3587
189.5
TWD+4.50 (2.43%)
2025.11.26收盤
閎康－現股當沖
閎康最新現股當沖狀況
整理閎康最新(2025/11/26) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的14.18%。當日現股當沖之總損益為+1.85萬元、每張平均損益則為+925元。
開盤價
186
收盤價
189.5
當日範圍
186 - 189.5
成交張數
141
開盤價(昨)
186
收盤價(昨)
185
昨日範圍
184 - 187.5
成交張數(昨)
120
成交金額
2658.60萬
成交金額(昨)
2224.55萬
52週範圍
139 - 262
發行股數
6704萬
市值
127億
現股當沖－歷史逐日資訊
開盤價
186
收盤價
189.5
成交張數
141
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 | 189.5 | +4.5 | +2.43 | 141 | 2,658.6 | 20 | 14.18 | 375.8 | 14.14 | 377.65 | 14.2 | +1.85 | +925 | 0 | 0 |
| 2025/11/25 | 185 | +0.5 | +0.27 | 120 | 2,224.55 | 26 | 21.67 | 481.7 | 21.65 | 482.45 | 21.69 | +0.75 | +288.46 | 0 | 0 |
| 2025/11/24 | 184.5 | +4 | +2.22 | 121 | 2,204.45 | 23 | 19.01 | 417.05 | 18.92 | 420.3 | 19.07 | +3.25 | +1,413.04 | 0 | 0 |
| 2025/11/21 | 180.5 | -7 | -3.73 | 262 | 4,746.5 | 70 | 26.72 | 1,268.1 | 26.72 | 1,271.25 | 26.78 | +3.15 | +450 | 0 | 0 |
| 2025/11/20 | 187.5 | +7 | +3.88 | 161 | 2,998.95 | 36 | 22.36 | 668.2 | 22.28 | 671.05 | 22.38 | +2.85 | +791.67 | 0 | 0 |
| 2025/11/19 | 180.5 | -2.5 | -1.37 | 179 | 3,248.25 | 42 | 23.46 | 761.6 | 23.45 | 762.7 | 23.48 | +1.1 | +261.9 | 0 | 0 |
| 2025/11/18 | 183 | -6.5 | -3.43 | 192 | 3,558.2 | 57 | 29.69 | 1,057.4 | 29.72 | 1,059.85 | 29.79 | +2.45 | +429.82 | 0 | 0 |
| 2025/11/17 | 189.5 | +4.5 | +2.43 | 268 | 5,002.7 | 90 | 33.58 | 1,674.1 | 33.46 | 1,680.45 | 33.59 | +6.35 | +705.56 | 0 | 0 |
| 2025/11/14 | 185 | -5.5 | -2.89 | 733 | 13,582.55 | 148 | 20.19 | 2,735.25 | 20.14 | 2,752.55 | 20.27 | +17.3 | +1,168.92 | 0 | 0 |
| 2025/11/13 | 190.5 | -9.5 | -4.75 | 636 | 12,283.9 | 130 | 20.44 | 2,515.8 | 20.48 | 2,520.2 | 20.52 | +4.4 | +338.46 | 0 | 0 |
| 2025/11/12 | 200 | +2 | +1.01 | 291 | 5,790.5 | 93 | 31.96 | 1,849.35 | 31.94 | 1,850.9 | 31.96 | +1.55 | +166.67 | 0 | 0 |
| 2025/11/11 | 198 | +1.5 | +0.76 | 512 | 10,203.9 | 161 | 31.45 | 3,202.8 | 31.39 | 3,210.8 | 31.47 | +8 | +496.89 | 0 | 0 |
| 2025/11/10 | 196.5 | +4 | +2.08 | 370 | 7,145.3 | 92 | 24.86 | 1,760 | 24.63 | 1,774.85 | 24.84 | +14.85 | +1,614.13 | 0 | 0 |
| 2025/11/07 | 192.5 | -1 | -0.52 | 394 | 7,504.35 | 118 | 29.95 | 2,246.95 | 29.94 | 2,255.8 | 30.06 | +8.85 | +750 | 0 | 0 |
| 2025/11/06 | 193.5 | +0 | +0 | 310 | 5,984.9 | 80 | 25.81 | 1,543.95 | 25.8 | 1,547.7 | 25.86 | +3.75 | +468.75 | 0 | 0 |
| 2025/11/05 | 193.5 | -5.5 | -2.76 | 548 | 10,669.35 | 97 | 17.7 | 1,885.3 | 17.67 | 1,896.5 | 17.78 | +11.2 | +1,154.64 | 5 | 0.91 |
| 2025/11/04 | 199 | -8 | -3.86 | 539 | 10,866.25 | 63 | 11.69 | 1,269.95 | 11.69 | 1,274.55 | 11.73 | +4.6 | +730.16 | 0 | 0 |
| 2025/11/03 | 207 | +4 | +1.97 | 425 | 8,761.65 | 70 | 16.47 | 1,436.95 | 16.4 | 1,444.8 | 16.49 | +7.85 | +1,121.43 | 0 | 0 |
| 2025/10/31 | 203 | +2.5 | +1.25 | 210 | 4,244.1 | 36 | 17.14 | 725.25 | 17.09 | 729.1 | 17.18 | +3.85 | +1,069.44 | 0 | 0 |
| 2025/10/30 | 200.5 | -4.5 | -2.2 | 507 | 10,243.75 | 111 | 21.89 | 2,246.25 | 21.93 | 2,244.85 | 21.91 | -1.4 | -126.13 | 0 | 0 |
| 2025/10/29 | 205 | +1.5 | +0.74 | 436 | 8,923.9 | 133 | 30.5 | 2,719.55 | 30.47 | 2,722.05 | 30.5 | +2.5 | +187.97 | 0 | 0 |
| 2025/10/28 | 203.5 | -3 | -1.45 | 640 | 13,002.2 | 158 | 24.69 | 3,210.65 | 24.69 | 3,216.85 | 24.74 | +6.2 | +392.41 | 0 | 0 |
| 2025/10/27 | 206.5 | -2.5 | -1.2 | 653 | 13,605.7 | 117 | 17.92 | 2,437.6 | 17.92 | 2,447.85 | 17.99 | +10.25 | +876.07 | 0 | 0 |
| 2025/10/23 | 209 | -1 | -0.48 | 448 | 9,325.95 | 107 | 23.88 | 2,229.05 | 23.9 | 2,228.95 | 23.9 | -0.1 | -9.35 | 0 | 0 |
| 2025/10/22 | 210 | -8.5 | -3.89 | 1,618 | 34,255 | 517 | 31.95 | 10,961.8 | 32 | 11,016.2 | 32.16 | +54.4 | +1,052.22 | 2 | 0.12 |
| 2025/10/21 | 218.5 | +2.5 | +1.16 | 1,458 | 31,982.1 | 513 | 35.19 | 11,253.25 | 35.19 | 11,256.25 | 35.2 | +3 | +58.48 | 1 | 0.07 |
| 2025/10/20 | 216 | +5.5 | +2.61 | 1,204 | 25,984.15 | 300 | 24.92 | 6,444.35 | 24.8 | 6,477.4 | 24.93 | +33.05 | +1,101.67 | 1 | 0.08 |
| 2025/10/17 | 210.5 | -3.5 | -1.64 | 2,107 | 45,211 | 938 | 44.52 | 20,137.95 | 44.54 | 20,170 | 44.61 | +32.05 | +341.68 | 8 | 0.38 |
| 2025/10/16 | 214 | +6 | +2.88 | 1,705 | 36,325.9 | 397 | 23.28 | 8,440.8 | 23.24 | 8,457.05 | 23.28 | +16.25 | +409.32 | 0 | 0 |
| 2025/10/15 | 208 | +4 | +1.96 | 724 | 14,950.95 | 282 | 38.95 | 5,794 | 38.75 | 5,836 | 39.03 | +42 | +1,489.36 | 0 | 0 |
| 2025/10/14 | 204 | +2 | +0.99 | 872 | 17,984.3 | 355 | 40.71 | 7,309.45 | 40.64 | 7,343 | 40.83 | +33.55 | +945.07 | 0 | 0 |
| 2025/10/13 | 202 | -6.5 | -3.12 | 748 | 14,945.65 | 319 | 42.65 | 6,347.8 | 42.47 | 6,388.75 | 42.75 | +40.95 | +1,283.7 | 0 | 0 |
| 2025/10/09 | 208.5 | +3 | +1.46 | 1,660 | 34,751.2 | 742 | 44.7 | 15,552.2 | 44.75 | 15,530.7 | 44.69 | -21.5 | -289.76 | 0 | 0 |
| 2025/10/08 | 205.5 | +3 | +1.48 | 452 | 9,264 | 153 | 33.85 | 3,133.3 | 33.82 | 3,134.4 | 33.83 | +1.1 | +71.9 | 0 | 0 |
| 2025/10/07 | 202.5 | +1 | +0.5 | 296 | 6,016.95 | 70 | 23.65 | 1,422.4 | 23.64 | 1,421.75 | 23.63 | -0.65 | -92.86 | 0 | 0 |
| 2025/10/03 | 201.5 | -2 | -0.98 | 623 | 12,541.15 | 172 | 27.61 | 3,465 | 27.63 | 3,465.15 | 27.63 | +0.15 | +8.72 | 0 | 0 |
| 2025/10/02 | 203.5 | +0.5 | +0.25 | 392 | 7,971.5 | 95 | 24.23 | 1,930.6 | 24.22 | 1,933.25 | 24.25 | +2.65 | +278.95 | 0 | 0 |
| 2025/10/01 | 203 | -1 | -0.49 | 671 | 13,839.65 | 289 | 43.07 | 5,983.3 | 43.23 | 5,945.55 | 42.96 | -37.75 | -1,306.23 | 0 | 0 |
| 2025/09/30 | 204 | +0.5 | +0.25 | 416 | 8,498.85 | 124 | 29.81 | 2,528.5 | 29.75 | 2,537.1 | 29.85 | +8.6 | +693.55 | 0 | 0 |
| 2025/09/26 | 203.5 | -7 | -3.33 | 1,226 | 25,190.15 | 450 | 36.7 | 9,256.8 | 36.75 | 9,263.65 | 36.77 | +6.85 | +152.22 | 0 | 0 |
| 2025/09/25 | 210.5 | +2.5 | +1.2 | 1,160 | 24,595.55 | 330 | 28.45 | 6,989.7 | 28.42 | 6,995.15 | 28.44 | +5.45 | +165.15 | 0 | 0 |
| 2025/09/24 | 208 | -3.5 | -1.65 | 1,254 | 26,277.1 | 503 | 40.11 | 10,550.4 | 40.15 | 10,538 | 40.1 | -12.4 | -246.52 | 0 | 0 |
| 2025/09/23 | 211.5 | +2.5 | +1.2 | 1,065 | 22,341.5 | 352 | 33.05 | 7,364.5 | 32.96 | 7,382.25 | 33.04 | +17.75 | +504.26 | 1 | 0.09 |
| 2025/09/22 | 209 | +0.5 | +0.24 | 1,084 | 22,405.9 | 269 | 24.82 | 5,557.5 | 24.8 | 5,572.9 | 24.87 | +15.4 | +572.49 | 0 | 0 |
| 2025/09/19 | 208.5 | -1.5 | -0.71 | 1,041 | 21,865.2 | 198 | 19.02 | 4,161.85 | 19.03 | 4,155.75 | 19.01 | -6.1 | -308.08 | 0 | 0 |
| 2025/09/18 | 210 | +0.5 | +0.24 | 1,291 | 27,034.8 | 327 | 25.33 | 6,844.8 | 25.32 | 6,852.4 | 25.35 | +7.6 | +232.42 | 0 | 0 |
| 2025/09/17 | 209.5 | +5 | +2.44 | 1,919 | 39,851.55 | 535 | 27.88 | 11,066.95 | 27.77 | 11,098.05 | 27.85 | +31.1 | +581.31 | 3 | 0.16 |
| 2025/09/16 | 204.5 | +3.5 | +1.74 | 949 | 19,209.6 | 197 | 20.76 | 3,956.65 | 20.6 | 3,980.1 | 20.72 | +23.45 | +1,190.36 | 0 | 0 |
| 2025/09/15 | 201 | -3.5 | -1.71 | 1,273 | 25,484.6 | 375 | 29.46 | 7,512.8 | 29.48 | 7,532.15 | 29.56 | +19.35 | +516 | 2 | 0.16 |
| 2025/09/12 | 204.5 | +3.5 | +1.74 | 2,243 | 45,186.15 | 820 | 36.56 | 16,501.15 | 36.52 | 16,525.2 | 36.57 | +24.05 | +293.29 | 0 | 0 |
| 2025/09/11 | 201 | +6.5 | +3.34 | 3,863 | 77,523.4 | 1,575 | 40.77 | 31,534 | 40.68 | 31,638.45 | 40.81 | +104.45 | +663.17 | 0 | 0 |
| 2025/09/10 | 194.5 | +0 | +0 | 921 | 18,131.5 | 257 | 27.9 | 5,055.1 | 27.88 | 5,047 | 27.84 | -8.1 | -315.18 | 0 | 0 |
| 2025/09/09 | 194.5 | -2 | -1.02 | 667 | 12,976.7 | 187 | 28.04 | 3,636.55 | 28.02 | 3,652 | 28.14 | +15.45 | +826.2 | 0 | 0 |
| 2025/09/08 | 196.5 | -1 | -0.51 | 560 | 11,030.4 | 128 | 22.86 | 2,523.6 | 22.88 | 2,523.85 | 22.88 | +0.25 | +19.53 | 0 | 0 |
| 2025/09/05 | 197.5 | +5.5 | +2.86 | 1,017 | 19,922.05 | 260 | 25.57 | 5,059.75 | 25.4 | 5,079.6 | 25.5 | +19.85 | +763.46 | 0 | 0 |
| 2025/09/04 | 192 | +0 | +0 | 623 | 12,100.8 | 211 | 33.87 | 4,095.85 | 33.85 | 4,094.85 | 33.84 | -1 | -47.39 | 0 | 0 |
| 2025/09/03 | 192 | +0 | +0 | 482 | 9,328.9 | 174 | 36.1 | 3,365.5 | 36.08 | 3,368.15 | 36.1 | +2.65 | +152.3 | 0 | 0 |
| 2025/09/02 | 192 | +2 | +1.05 | 613 | 11,708.15 | 192 | 31.32 | 3,667.85 | 31.33 | 3,669.95 | 31.35 | +2.1 | +109.38 | 4 | 0.65 |
| 2025/09/01 | 190 | -5 | -2.56 | 858 | 16,553.6 | 287 | 33.45 | 5,549.95 | 33.53 | 5,537.1 | 33.45 | -12.85 | -447.74 | 0 | 0 |
| 2025/08/29 | 195 | +3 | +1.56 | 1,717 | 33,704.4 | 739 | 43.04 | 14,507.55 | 43.04 | 14,498.95 | 43.02 | -8.6 | -116.37 | 0 | 0 |
| 2025/08/28 | 192 | -1.5 | -0.78 | 570 | 10,888.05 | 107 | 18.77 | 2,047.3 | 18.8 | 2,047.85 | 18.81 | +0.55 | +51.4 | 0 | 0 |
| 2025/08/27 | 193.5 | +4.5 | +2.38 | 869 | 16,760.7 | 206 | 23.71 | 3,966.9 | 23.67 | 3,971.3 | 23.69 | +4.4 | +213.59 | 1 | 0.12 |
| 2025/08/26 | 189 | +2 | +1.07 | 343 | 6,452.45 | 99 | 28.86 | 1,857.3 | 28.78 | 1,863.3 | 28.88 | +6 | +606.06 | 0 | 0 |
| 2025/08/25 | 187 | +4 | +2.19 | 322 | 6,007.9 | 71 | 22.05 | 1,325.55 | 22.06 | 1,324.95 | 22.05 | -0.6 | -84.51 | 0 | 0 |
| 2025/08/22 | 183 | -1 | -0.54 | 303 | 5,575.05 | 103 | 33.99 | 1,891.65 | 33.93 | 1,898.25 | 34.05 | +6.6 | +640.78 | 0 | 0 |
| 2025/08/21 | 184 | +5.5 | +3.08 | 330 | 6,021.45 | 84 | 25.45 | 1,527.55 | 25.37 | 1,532.1 | 25.44 | +4.55 | +541.67 | 0 | 0 |
| 2025/08/20 | 178.5 | -6.5 | -3.51 | 604 | 10,871.95 | 196 | 32.45 | 3,529.1 | 32.46 | 3,538.35 | 32.55 | +9.25 | +471.94 | 0 | 0 |
| 2025/08/19 | 185 | +1.5 | +0.82 | 684 | 12,730.75 | 252 | 36.84 | 4,678.85 | 36.75 | 4,691.8 | 36.85 | +12.95 | +513.89 | 0 | 0 |
| 2025/08/18 | 183.5 | -3 | -1.61 | 970 | 17,741.95 | 178 | 18.35 | 3,257.15 | 18.36 | 3,263.15 | 18.39 | +6 | +337.08 | 0 | 0 |
| 2025/08/15 | 186.5 | -3 | -1.58 | 417 | 7,804.6 | 78 | 18.71 | 1,462.35 | 18.74 | 1,464 | 18.76 | +1.65 | +211.54 | 0 | 0 |
| 2025/08/14 | 189.5 | +1.5 | +0.8 | 538 | 10,173.65 | 133 | 24.72 | 2,510.6 | 24.68 | 2,519.15 | 24.76 | +8.55 | +642.86 | 0 | 0 |
| 2025/08/13 | 188 | +1 | +0.53 | 794 | 15,022.2 | 237 | 29.85 | 4,482.3 | 29.84 | 4,482.9 | 29.84 | +0.6 | +25.32 | 0 | 0 |
| 2025/08/12 | 187 | -2.5 | -1.32 | 689 | 12,985.95 | 125 | 18.14 | 2,358.3 | 18.16 | 2,360.1 | 18.17 | +1.8 | +144 | 0 | 0 |
| 2025/08/11 | 189.5 | -3 | -1.56 | 705 | 13,376.65 | 124 | 17.59 | 2,350.2 | 17.57 | 2,357.8 | 17.63 | +7.6 | +612.9 | 0 | 0 |
| 2025/08/08 | 192.5 | -7 | -3.51 | 1,273 | 24,876.9 | 304 | 23.88 | 5,970.7 | 24 | 5,940.3 | 23.88 | -30.4 | -1,000 | 1 | 0.08 |
| 2025/08/07 | 199.5 | +4.5 | +2.31 | 1,371 | 27,156.05 | 572 | 41.72 | 11,311.75 | 41.65 | 11,323.4 | 41.7 | +11.65 | +203.67 | 0 | 0 |
| 2025/08/06 | 195 | -1 | -0.51 | 763 | 14,895.9 | 224 | 29.36 | 4,372.6 | 29.35 | 4,379.1 | 29.4 | +6.5 | +290.18 | 0 | 0 |
| 2025/08/05 | 196 | +8.5 | +4.53 | 1,657 | 32,450.4 | 683 | 41.22 | 13,319.5 | 41.05 | 13,385.35 | 41.25 | +65.85 | +964.13 | 1 | 0.06 |
| 2025/08/04 | 187.5 | -9.5 | -4.82 | 1,321 | 24,789.25 | 421 | 31.87 | 7,893.4 | 31.84 | 7,906.8 | 31.9 | +13.4 | +318.29 | 0 | 0 |
| 2025/08/01 | 197 | +5 | +2.6 | 964 | 18,710.1 | 353 | 36.62 | 6,819.5 | 36.45 | 6,847.15 | 36.6 | +27.65 | +783.29 | 0 | 0 |
| 2025/07/31 | 192 | -2 | -1.03 | 1,019 | 19,632.4 | 231 | 22.67 | 4,452.25 | 22.68 | 4,458.25 | 22.71 | +6 | +259.74 | 0 | 0 |
| 2025/07/30 | 194 | -3 | -1.52 | 734 | 14,418.25 | 179 | 24.39 | 3,514.9 | 24.38 | 3,526.3 | 24.46 | +11.4 | +636.87 | 0 | 0 |
| 2025/07/29 | 197 | -8.5 | -4.14 | 1,734 | 34,423.45 | 524 | 30.22 | 10,393.65 | 30.19 | 10,398.5 | 30.21 | +4.85 | +92.56 | 2 | 0.12 |
| 2025/07/28 | 205.5 | -5 | -2.38 | 1,902 | 39,089.15 | 621 | 32.65 | 12,779.7 | 32.69 | 12,775.25 | 32.68 | -4.45 | -71.66 | 0 | 0 |
| 2025/07/25 | 210.5 | +12 | +6.05 | 3,704 | 76,904.6 | 2,002 | 54.05 | 41,469.9 | 53.92 | 41,592.6 | 54.08 | +122.7 | +612.89 | 3 | 0.08 |
| 2025/07/24 | 198.5 | -2 | -1 | 858 | 17,084.05 | 184 | 21.45 | 3,672.25 | 21.5 | 3,662.35 | 21.44 | -9.9 | -538.04 | 10 | 1.17 |
| 2025/07/23 | 200.5 | -2.5 | +2.26 | 1,290 | 25,919.15 | 346 | 26.82 | 6,958.45 | 26.85 | 6,959.45 | 26.85 | +1 | +28.9 | 14 | 1.09 |
| 2025/07/22 | 203 | -9 | -4.25 | 2,372 | 48,999 | 425 | 17.92 | 8,889.05 | 18.14 | 8,773.45 | 17.91 | -115.6 | -2,720 | 0 | 0 |
| 2025/07/21 | 212 | -0.5 | -0.24 | 1,809 | 38,527.55 | 612 | 33.83 | 13,014.75 | 33.78 | 13,068.75 | 33.92 | +54 | +882.35 | 0 | 0 |
| 2025/07/18 | 212.5 | +2.5 | +1.19 | 5,988 | 130,392.85 | 2,130 | 35.57 | 46,639.3 | 35.77 | 46,186.15 | 35.42 | -453.15 | -2,127.46 | 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。
