5244
43.5
TWD-0.80 (-1.81%)
2025.06.06收盤
弘凱－現股當沖
弘凱最新現股當沖狀況
整理弘凱最新(2025/06/06) 當沖狀況。整體成交張數為1,021張，佔整體市場成交張數的61.73%。當日現股當沖之總損益為-15.37萬元、每張平均損益則為-150元。
開盤價
44.35
收盤價
43.5
當日範圍
43.5 - 46.25
成交張數
1,654
開盤價(昨)
45.05
收盤價(昨)
44.3
昨日範圍
44.2 - 45.3
成交張數(昨)
485
成交金額
7437.09萬
成交金額(昨)
2163.67萬
52週範圍
34.1 - 56
發行股數
6824萬
市值
30億
現股當沖－歷史逐日資訊
開盤價
44.35
收盤價
43.5
成交張數
1,654
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(%) | ||||||
| 2025/06/06 | 43.5 | -0.8 | -1.81 | 1,654 | 7,436.56 | 1,021 | 61.73 | 4,611.98 | 62.02 | 4,596.61 | 61.81 | -15.37 | -150.49 | 3 | 0.18 |
| 2025/06/05 | 44.3 | -0.2 | -0.45 | 485 | 2,163.51 | 143 | 29.49 | 637.25 | 29.45 | 638.73 | 29.52 | +1.48 | +103.5 | 0 | 0 |
| 2025/06/04 | 44.5 | +0.3 | +0.68 | 623 | 2,803.51 | 262 | 42.09 | 1,181.86 | 42.16 | 1,178.89 | 42.05 | -2.96 | -112.98 | 0 | 0 |
| 2025/06/03 | 44.2 | -0.3 | -0.67 | 654 | 2,926.68 | 224 | 34.24 | 1,001.84 | 34.23 | 1,005.96 | 34.37 | +4.12 | +184.15 | 0 | 0 |
| 2025/06/02 | 44.5 | -1 | -2.2 | 1,008 | 4,452.14 | 368 | 36.51 | 1,627.3 | 36.55 | 1,629.2 | 36.59 | +1.91 | +51.77 | 0 | 0 |
| 2025/05/29 | 45.5 | +0 | +0 | 744 | 3,410.59 | 366 | 49.19 | 1,678.39 | 49.21 | 1,676.99 | 49.17 | -1.4 | -38.25 | 0 | 0 |
| 2025/05/28 | 45.5 | -0.8 | -1.73 | 1,134 | 5,223.24 | 391 | 34.47 | 1,804.32 | 34.54 | 1,804.16 | 34.54 | -0.16 | -4.09 | 1 | 0.09 |
| 2025/05/27 | 46.3 | -2.35 | -4.83 | 2,808 | 13,273.6 | 1,128 | 40.17 | 5,335.94 | 40.2 | 5,329.12 | 40.15 | -6.83 | -60.51 | 5 | 0.18 |
| 2025/05/26 | 48.65 | +2.6 | +5.65 | 5,642 | 27,125.5 | 3,009 | 53.33 | 14,397.84 | 53.08 | 14,490.5 | 53.42 | +92.67 | +307.96 | 2 | 0.04 |
| 2025/05/23 | 46.05 | +0.05 | +0.11 | 2,985 | 14,019.33 | 1,963 | 65.77 | 9,226.62 | 65.81 | 9,218.67 | 65.76 | -7.95 | -40.5 | 13 | 0.44 |
| 2025/05/22 | 46 | -0.9 | -1.92 | 1,485 | 6,918.86 | 705 | 47.47 | 3,290.49 | 47.56 | 3,284.57 | 47.47 | -5.91 | -83.83 | 0 | 0 |
| 2025/05/21 | 46.9 | -0.6 | -1.26 | 2,454 | 11,584.95 | 1,360 | 55.42 | 6,420.32 | 55.42 | 6,425.47 | 55.46 | +5.14 | +37.79 | 4 | 0.16 |
| 2025/05/20 | 47.5 | +3.4 | +7.71 | 4,798 | 22,433.47 | 2,204 | 45.94 | 10,244.72 | 45.67 | 10,330.24 | 46.05 | +85.52 | +388.02 | 7 | 0.15 |
| 2025/05/19 | 44.1 | -1.15 | -2.54 | 952 | 4,225.57 | 246 | 25.83 | 1,090.76 | 25.81 | 1,093.08 | 25.87 | +2.32 | +94.31 | 0 | 0 |
| 2025/05/16 | 45.25 | -1 | -2.16 | 1,385 | 6,304.82 | 417 | 30.11 | 1,899.83 | 30.13 | 1,900.92 | 30.15 | +1.09 | +26.26 | 0 | 0 |
| 2025/05/15 | 46.25 | -1.1 | -2.32 | 2,323 | 10,733.92 | 922 | 39.69 | 4,264.77 | 39.73 | 4,270.52 | 39.79 | +5.74 | +62.26 | 2 | 0.09 |
| 2025/05/14 | 47.35 | +1.3 | +2.82 | 8,417 | 40,387.98 | 5,502 | 65.37 | 26,377.99 | 65.31 | 26,415.42 | 65.4 | +37.42 | +68.02 | 20 | 0.24 |
| 2025/05/13 | 46.05 | -0.7 | -1.5 | 3,245 | 15,117.15 | 1,808 | 55.71 | 8,426.54 | 55.74 | 8,422.97 | 55.72 | -3.57 | -19.75 | 6 | 0.18 |
| 2025/05/12 | 46.75 | -0.3 | -0.64 | 10,404 | 48,841.8 | 6,895 | 66.28 | 32,347.66 | 66.23 | 32,342.34 | 66.22 | -5.32 | -7.72 | 22 | 0.21 |
| 2025/05/09 | 47.05 | +4.25 | +9.93 | 7,106 | 32,151.21 | 4,150 | 58.4 | 18,546.28 | 57.68 | 18,764.44 | 58.36 | +218.16 | +525.7 | 17 | 0.24 |
| 2025/05/08 | 42.8 | +0.65 | +1.54 | 1,786 | 7,728.19 | 1,113 | 62.32 | 4,817.41 | 62.34 | 4,817.12 | 62.33 | -0.29 | -2.65 | 2 | 0.11 |
| 2025/05/07 | 42.15 | +0.95 | +2.31 | 2,276 | 9,687.62 | 1,363 | 59.88 | 5,797.38 | 59.84 | 5,823.88 | 60.12 | +26.5 | +194.42 | 4 | 0.18 |
| 2025/05/06 | 41.2 | +0 | +0 | 717 | 2,975 | 281 | 39.19 | 1,166.8 | 39.22 | 1,166.39 | 39.21 | -0.41 | -14.59 | 0 | 0 |
| 2025/05/05 | 41.2 | -3.2 | -7.21 | 2,141 | 9,003.77 | 848 | 39.6 | 3,567.02 | 39.62 | 3,555.09 | 39.48 | -11.93 | -140.62 | 4 | 0.19 |
| 2025/05/02 | 44.4 | -0.65 | -1.44 | 1,545 | 6,966.9 | 709 | 45.89 | 3,204.89 | 46 | 3,191.88 | 45.81 | -13.02 | -183.57 | 15 | 0.97 |
| 2025/04/30 | 45.05 | -2 | -4.25 | 2,608 | 11,934.3 | 1,103 | 42.3 | 5,055.53 | 42.36 | 5,044.64 | 42.27 | -10.9 | -98.82 | 4 | 0.15 |
| 2025/04/29 | 47.05 | +1.4 | +3.07 | 6,676 | 30,582.36 | 4,029 | 60.35 | 18,375.92 | 60.09 | 18,489.32 | 60.46 | +113.39 | +281.45 | 18 | 0.27 |
| 2025/04/28 | 45.65 | +3.65 | +8.69 | 7,522 | 33,908.7 | 4,903 | 65.19 | 22,050.94 | 65.03 | 22,138.65 | 65.29 | +87.71 | +178.89 | 23 | 0.31 |
| 2025/04/25 | 42 | +2.5 | +6.33 | 3,356 | 14,012.58 | 1,679 | 50.02 | 6,987.6 | 49.87 | 7,022.66 | 50.12 | +35.07 | +208.87 | 7 | 0.21 |
| 2025/04/24 | 39.5 | -1.05 | -2.59 | 1,032 | 4,120.74 | 293 | 28.38 | 1,171.54 | 28.43 | 1,172.76 | 28.46 | +1.23 | +41.81 | 0 | 0 |
| 2025/04/23 | 40.55 | +0.75 | +1.88 | 3,025 | 12,533.65 | 1,714 | 56.65 | 7,123.61 | 56.84 | 7,090.8 | 56.57 | -32.82 | -191.48 | 11 | 0.36 |
| 2025/04/22 | 39.8 | +1.1 | +2.84 | 4,736 | 19,129.12 | 3,017 | 63.7 | 12,150.97 | 63.52 | 12,213.18 | 63.85 | +62.22 | +206.21 | 4 | 0.08 |
| 2025/04/21 | 38.7 | -1.55 | -3.85 | 1,392 | 5,370.16 | 553 | 39.73 | 2,129.82 | 39.66 | 2,140.61 | 39.86 | +10.79 | +195.21 | 0 | 0 |
| 2025/04/18 | 40.25 | +0.9 | +2.29 | 2,675 | 10,810.22 | 1,302 | 48.68 | 5,269.57 | 48.75 | 5,261.65 | 48.67 | -7.92 | -60.83 | 1 | 0.04 |
| 2025/04/17 | 39.35 | -0.5 | -1.25 | 1,687 | 6,578.92 | 899 | 53.28 | 3,505.5 | 53.28 | 3,513.95 | 53.41 | +8.45 | +93.94 | 0 | 0 |
| 2025/04/16 | 39.85 | +0.35 | +0.89 | 3,560 | 14,213.15 | 1,931 | 54.24 | 7,697.87 | 54.16 | 7,720.44 | 54.32 | +22.57 | +116.86 | 0 | 0 |
| 2025/04/15 | 39.5 | +2.95 | +8.07 | 2,177 | 8,514.94 | 1,093 | 50.21 | 4,241.56 | 49.81 | 4,295.76 | 50.45 | +54.2 | +495.84 | 4 | 0.18 |
| 2025/04/14 | 36.55 | +1.6 | +4.58 | 1,710 | 6,302.22 | 1,030 | 60.22 | 3,790.72 | 60.15 | 3,807.82 | 60.42 | +17.09 | +165.92 | 0 | 0 |
| 2025/04/11 | 34.95 | -2.55 | -6.8 | 1,844 | 6,348.84 | 731 | 39.64 | 2,511.94 | 39.57 | 2,527.8 | 39.82 | +15.86 | +216.96 | 0 | 0 |
| 2025/04/10 | 37.5 | +3.4 | +9.97 | 1,569 | 5,857.87 | 313 | 19.95 | 1,163.67 | 19.87 | 1,168.48 | 19.95 | +4.82 | +153.83 | 1 | 0.06 |
| 2025/04/09 | 34.1 | -3.75 | -9.91 | 1,538 | 5,283.85 | 271 | 17.62 | 939.3 | 17.78 | 943.79 | 17.86 | +4.5 | +165.87 | 0 | 0 |
| 2025/04/08 | 37.85 | -4.2 | -9.99 | 1,803 | 6,866.61 | 118 | 6.54 | 452.92 | 6.6 | 453.56 | 6.61 | +0.65 | +54.66 | 0 | 0 |
| 2025/04/07 | 42.05 | -4.65 | -9.96 | 68 | 285.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 46.7 | -0.9 | -1.89 | 5,768 | 27,285.04 | 4,032 | 69.9 | 19,069.08 | 69.89 | 19,106.78 | 70.03 | +37.7 | +93.5 | 19 | 0.33 |
| 2025/04/01 | 47.6 | +2.05 | +4.5 | 8,097 | 38,601.36 | 5,658 | 69.88 | 26,887.83 | 69.66 | 26,997.15 | 69.94 | +109.31 | +193.2 | 17 | 0.21 |
| 2025/03/31 | 45.55 | -5.05 | -9.98 | 4,237 | 19,940.11 | 1,524 | 35.97 | 7,193.19 | 36.07 | 7,205.75 | 36.14 | +12.56 | +82.45 | 3 | 0.07 |
| 2025/03/28 | 50.6 | +0.95 | +1.91 | 13,218 | 67,363.21 | 7,838 | 59.3 | 39,947.68 | 59.3 | 39,942.34 | 59.29 | -5.34 | -6.81 | 427 | 3.23 |
| 2025/03/27 | 49.65 | +1.4 | +2.9 | 14,796 | 74,736.19 | 9,068 | 61.29 | 45,816.93 | 61.3 | 45,885.3 | 61.4 | +68.38 | +75.4 | 356 | 2.41 |
| 2025/03/26 | 48.25 | +4.35 | +9.91 | 2,227 | 10,664.92 | 646 | 29.01 | 3,086.22 | 28.94 | 3,104.49 | 29.11 | +18.27 | +282.82 | 0 | 0 |
| 2025/03/25 | 43.9 | -0.45 | -1.01 | 321 | 1,403.3 | 74 | 23.05 | 322.62 | 22.99 | 323.99 | 23.09 | +1.36 | +183.78 | 0 | 0 |
| 2025/03/24 | 44.35 | +0.35 | +0.8 | 434 | 1,947.97 | 101 | 23.26 | 455.61 | 23.39 | 453.06 | 23.26 | -2.54 | -251.49 | 0 | 0 |
| 2025/03/21 | 44 | -0.35 | -0.79 | 231 | 1,014.18 | 36 | 15.59 | 158.16 | 15.59 | 158.83 | 15.66 | +0.67 | +186.11 | 0 | 0 |
| 2025/03/20 | 44.35 | +0.95 | +2.19 | 538 | 2,379.81 | 215 | 39.99 | 949.21 | 39.89 | 953.09 | 40.05 | +3.88 | +180.23 | 0 | 0 |
| 2025/03/19 | 43.4 | +1.3 | +3.09 | 781 | 3,408.43 | 342 | 43.76 | 1,484.12 | 43.54 | 1,499.96 | 44.01 | +15.84 | +463.16 | 0 | 0 |
| 2025/03/18 | 42.1 | +0.25 | +0.6 | 233 | 985.1 | 60 | 25.7 | 253.19 | 25.7 | 253.75 | 25.76 | +0.56 | +92.5 | 0 | 0 |
| 2025/03/17 | 41.85 | +0.3 | +0.72 | 439 | 1,876.09 | 233 | 53.12 | 996.89 | 53.14 | 1,001.14 | 53.36 | +4.25 | +182.19 | 0 | 0 |
| 2025/03/14 | 41.55 | +0.05 | +0.12 | 216 | 897.91 | 43 | 19.9 | 178.66 | 19.9 | 178.59 | 19.89 | -0.06 | -13.95 | 1 | 0.46 |
| 2025/03/13 | 41.5 | +0 | +0 | 229 | 961.84 | 53 | 23.11 | 222.07 | 23.09 | 222.63 | 23.15 | +0.56 | +105.66 | 1 | 0.44 |
| 2025/03/12 | 41.5 | +0.15 | +0.36 | 190 | 795.35 | 63 | 33.14 | 263.53 | 33.13 | 263.73 | 33.16 | +0.2 | +30.95 | 0 | 0 |
| 2025/03/11 | 41.35 | -0.8 | -1.9 | 324 | 1,331 | 92 | 28.43 | 378.1 | 28.41 | 378.19 | 28.41 | +0.09 | +9.78 | 0 | 0 |
| 2025/03/10 | 42.15 | -0.7 | -1.63 | 238 | 1,009.42 | 52 | 21.81 | 220.25 | 21.82 | 220.79 | 21.87 | +0.55 | +104.81 | 0 | 0 |
| 2025/03/07 | 42.85 | -0.9 | -2.06 | 348 | 1,501.68 | 33 | 9.49 | 143.38 | 9.55 | 143.31 | 9.54 | -0.07 | -22.73 | 0 | 0 |
| 2025/03/06 | 43.75 | -0.85 | -1.91 | 218 | 959.26 | 30 | 13.75 | 132.63 | 13.83 | 132.23 | 13.78 | -0.4 | -133.33 | 0 | 0 |
| 2025/03/05 | 44.6 | +0.7 | +1.59 | 184 | 816.49 | 66 | 35.88 | 292.57 | 35.83 | 293.33 | 35.93 | +0.76 | +115.15 | 0 | 0 |
| 2025/03/04 | 43.9 | +0.1 | +0.23 | 254 | 1,109.55 | 52 | 20.5 | 226.78 | 20.44 | 227.17 | 20.47 | +0.39 | +74.04 | 0 | 0 |
| 2025/03/03 | 43.8 | -0.95 | -2.12 | 234 | 1,031.18 | 37 | 15.82 | 163.72 | 15.88 | 164.25 | 15.93 | +0.54 | +144.59 | 0 | 0 |
| 2025/02/27 | 44.75 | -0.65 | -1.43 | 281 | 1,266.39 | 79 | 28.16 | 356.93 | 28.18 | 358.29 | 28.29 | +1.36 | +172.15 | 0 | 0 |
| 2025/02/26 | 45.4 | -0.4 | -0.87 | 289 | 1,321.89 | 77 | 26.61 | 352.31 | 26.65 | 352.92 | 26.7 | +0.6 | +77.92 | 0 | 0 |
| 2025/02/25 | 45.8 | -0.7 | -1.51 | 329 | 1,507.55 | 46 | 13.98 | 210.87 | 13.99 | 211.2 | 14.01 | +0.33 | +71.74 | 0 | 0 |
| 2025/02/24 | 46.5 | -0.15 | -0.32 | 241 | 1,117.04 | 50 | 20.79 | 232.22 | 20.79 | 232.59 | 20.82 | +0.37 | +74 | 0 | 0 |
| 2025/02/21 | 46.65 | +0.15 | +0.32 | 259 | 1,208.68 | 70 | 27 | 326.16 | 26.98 | 326.79 | 27.04 | +0.63 | +90 | 0 | 0 |
| 2025/02/20 | 46.5 | -0.55 | -1.17 | 346 | 1,615.67 | 64 | 18.51 | 299.15 | 18.52 | 299.9 | 18.56 | +0.75 | +117.19 | 0 | 0 |
| 2025/02/19 | 47.05 | +0.1 | +0.21 | 257 | 1,213.59 | 36 | 13.99 | 169.88 | 14 | 170.13 | 14.02 | +0.24 | +68.06 | 0 | 0 |
| 2025/02/18 | 46.95 | -0.1 | -0.21 | 354 | 1,668.38 | 109 | 30.82 | 514.14 | 30.82 | 515.27 | 30.88 | +1.13 | +103.67 | 1 | 0.28 |
| 2025/02/17 | 47.05 | +0.45 | +0.97 | 278 | 1,312.43 | 67 | 24.11 | 316.58 | 24.12 | 316.75 | 24.13 | +0.17 | +25.37 | 0 | 0 |
| 2025/02/14 | 46.6 | -1 | -2.1 | 470 | 2,202.34 | 72 | 15.33 | 337.52 | 15.33 | 339.3 | 15.41 | +1.77 | +245.83 | 0 | 0 |
| 2025/02/13 | 47.6 | +0.4 | +0.85 | 438 | 2,071.83 | 119 | 27.2 | 563.84 | 27.21 | 564.39 | 27.24 | +0.55 | +46.22 | 0 | 0 |
| 2025/02/12 | 47.2 | -0.95 | -1.97 | 1,265 | 6,018.45 | 519 | 41.02 | 2,471.16 | 41.06 | 2,468.74 | 41.02 | -2.41 | -46.44 | 4 | 0.32 |
| 2025/02/11 | 48.15 | +2.9 | +6.41 | 1,868 | 8,909.12 | 778 | 41.66 | 3,678.62 | 41.29 | 3,750.39 | 42.1 | +71.77 | +922.43 | 0 | 0 |
| 2025/02/10 | 45.25 | -0.3 | -0.66 | 462 | 2,091.53 | 158 | 34.18 | 713.98 | 34.14 | 716.25 | 34.25 | +2.27 | +143.67 | 1 | 0.22 |
| 2025/02/07 | 45.55 | +1.05 | +2.36 | 685 | 3,106.74 | 308 | 44.97 | 1,391.78 | 44.8 | 1,399.62 | 45.05 | +7.85 | +254.87 | 0 | 0 |
| 2025/02/06 | 44.5 | -0.45 | -1 | 807 | 3,594.11 | 339 | 42 | 1,507.63 | 41.95 | 1,515.03 | 42.15 | +7.4 | +218.29 | 1 | 0.12 |
| 2025/02/05 | 44.95 | +0 | +0 | 416 | 1,880.89 | 166 | 39.94 | 751.83 | 39.97 | 751.65 | 39.96 | -0.17 | -10.54 | 0 | 0 |
| 2025/02/04 | 44.95 | +0.6 | +1.35 | 725 | 3,232.61 | 354 | 48.81 | 1,577.5 | 48.8 | 1,580.15 | 48.88 | +2.65 | +74.86 | 1 | 0.14 |
| 2025/02/03 | 44.35 | -3.5 | -7.31 | 1,226 | 5,506.17 | 345 | 28.14 | 1,551.52 | 28.18 | 1,557.39 | 28.28 | +5.87 | +170.14 | 1 | 0.08 |
| 2025/01/22 | 47.85 | -0.9 | -1.85 | 2,259 | 10,900.8 | 1,123 | 49.71 | 5,426.08 | 49.78 | 5,419.6 | 49.72 | -6.49 | -57.75 | 0 | 0 |
| 2025/01/21 | 48.75 | +1.65 | +3.5 | 3,932 | 19,314.87 | 2,769 | 70.42 | 13,598.81 | 70.41 | 13,606.09 | 70.44 | +7.29 | +26.33 | 14 | 0.36 |
| 2025/01/20 | 47.1 | -1.4 | -2.89 | 1,538 | 7,293.92 | 646 | 42 | 3,064.13 | 42.01 | 3,067.26 | 42.05 | +3.13 | +48.53 | 2 | 0.13 |
| 2025/01/17 | 48.5 | -1.15 | -2.32 | 9,521 | 47,797.74 | 6,702 | 70.39 | 33,657.98 | 70.42 | 33,561.28 | 70.22 | -96.7 | -144.29 | 10 | 0.11 |
| 2025/01/16 | 49.65 | +4.5 | +9.97 | 5,261 | 25,423.83 | 2,499 | 47.5 | 11,927 | 46.91 | 12,045.51 | 47.38 | +118.51 | +474.23 | 2 | 0.04 |
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。
