4174
33.85
TWD-0.65 (-1.88%)
2025.05.28收盤
浩鼎－現股當沖
浩鼎最新現股當沖狀況
整理浩鼎最新(2025/05/27) 當沖狀況。整體成交張數為508張，佔整體市場成交張數的35.06%。當日現股當沖之總損益為-9,050元、每張平均損益則為-18元。
開盤價
34.8
收盤價
33.85
當日範圍
33.8 - 35.15
成交張數
1,190
開盤價(昨)
34.95
收盤價(昨)
34.5
昨日範圍
34.5 - 36
成交張數(昨)
1,449
成交金額
4078.85萬
成交金額(昨)
5084.33萬
52週範圍
33.85 - 90.6
發行股數
3億
市值
89億
現股當沖－歷史逐日資訊
開盤價
34.8
收盤價
33.85
成交張數
1,190
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(%) | ||||||
| 2025/05/29 | 33.9 | +0.05 | +0.15 | 5,805 | 19,701.98 | 479 | 8.25 | 1,626.37 | 8.25 | 1,635.01 | 8.3 | +8.64 | +180.38 | 0 | 0 |
| 2025/05/28 | 33.85 | -0.65 | -1.88 | 1,190 | 4,078.84 | 356 | 29.92 | 1,222.29 | 29.97 | 1,224.4 | 30.02 | +2.12 | +59.41 | 0 | 0 |
| 2025/05/27 | 34.5 | -0.5 | -1.43 | 1,449 | 5,084.33 | 508 | 35.06 | 1,789.49 | 35.2 | 1,788.59 | 35.18 | -0.91 | -17.81 | 0 | 0 |
| 2025/05/26 | 35 | -0.95 | -2.64 | 2,080 | 7,270.41 | 741 | 35.62 | 2,592.41 | 35.66 | 2,593.04 | 35.67 | +0.63 | +8.5 | 0 | 0 |
| 2025/05/23 | 35.95 | +0.15 | +0.42 | 792 | 2,850.26 | 237 | 29.92 | 852 | 29.89 | 853.21 | 29.93 | +1.2 | +50.63 | 0 | 0 |
| 2025/05/22 | 35.8 | -0.95 | -2.59 | 1,460 | 5,226.7 | 485 | 33.22 | 1,737.74 | 33.25 | 1,736.91 | 33.23 | -0.83 | -17.11 | 0 | 0 |
| 2025/05/21 | 36.75 | -0.3 | -0.81 | 1,293 | 4,782.8 | 416 | 32.17 | 1,537.98 | 32.16 | 1,539.64 | 32.19 | +1.67 | +40.02 | 0 | 0 |
| 2025/05/20 | 37.05 | -0.55 | -1.46 | 1,393 | 5,261.39 | 471 | 33.81 | 1,787.03 | 33.96 | 1,779.77 | 33.83 | -7.26 | -154.14 | 5 | 0.36 |
| 2025/05/19 | 37.6 | +0.3 | +0.8 | 879 | 3,338.32 | 319 | 36.29 | 1,210.64 | 36.26 | 1,209.92 | 36.24 | -0.71 | -22.41 | 0 | 0 |
| 2025/05/16 | 37.3 | +0 | +0 | 474 | 1,776.26 | 115 | 24.26 | 430.69 | 24.25 | 431.04 | 24.27 | +0.34 | +30 | 0 | 0 |
| 2025/05/15 | 37.3 | -0.65 | -1.71 | 917 | 3,428.6 | 261 | 28.46 | 977.45 | 28.51 | 978.09 | 28.53 | +0.64 | +24.33 | 0 | 0 |
| 2025/05/14 | 37.95 | -0.4 | -1.04 | 1,189 | 4,531.23 | 309 | 25.99 | 1,179.96 | 26.04 | 1,182.21 | 26.09 | +2.25 | +72.65 | 0 | 0 |
| 2025/05/13 | 38.35 | -0.7 | -1.79 | 1,098 | 4,253.28 | 268 | 24.41 | 1,040.11 | 24.45 | 1,038.31 | 24.41 | -1.8 | -67.35 | 0 | 0 |
| 2025/05/12 | 39.05 | +0.4 | +1.03 | 928 | 3,628.8 | 176 | 18.97 | 686.76 | 18.93 | 687.95 | 18.96 | +1.19 | +67.33 | 0 | 0 |
| 2025/05/09 | 38.65 | -0.45 | -1.15 | 690 | 2,671.82 | 173 | 25.07 | 670.67 | 25.1 | 670.84 | 25.11 | +0.17 | +9.83 | 0 | 0 |
| 2025/05/08 | 39.1 | +0.1 | +0.26 | 505 | 1,979.89 | 112 | 22.18 | 438.77 | 22.16 | 439.06 | 22.18 | +0.29 | +26.34 | 0 | 0 |
| 2025/05/07 | 39 | -0.2 | -0.51 | 610 | 2,361.84 | 209 | 34.26 | 809.58 | 34.28 | 810.24 | 34.31 | +0.66 | +31.58 | 0 | 0 |
| 2025/05/06 | 39.2 | +1.05 | +2.75 | 865 | 3,348.26 | 293 | 33.87 | 1,130.47 | 33.76 | 1,136.18 | 33.93 | +5.71 | +195.05 | 0 | 0 |
| 2025/05/05 | 38.15 | -1.6 | -4.03 | 1,509 | 5,840.86 | 463 | 30.68 | 1,800.06 | 30.82 | 1,793.65 | 30.71 | -6.41 | -138.34 | 0 | 0 |
| 2025/05/02 | 39.75 | +0.35 | +0.89 | 2,377 | 9,539.66 | 852 | 35.84 | 3,426.76 | 35.92 | 3,433.51 | 35.99 | +6.75 | +79.28 | 0 | 0 |
| 2025/04/30 | 39.4 | -0.2 | -0.51 | 2,375 | 9,459.81 | 953 | 40.13 | 3,799.68 | 40.17 | 3,808.59 | 40.26 | +8.92 | +93.6 | 2 | 0.08 |
| 2025/04/29 | 39.6 | +2.55 | +6.88 | 5,030 | 19,672.92 | 2,351 | 46.74 | 9,159.44 | 46.56 | 9,209.83 | 46.81 | +50.39 | +214.33 | 7 | 0.14 |
| 2025/04/28 | 37.05 | -0.95 | -2.5 | 10,157 | 36,788.78 | 4,811 | 47.37 | 17,201.58 | 46.76 | 17,658.9 | 48 | +457.32 | +950.58 | 0 | 0 |
| 2025/04/25 | 38 | -4.2 | -9.95 | 1,624 | 6,171.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 42.2 | -4.65 | -9.93 | 290 | 1,223.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 46.85 | +1.45 | +3.19 | 438 | 2,058.53 | 26 | 5.94 | 121.92 | 5.92 | 121.98 | 5.93 | +0.06 | +23.08 | 0 | 0 |
| 2025/04/22 | 45.4 | -0.95 | -2.05 | 488 | 2,226.88 | 87 | 17.83 | 397.23 | 17.84 | 397.62 | 17.86 | +0.39 | +44.83 | 0 | 0 |
| 2025/04/21 | 46.35 | -0.65 | -1.38 | 420 | 1,956.69 | 99 | 23.57 | 461.49 | 23.58 | 461.61 | 23.59 | +0.12 | +12.63 | 0 | 0 |
| 2025/04/18 | 47 | -0.6 | -1.26 | 507 | 2,388.79 | 114 | 22.49 | 537.82 | 22.51 | 538.53 | 22.54 | +0.71 | +62.72 | 0 | 0 |
| 2025/04/17 | 47.6 | +0.1 | +0.21 | 501 | 2,374.91 | 202 | 40.32 | 956.93 | 40.29 | 957.48 | 40.32 | +0.55 | +26.98 | 0 | 0 |
| 2025/04/16 | 47.5 | -1.55 | -3.16 | 758 | 3,626.24 | 165 | 21.77 | 791.11 | 21.82 | 792.75 | 21.86 | +1.65 | +100 | 0 | 0 |
| 2025/04/15 | 49.05 | +0.85 | +1.76 | 615 | 3,009.47 | 153 | 24.88 | 747.17 | 24.83 | 749.7 | 24.91 | +2.52 | +164.71 | 0 | 0 |
| 2025/04/14 | 48.2 | +1.3 | +2.77 | 820 | 3,956.14 | 345 | 42.07 | 1,662.03 | 42.01 | 1,665.81 | 42.11 | +3.78 | +109.57 | 0 | 0 |
| 2025/04/11 | 46.9 | -3.2 | -6.39 | 1,501 | 6,980.94 | 614 | 40.91 | 2,850.57 | 40.83 | 2,856.91 | 40.92 | +6.34 | +103.26 | 8 | 0.53 |
| 2025/04/10 | 50.1 | +4 | +8.68 | 1,567 | 7,886.61 | 466 | 29.74 | 2,345.95 | 29.75 | 2,342.29 | 29.7 | -3.67 | -78.65 | 0 | 0 |
| 2025/04/09 | 46.1 | -5.1 | -9.96 | 1,691 | 8,079.08 | 435 | 25.72 | 2,087.65 | 25.84 | 2,121.45 | 26.26 | +33.8 | +776.9 | 0 | 0 |
| 2025/04/08 | 51.2 | -4.6 | -8.24 | 2,114 | 10,860.43 | 411 | 19.44 | 2,117.21 | 19.49 | 2,139.38 | 19.7 | +22.17 | +539.42 | 0 | 0 |
| 2025/04/07 | 55.8 | -6.2 | -10 | 363 | 2,026.89 | 1 | 0.28 | 5.58 | 0.28 | 5.58 | 0.28 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 62 | +1.9 | +3.16 | 906 | 5,593.88 | 238 | 26.26 | 1,462.9 | 26.15 | 1,466.38 | 26.21 | +3.48 | +146.22 | 0 | 0 |
| 2025/04/01 | 60.1 | +1.7 | +2.91 | 487 | 2,910.35 | 98 | 20.12 | 584.34 | 20.08 | 584.65 | 20.09 | +0.31 | +31.63 | 0 | 0 |
| 2025/03/31 | 58.4 | -2.1 | -3.47 | 720 | 4,259.47 | 169 | 23.47 | 1,000.09 | 23.48 | 1,001.26 | 23.51 | +1.17 | +69.23 | 3 | 0.42 |
| 2025/03/28 | 60.5 | -0.7 | -1.14 | 568 | 3,423.52 | 96 | 16.89 | 578.09 | 16.89 | 581.03 | 16.97 | +2.94 | +306.25 | 2 | 0.35 |
| 2025/03/27 | 61.2 | -0.7 | -1.13 | 283 | 1,732.88 | 42 | 14.86 | 257.44 | 14.86 | 258.01 | 14.89 | +0.57 | +135.71 | 0 | 0 |
| 2025/03/26 | 61.9 | +0.8 | +1.31 | 326 | 2,011.9 | 65 | 19.91 | 399.87 | 19.88 | 401.37 | 19.95 | +1.5 | +230.77 | 0 | 0 |
| 2025/03/25 | 61.1 | -0.8 | -1.29 | 427 | 2,619.77 | 130 | 30.46 | 799.19 | 30.51 | 799.28 | 30.51 | +0.09 | +6.92 | 0 | 0 |
| 2025/03/24 | 61.9 | -0.9 | -1.43 | 626 | 3,865.72 | 119 | 19.02 | 735.34 | 19.02 | 736.28 | 19.05 | +0.94 | +78.99 | 1 | 0.16 |
| 2025/03/21 | 62.8 | +0.4 | +0.64 | 1,447 | 9,115.93 | 510 | 35.25 | 3,213.1 | 35.25 | 3,217.29 | 35.29 | +4.19 | +82.16 | 4 | 0.28 |
| 2025/03/20 | 62.4 | +1.3 | +2.13 | 1,668 | 10,431.31 | 380 | 22.78 | 2,373.61 | 22.75 | 2,373.08 | 22.75 | -0.53 | -13.95 | 2 | 0.12 |
| 2025/03/19 | 61.1 | +1.1 | +1.83 | 1,847 | 11,362.21 | 497 | 26.91 | 3,048.43 | 26.83 | 3,055.69 | 26.89 | +7.26 | +146.08 | 1 | 0.05 |
| 2025/03/18 | 60 | +0.8 | +1.35 | 667 | 3,986.37 | 85 | 12.74 | 505.59 | 12.68 | 508.41 | 12.75 | +2.82 | +331.76 | 0 | 0 |
| 2025/03/17 | 59.2 | +0.7 | +1.2 | 710 | 4,214.16 | 147 | 20.71 | 870.96 | 20.67 | 872.69 | 20.71 | +1.73 | +117.69 | 0 | 0 |
| 2025/03/14 | 58.5 | +1.3 | +2.27 | 611 | 3,530.76 | 91 | 14.9 | 523.47 | 14.83 | 526.11 | 14.9 | +2.64 | +290.11 | 0 | 0 |
| 2025/03/13 | 57.2 | +0 | +0 | 391 | 2,247.57 | 43 | 10.99 | 247.06 | 10.99 | 247.18 | 11 | +0.12 | +27.91 | 3 | 0.77 |
| 2025/03/12 | 57.2 | +0 | +0 | 300 | 1,717.52 | 52 | 17.33 | 297.24 | 17.31 | 297.65 | 17.33 | +0.41 | +78.85 | 0 | 0 |
| 2025/03/11 | 57.2 | -1.3 | -2.22 | 753 | 4,295.28 | 211 | 28.02 | 1,204.13 | 28.03 | 1,204.76 | 28.05 | +0.63 | +29.86 | 0 | 0 |
| 2025/03/10 | 58.5 | +0.8 | +1.39 | 578 | 3,387.98 | 144 | 24.9 | 842.63 | 24.87 | 842.78 | 24.88 | +0.15 | +10.42 | 0 | 0 |
| 2025/03/07 | 57.7 | -0.5 | -0.86 | 423 | 2,456.23 | 56 | 13.24 | 325.74 | 13.26 | 324.66 | 13.22 | -1.08 | -192.86 | 0 | 0 |
| 2025/03/06 | 58.2 | -1.2 | -2.02 | 549 | 3,201.99 | 73 | 13.29 | 424.63 | 13.26 | 426.48 | 13.32 | +1.85 | +253.42 | 0 | 0 |
| 2025/03/05 | 59.4 | +0.2 | +0.34 | 430 | 2,553.12 | 121 | 28.17 | 718.61 | 28.15 | 719.64 | 28.19 | +1.03 | +85.12 | 0 | 0 |
| 2025/03/04 | 59.2 | +0.7 | +1.2 | 747 | 4,352.7 | 209 | 27.97 | 1,219.58 | 28.02 | 1,219.13 | 28.01 | -0.45 | -21.53 | 0 | 0 |
| 2025/03/03 | 58.5 | -1 | -1.68 | 773 | 4,579.43 | 260 | 33.65 | 1,547.6 | 33.79 | 1,547.77 | 33.8 | +0.17 | +6.54 | 1 | 0.13 |
| 2025/02/27 | 59.5 | -0.2 | -0.34 | 477 | 2,848.81 | 86 | 18.02 | 513.77 | 18.03 | 513.62 | 18.03 | -0.15 | -17.44 | 0 | 0 |
| 2025/02/26 | 59.7 | -0.1 | -0.17 | 318 | 1,901.83 | 51 | 16.02 | 305.39 | 16.06 | 304.7 | 16.02 | -0.69 | -135.29 | 0 | 0 |
| 2025/02/25 | 59.8 | -0.3 | -0.5 | 775 | 4,612.08 | 189 | 24.38 | 1,122.36 | 24.34 | 1,130.02 | 24.5 | +7.66 | +405.29 | 0 | 0 |
| 2025/02/24 | 60.1 | -0.1 | -0.17 | 874 | 5,284.52 | 294 | 33.63 | 1,776.44 | 33.62 | 1,778.51 | 33.66 | +2.07 | +70.41 | 0 | 0 |
| 2025/02/21 | 60.2 | +1 | +1.69 | 1,668 | 10,157.67 | 561 | 33.62 | 3,404.52 | 33.52 | 3,412.03 | 33.59 | +7.51 | +133.87 | 2 | 0.12 |
| 2025/02/20 | 59.2 | +0.5 | +0.85 | 821 | 4,836.52 | 157 | 19.13 | 923.46 | 19.09 | 925.24 | 19.13 | +1.78 | +113.38 | 0 | 0 |
| 2025/02/19 | 58.7 | +0 | +0 | 520 | 3,052.27 | 70 | 13.46 | 411.13 | 13.47 | 410.76 | 13.46 | -0.37 | -52.86 | 0 | 0 |
| 2025/02/18 | 58.7 | -1.4 | -2.33 | 1,157 | 6,828.88 | 182 | 15.74 | 1,076.25 | 15.76 | 1,080.01 | 15.82 | +3.76 | +206.59 | 0 | 0 |
| 2025/02/17 | 60.1 | +0 | +0 | 1,131 | 6,893.02 | 434 | 38.38 | 2,648.51 | 38.42 | 2,651.11 | 38.46 | +2.6 | +59.91 | 2 | 0.18 |
| 2025/02/14 | 60.1 | +1.4 | +2.39 | 1,401 | 8,419.79 | 323 | 23.05 | 1,931.53 | 22.94 | 1,941.1 | 23.05 | +9.57 | +296.28 | 1 | 0.07 |
| 2025/02/13 | 58.7 | -0.1 | -0.17 | 568 | 3,343.15 | 78 | 13.73 | 459.75 | 13.75 | 458.97 | 13.73 | -0.78 | -100 | 0 | 0 |
| 2025/02/12 | 58.8 | -0.3 | -0.51 | 719 | 4,273.52 | 159 | 22.11 | 945.16 | 22.12 | 945.47 | 22.12 | +0.31 | +19.5 | 0 | 0 |
| 2025/02/11 | 59.1 | -0.6 | -1.01 | 468 | 2,779.79 | 94 | 20.09 | 558.98 | 20.11 | 557.94 | 20.07 | -1.04 | -110.64 | 0 | 0 |
| 2025/02/10 | 59.7 | -2 | -3.24 | 675 | 4,062.73 | 105 | 15.56 | 633.25 | 15.59 | 632.33 | 15.56 | -0.92 | -87.62 | 1 | 0.15 |
| 2025/02/07 | 61.7 | -0.3 | -0.48 | 811 | 4,978.03 | 269 | 33.15 | 1,652.09 | 33.19 | 1,650.18 | 33.15 | -1.91 | -71 | 1 | 0.12 |
| 2025/02/06 | 62 | +3.2 | +5.44 | 1,204 | 7,318.49 | 272 | 22.6 | 1,645.11 | 22.48 | 1,652.11 | 22.57 | +7 | +257.35 | 0 | 0 |
| 2025/02/05 | 58.8 | -0.1 | -0.17 | 370 | 2,168.97 | 72 | 19.48 | 422.7 | 19.49 | 423.29 | 19.52 | +0.59 | +81.94 | 0 | 0 |
| 2025/02/04 | 58.9 | -0.7 | -1.17 | 535 | 3,151.7 | 160 | 29.88 | 942.7 | 29.91 | 942.71 | 29.91 | +0.01 | +0.62 | 0 | 0 |
| 2025/02/03 | 59.6 | +2.4 | +4.2 | 936 | 5,488.84 | 261 | 27.87 | 1,521.31 | 27.72 | 1,530.55 | 27.88 | +9.24 | +354.02 | 0 | 0 |
| 2025/01/22 | 57.2 | +0.8 | +1.42 | 541 | 3,081.96 | 57 | 10.53 | 322.99 | 10.48 | 324.3 | 10.52 | +1.31 | +229.82 | 0 | 0 |
| 2025/01/21 | 56.4 | -0.1 | -0.18 | 361 | 2,040.36 | 109 | 30.21 | 617.65 | 30.27 | 615.5 | 30.17 | -2.15 | -197.25 | 0 | 0 |
| 2025/01/20 | 56.5 | +0.7 | +1.25 | 366 | 2,048.25 | 63 | 17.22 | 351.42 | 17.16 | 353.13 | 17.24 | +1.71 | +271.43 | 0 | 0 |
| 2025/01/17 | 55.8 | -1.1 | -1.93 | 372 | 2,090.33 | 25 | 6.72 | 140.83 | 6.74 | 140.79 | 6.74 | -0.04 | -16 | 0 | 0 |
| 2025/01/16 | 56.9 | +0.7 | +1.25 | 369 | 2,095.66 | 48 | 12.99 | 271.89 | 12.97 | 273.01 | 13.03 | +1.12 | +233.33 | 0 | 0 |
| 2025/01/15 | 56.2 | +0.2 | +0.36 | 291 | 1,630.2 | 64 | 21.98 | 357.56 | 21.93 | 358.9 | 22.02 | +1.34 | +209.38 | 0 | 0 |
| 2025/01/14 | 56 | +0.8 | +1.45 | 351 | 1,961.75 | 68 | 19.35 | 378.48 | 19.29 | 380.06 | 19.37 | +1.58 | +232.35 | 0 | 0 |
| 2025/01/13 | 55.2 | -2.5 | -4.33 | 819 | 4,571.41 | 150 | 18.31 | 839.16 | 18.36 | 838.06 | 18.33 | -1.1 | -73.33 | 1 | 0.12 |
| 2025/01/10 | 57.7 | +0 | +0 | 451 | 2,617.4 | 101 | 22.4 | 587.23 | 22.44 | 588.16 | 22.47 | +0.93 | +92.08 | 0 | 0 |
| 2025/01/09 | 57.7 | -0.7 | -1.2 | 485 | 2,826.83 | 124 | 25.57 | 723.49 | 25.59 | 724.08 | 25.61 | +0.59 | +47.58 | 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。
