5244
37.15
TWD-1.00 (-2.62%)
2026.02.06收盤
弘凱－現股當沖
弘凱最新現股當沖狀況
整理弘凱最新(2026/02/05) 當沖狀況。整體成交張數為26張，佔整體市場成交張數的27.15%。當日現股當沖之總損益為-1,000元、每張平均損益則為-38元。
開盤價
38.15
收盤價
37.15
當日範圍
36.6 - 38.15
成交張數
196
開盤價(昨)
38.05
收盤價(昨)
38.15
昨日範圍
37.95 - 38.9
成交張數(昨)
96
成交金額
728.47萬
成交金額(昨)
368.79萬
52週範圍
34.1 - 50.7
發行股數
6824萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
38.15
收盤價
37.15
成交張數
196
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(%) | ||||||
| 2026/02/05 | 38.15 | +0.05 | +0.13 | 96 | 367.9 | 26 | 27.15 | 99.97 | 27.17 | 99.88 | 27.15 | -0.1 | -38.46 | 0 | 0 |
| 2026/02/04 | 38.1 | +0.45 | +1.2 | 82 | 309.92 | 12 | 14.68 | 45.55 | 14.7 | 45.45 | 14.67 | -0.1 | -83.33 | 1 | 1.22 |
| 2026/02/03 | 37.65 | +0.15 | +0.4 | 146 | 551.76 | 50 | 34.28 | 189.88 | 34.41 | 189.24 | 34.3 | -0.65 | -129 | 0 | 0 |
| 2026/02/02 | 37.5 | -0.65 | -1.7 | 139 | 520.39 | 17 | 12.2 | 63.38 | 12.18 | 63.69 | 12.24 | +0.3 | +176.47 | 0 | 0 |
| 2026/01/30 | 38.15 | -0.7 | -1.8 | 206 | 787.65 | 27 | 13.08 | 103.15 | 13.1 | 103.42 | 13.13 | +0.27 | +98.15 | 0 | 0 |
| 2026/01/29 | 38.85 | -1.35 | -3.36 | 263 | 1,034.68 | 59 | 22.44 | 234.36 | 22.65 | 232.87 | 22.51 | -1.49 | -252.54 | 0 | 0 |
| 2026/01/28 | 40.2 | +0.95 | +2.42 | 541 | 2,178.3 | 153 | 28.28 | 614.44 | 28.21 | 616.17 | 28.29 | +1.73 | +113.07 | 0 | 0 |
| 2026/01/27 | 39.25 | +0.35 | +0.9 | 466 | 1,853.87 | 205 | 44.01 | 821.01 | 44.29 | 816.71 | 44.05 | -4.3 | -210 | 0 | 0 |
| 2026/01/26 | 38.9 | -0.4 | -1.02 | 79 | 306.86 | 10 | 12.73 | 39.05 | 12.73 | 39.06 | 12.73 | +0.01 | +10 | 0 | 0 |
| 2026/01/23 | 39.3 | +0.25 | +0.64 | 143 | 560 | 31 | 21.66 | 121.39 | 21.68 | 121.58 | 21.71 | +0.18 | +59.68 | 0 | 0 |
| 2026/01/22 | 39.05 | -0.35 | -0.89 | 145 | 571.76 | 18 | 12.41 | 71.49 | 12.5 | 71.35 | 12.48 | -0.14 | -77.78 | 0 | 0 |
| 2026/01/21 | 39.4 | -0.5 | -1.25 | 251 | 999.49 | 78 | 31.06 | 310.93 | 31.11 | 311.11 | 31.13 | +0.17 | +22.44 | 0 | 0 |
| 2026/01/20 | 39.9 | +0.25 | +0.63 | 438 | 1,760.21 | 125 | 28.55 | 501.83 | 28.51 | 502.51 | 28.55 | +0.68 | +54 | 0 | 0 |
| 2026/01/19 | 39.65 | +0.35 | +0.89 | 144 | 572.36 | 11 | 7.63 | 43.66 | 7.63 | 43.67 | 7.63 | +0.01 | +13.64 | 0 | 0 |
| 2026/01/16 | 39.3 | +0.15 | +0.38 | 259 | 1,023.73 | 52 | 20.08 | 206.07 | 20.13 | 205.77 | 20.1 | -0.3 | -58.65 | 0 | 0 |
| 2026/01/15 | 39.15 | +0.3 | +0.77 | 204 | 794.14 | 18 | 8.84 | 70.22 | 8.84 | 70.27 | 8.85 | +0.04 | +25 | 0 | 0 |
| 2026/01/14 | 38.85 | +0.85 | +2.24 | 132 | 512.56 | 15 | 11.33 | 57.92 | 11.3 | 58.15 | 11.34 | +0.23 | +153.33 | 0 | 0 |
| 2026/01/13 | 38 | -0.2 | -0.52 | 322 | 1,226.32 | 31 | 9.63 | 118.02 | 9.62 | 118.78 | 9.69 | +0.76 | +245.16 | 0 | 0 |
| 2026/01/12 | 38.2 | -0.15 | -0.39 | 254 | 971.01 | 39 | 15.36 | 149.03 | 15.35 | 149.22 | 15.37 | +0.18 | +47.44 | 0 | 0 |
| 2026/01/09 | 38.35 | +0.2 | +0.52 | 125 | 479.07 | 35 | 27.93 | 133.58 | 27.88 | 134 | 27.97 | +0.42 | +120 | 0 | 0 |
| 2026/01/08 | 38.15 | -1.15 | -2.93 | 633 | 2,426.73 | 149 | 23.53 | 570.75 | 23.52 | 571.84 | 23.56 | +1.09 | +73.15 | 0 | 0 |
| 2026/01/07 | 39.3 | +0.05 | +0.13 | 314 | 1,239.31 | 70 | 22.28 | 276.36 | 22.3 | 276.82 | 22.34 | +0.47 | +67.14 | 1 | 0.32 |
| 2026/01/06 | 39.25 | -1.35 | -3.33 | 731 | 2,899.79 | 157 | 21.48 | 623.33 | 21.5 | 625.84 | 21.58 | +2.51 | +159.87 | 0 | 0 |
| 2026/01/05 | 40.6 | -2.45 | -5.69 | 894 | 3,703.66 | 211 | 23.61 | 872.99 | 23.57 | 876.76 | 23.67 | +3.77 | +178.91 | 0 | 0 |
| 2026/01/02 | 43.05 | -0.5 | -1.15 | 2,766 | 12,168.25 | 1,328 | 48.01 | 5,842.56 | 48.01 | 5,841.57 | 48.01 | -0.98 | -7.42 | 29 | 1.05 |
| 2025/12/31 | 43.55 | +3.95 | +9.97 | 2,012 | 8,608.37 | 687 | 34.15 | 2,900.55 | 33.69 | 2,943.67 | 34.2 | +43.12 | +627.66 | 1 | 0.05 |
| 2025/12/30 | 39.6 | -0.3 | -0.75 | 219 | 862.78 | 37 | 16.93 | 146 | 16.92 | 146.44 | 16.97 | +0.45 | +121.62 | 0 | 0 |
| 2025/12/29 | 39.9 | +0.15 | +0.38 | 103 | 409.86 | 15 | 14.61 | 59.87 | 14.61 | 59.98 | 14.63 | +0.11 | +73.33 | 0 | 0 |
| 2025/12/26 | 39.75 | -0.45 | -1.12 | 127 | 510.15 | 17 | 13.35 | 68.17 | 13.36 | 68.25 | 13.38 | +0.08 | +47.06 | 0 | 0 |
| 2025/12/19 | 39.7 | +0.2 | +0.51 | 99 | 395.86 | 33 | 33.25 | 131.75 | 33.28 | 131.75 | 33.28 | +0.01 | +1.52 | 0 | 0 |
| 2025/12/18 | 39.5 | -0.85 | -2.11 | 192 | 763.57 | 34 | 17.75 | 135.69 | 17.77 | 135.65 | 17.77 | -0.04 | -11.76 | 0 | 0 |
| 2025/12/17 | 40.35 | -0.15 | -0.37 | 70 | 283.2 | 14 | 20.11 | 57.03 | 20.14 | 56.88 | 20.09 | -0.15 | -107.14 | 0 | 0 |
| 2025/12/16 | 40.5 | -0.65 | -1.58 | 200 | 806.83 | 43 | 21.49 | 173.09 | 21.45 | 173.98 | 21.56 | +0.9 | +208.14 | 0 | 0 |
| 2025/12/15 | 41.15 | -0.55 | -1.32 | 130 | 536.7 | 28 | 21.53 | 115.57 | 21.53 | 115.67 | 21.55 | +0.1 | +33.93 | 0 | 0 |
| 2025/11/26 | 39.55 | +0.95 | +2.46 | 330 | 1,327.97 | 159 | 47.78 | 633.72 | 47.72 | 634.45 | 47.78 | +0.73 | +45.91 | 0 | 0 |
| 2025/11/25 | 38.6 | +1.3 | +3.49 | 223 | 854.88 | 72 | 32.28 | 274.89 | 32.16 | 277.07 | 32.41 | +2.19 | +303.47 | 0 | 0 |
| 2025/11/24 | 37.3 | +0.05 | +0.13 | 110 | 413.31 | 42 | 38.26 | 158.2 | 38.28 | 157.9 | 38.2 | -0.3 | -71.43 | 0 | 0 |
| 2025/11/21 | 37.25 | -0.75 | -1.97 | 235 | 878.6 | 46 | 19.56 | 172.35 | 19.62 | 172.18 | 19.6 | -0.17 | -38.04 | 0 | 0 |
| 2025/11/20 | 38 | +0.6 | +1.6 | 225 | 857.15 | 64 | 28.5 | 244.75 | 28.55 | 245.01 | 28.58 | +0.27 | +42.19 | 0 | 0 |
| 2025/11/19 | 37.4 | +0 | +0 | 144 | 538.5 | 27 | 18.69 | 100.64 | 18.69 | 100.9 | 18.74 | +0.27 | +98.15 | 0 | 0 |
| 2025/11/18 | 37.4 | -0.95 | -2.48 | 269 | 1,016.58 | 37 | 13.75 | 140.09 | 13.78 | 140.53 | 13.82 | +0.44 | +118.92 | 0 | 0 |
| 2025/11/17 | 38.35 | +0.05 | +0.13 | 216 | 833.62 | 76 | 35.11 | 292.01 | 35.03 | 293.07 | 35.16 | +1.05 | +138.82 | 0 | 0 |
| 2025/11/14 | 38.3 | -0.45 | -1.16 | 210 | 807.71 | 34 | 16.17 | 130.24 | 16.12 | 130.94 | 16.21 | +0.7 | +205.88 | 0 | 0 |
| 2025/11/13 | 38.75 | -0.75 | -1.9 | 174 | 677.96 | 43 | 24.67 | 167.44 | 24.7 | 167.29 | 24.68 | -0.14 | -33.72 | 1 | 0.57 |
| 2025/11/12 | 39.5 | +1.35 | +3.54 | 333 | 1,316.45 | 113 | 33.91 | 443.87 | 33.72 | 447.74 | 34.01 | +3.88 | +342.92 | 0 | 0 |
| 2025/11/11 | 38.15 | -0.2 | -0.52 | 159 | 611.89 | 28 | 17.6 | 108.01 | 17.65 | 107.9 | 17.63 | -0.11 | -39.29 | 0 | 0 |
| 2025/11/10 | 38.35 | -0.9 | -2.29 | 268 | 1,029.73 | 32 | 11.95 | 123.05 | 11.95 | 123.25 | 11.97 | +0.2 | +62.5 | 0 | 0 |
| 2025/11/07 | 39.25 | -0.75 | -1.88 | 144 | 568.74 | 30 | 20.85 | 118.58 | 20.85 | 119 | 20.92 | +0.41 | +138.33 | 0 | 0 |
| 2025/11/06 | 40 | +0.4 | +1.01 | 110 | 436.27 | 20 | 18.25 | 79.38 | 18.2 | 79.85 | 18.3 | +0.47 | +235 | 0 | 0 |
| 2025/11/05 | 39.6 | -0.35 | -0.88 | 279 | 1,093.48 | 94 | 33.72 | 367.65 | 33.62 | 369.89 | 33.83 | +2.24 | +238.3 | 0 | 0 |
| 2025/11/04 | 39.95 | -1.65 | -3.97 | 386 | 1,564.06 | 37 | 9.59 | 150.41 | 9.62 | 151.12 | 9.66 | +0.7 | +189.19 | 0 | 0 |
| 2025/11/03 | 41.6 | +0 | +0 | 138 | 574.45 | 13 | 9.43 | 54.28 | 9.45 | 54.25 | 9.44 | -0.03 | -23.08 | 0 | 0 |
| 2025/10/31 | 41.6 | +0.05 | +0.12 | 221 | 925.96 | 70 | 31.68 | 293.59 | 31.71 | 294.01 | 31.75 | +0.42 | +60 | 0 | 0 |
| 2025/10/30 | 41.55 | -0.4 | -0.95 | 238 | 993.47 | 45 | 18.9 | 187.88 | 18.91 | 188.42 | 18.97 | +0.54 | +118.89 | 2 | 0.84 |
| 2025/10/29 | 41.95 | -0.45 | -1.06 | 360 | 1,526.96 | 99 | 27.46 | 419.78 | 27.49 | 418.21 | 27.39 | -1.57 | -158.59 | 0 | 0 |
| 2025/10/28 | 42.4 | +0.8 | +1.92 | 342 | 1,438.64 | 96 | 28.1 | 403.96 | 28.08 | 405.11 | 28.16 | +1.15 | +119.27 | 1 | 0.29 |
| 2025/10/27 | 41.6 | -0.35 | -0.83 | 220 | 920.7 | 35 | 15.93 | 146.59 | 15.92 | 147.07 | 15.97 | +0.48 | +137.14 | 0 | 0 |
| 2025/10/23 | 41.95 | -0.35 | -0.83 | 218 | 918.05 | 35 | 16.08 | 147.78 | 16.1 | 147.69 | 16.09 | -0.09 | -25.71 | 0 | 0 |
| 2025/10/22 | 42.3 | +0.1 | +0.24 | 146 | 616.63 | 26 | 17.84 | 110.02 | 17.84 | 110.17 | 17.87 | +0.15 | +57.69 | 0 | 0 |
| 2025/10/21 | 42.2 | -0.05 | -0.12 | 251 | 1,064.02 | 30 | 11.98 | 127.07 | 11.94 | 127.4 | 11.97 | +0.33 | +110 | 0 | 0 |
| 2025/10/20 | 42.25 | +0.75 | +1.81 | 293 | 1,242.62 | 101 | 34.48 | 428.22 | 34.46 | 428.47 | 34.48 | +0.25 | +24.75 | 0 | 0 |
| 2025/10/17 | 41.5 | -0.8 | -1.89 | 154 | 642.78 | 20 | 12.97 | 83.41 | 12.98 | 83.74 | 13.03 | +0.34 | +167.5 | 0 | 0 |
| 2025/10/16 | 42.3 | +1.4 | +3.42 | 495 | 2,078.24 | 158 | 31.91 | 661.76 | 31.84 | 664.41 | 31.97 | +2.65 | +167.41 | 0 | 0 |
| 2025/10/15 | 40.9 | +0.4 | +0.99 | 165 | 671.03 | 17 | 10.33 | 69.18 | 10.31 | 69.34 | 10.33 | +0.16 | +94.12 | 0 | 0 |
| 2025/10/14 | 40.5 | -0.7 | -1.7 | 322 | 1,323.44 | 83 | 25.77 | 341.01 | 25.77 | 342.81 | 25.9 | +1.79 | +216.27 | 0 | 0 |
| 2025/10/13 | 41.2 | -0.6 | -1.44 | 399 | 1,617.61 | 146 | 36.59 | 588.57 | 36.38 | 592.11 | 36.6 | +3.54 | +242.47 | 0 | 0 |
| 2025/10/09 | 41.8 | -0.7 | -1.65 | 178 | 747.61 | 16 | 9 | 67.66 | 9.05 | 67.31 | 9 | -0.35 | -218.75 | 0 | 0 |
| 2025/10/08 | 42.5 | +0.7 | +1.67 | 335 | 1,409.89 | 95 | 28.38 | 398.35 | 28.25 | 399.42 | 28.33 | +1.06 | +112.11 | 0 | 0 |
| 2025/10/07 | 41.8 | +0.5 | +1.21 | 254 | 1,057.34 | 90 | 35.43 | 374.56 | 35.42 | 374.44 | 35.41 | -0.12 | -12.78 | 0 | 0 |
| 2025/10/03 | 41.3 | -0.45 | -1.08 | 501 | 2,078.4 | 142 | 28.33 | 588.55 | 28.32 | 589.29 | 28.35 | +0.74 | +52.11 | 1 | 0.2 |
| 2025/10/02 | 41.75 | -0.15 | -0.36 | 361 | 1,516.12 | 122 | 33.78 | 513.05 | 33.84 | 512.8 | 33.82 | -0.25 | -20.49 | 3 | 0.83 |
| 2025/10/01 | 41.9 | -0.45 | -1.06 | 383 | 1,616.2 | 75 | 19.6 | 317.37 | 19.64 | 318.36 | 19.7 | +0.99 | +132 | 3 | 0.78 |
| 2025/09/30 | 42.35 | +0.25 | +0.59 | 350 | 1,478.75 | 61 | 17.41 | 257.18 | 17.39 | 257.72 | 17.43 | +0.55 | +89.34 | 0 | 0 |
| 2025/09/26 | 42.1 | -1.4 | -3.22 | 837 | 3,533.65 | 230 | 27.47 | 971.31 | 27.49 | 971.32 | 27.49 | +0.01 | +0.22 | 1 | 0.12 |
| 2025/09/25 | 43.5 | -0.6 | -1.36 | 660 | 2,887.04 | 127 | 19.25 | 556.13 | 19.26 | 557.47 | 19.31 | +1.33 | +104.72 | 0 | 0 |
| 2025/09/24 | 44.1 | -0.9 | -2 | 1,189 | 5,251.55 | 308 | 25.9 | 1,364.06 | 25.97 | 1,363.09 | 25.96 | -0.97 | -31.66 | 0 | 0 |
| 2025/09/23 | 45 | -0.4 | -0.88 | 724 | 3,272.06 | 184 | 25.42 | 833.25 | 25.47 | 833.99 | 25.49 | +0.73 | +39.95 | 1 | 0.14 |
| 2025/09/22 | 45.4 | -0.4 | -0.87 | 1,002 | 4,584.38 | 272 | 27.15 | 1,244.88 | 27.15 | 1,248.38 | 27.23 | +3.5 | +128.68 | 1 | 0.1 |
| 2025/09/19 | 45.8 | -0.3 | -0.65 | 1,009 | 4,693.3 | 507 | 50.24 | 2,365.64 | 50.4 | 2,360.14 | 50.29 | -5.51 | -108.68 | 1 | 0.1 |
| 2025/09/18 | 46.1 | +1 | +2.22 | 1,030 | 4,786.09 | 253 | 24.56 | 1,171.58 | 24.48 | 1,174.47 | 24.54 | +2.9 | +114.62 | 1 | 0.1 |
| 2025/09/17 | 45.1 | +0.1 | +0.22 | 369 | 1,667.8 | 98 | 26.57 | 443.08 | 26.57 | 443.62 | 26.6 | +0.54 | +55.1 | 0 | 0 |
| 2025/09/16 | 45 | -0.05 | -0.11 | 297 | 1,341.25 | 61 | 20.54 | 275.99 | 20.58 | 276.04 | 20.58 | +0.04 | +7.38 | 0 | 0 |
| 2025/09/15 | 45.05 | -0.55 | -1.21 | 528 | 2,391.69 | 153 | 28.96 | 694.15 | 29.02 | 694.05 | 29.02 | -0.1 | -6.54 | 0 | 0 |
| 2025/09/12 | 45.6 | +0.2 | +0.44 | 869 | 4,003.61 | 405 | 46.6 | 1,868.35 | 46.67 | 1,870.94 | 46.73 | +2.59 | +63.95 | 0 | 0 |
| 2025/09/11 | 45.4 | -0.9 | -1.94 | 1,171 | 5,364.21 | 289 | 24.68 | 1,328.6 | 24.77 | 1,323.94 | 24.68 | -4.66 | -161.07 | 1 | 0.09 |
| 2025/09/10 | 46.3 | -0.5 | -1.07 | 779 | 3,635.03 | 204 | 26.2 | 954.3 | 26.25 | 953.11 | 26.22 | -1.2 | -58.82 | 0 | 0 |
| 2025/09/09 | 46.8 | -0.15 | -0.32 | 1,012 | 4,764.18 | 425 | 41.98 | 2,002.3 | 42.03 | 2,001.4 | 42.01 | -0.89 | -20.94 | 1 | 0.1 |
| 2025/09/08 | 46.95 | +0.6 | +1.29 | 1,397 | 6,589.74 | 672 | 48.11 | 3,173.66 | 48.16 | 3,171.97 | 48.13 | -1.7 | -25.3 | 0 | 0 |
| 2025/09/05 | 46.35 | +0.1 | +0.22 | 815 | 3,812.67 | 298 | 36.57 | 1,396.5 | 36.63 | 1,395.13 | 36.59 | -1.37 | -45.97 | 1 | 0.12 |
| 2025/09/04 | 46.25 | -0.4 | -0.86 | 893 | 4,163.51 | 206 | 23.07 | 965.5 | 23.19 | 962.28 | 23.11 | -3.21 | -156.07 | 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。
