | 0 | 0 |
| 2025/03/11 | 66 | -2.6 | -3.79 | 402 | 2,666.49 | 152 | 37.83 | 1,009.57 | 37.86 | 1,013.26 | 38 | +3.69 | +242.76 | 0 | 0 |
| 2025/03/10 | 68.6 | -3 | -4.19 | 324 | 2,257.62 | 97 | 29.91 | 674.8 | 29.89 | 680.53 | 30.14 | +5.73 | +590.72 | 0 | 0 |
| 2025/03/07 | 71.6 | -2.9 | -3.89 | 332 | 2,399.19 | 108 | 32.54 | 781.2 | 32.56 | 782.03 | 32.6 | +0.83 | +76.85 | 1 | 0.3 |
| 2025/03/06 | 74.5 | -3.1 | -3.99 | 554 | 4,186.76 | 128 | 23.1 | 974.69 | 23.28 | 968.14 | 23.12 | -6.55 | -511.72 | 3 | 0.54 |
| 2025/03/05 | 77.6 | -0.9 | -1.15 | 905 | 7,138.02 | 453 | 50.08 | 3,580.7 | 50.16 | 3,569.75 | 50.01 | -10.95 | -241.72 | 1 | 0.11 |
| 2025/03/04 | 78.5 | -0.3 | -0.38 | 689 | 5,347.07 | 320 | 46.45 | 2,476.79 | 46.32 | 2,483.08 | 46.44 | +6.29 | +196.56 | 0 | 0 |
| 2025/03/03 | 78.8 | +1.9 | +2.47 | 1,737 | 13,623.7 | 813 | 46.8 | 6,379.02 | 46.82 | 6,374.1 | 46.79 | -4.92 | -60.52 | 1 | 0.06 |
| 2025/02/27 | 76.9 | -4.5 | -5.53 | 3,172 | 25,107.15 | 1,675 | 52.81 | 13,286.6 | 52.92 | 13,149.21 | 52.37 | -137.39 | -820.24 | 6 | 0.19 |
| 2025/02/26 | 81.4 | +7.4 | +10 | 1,461 | 11,603.89 | 428 | 29.29 | 3,345.23 | 28.83 | 3,397.33 | 29.28 | +52.1 | +1,217.29 | 0 | 0 |
| 2025/02/25 | 74 | +4.2 | +6.02 | 1,115 | 8,135.12 | 382 | 34.26 | 2,772.86 | 34.09 | 2,794.02 | 34.35 | +21.16 | +553.93 | -- | -- |
| 2025/02/24 | 69.8 | +0.6 | +0.87 | 150 | 1,044.81 | 21 | 14.05 | 146.02 | 13.98 | 146.48 | 14.02 | +0.46 | +219.05 | -- | -- |
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。
