5244
46.7
TWD-0.90 (-1.89%)
2025.04.02收盤
弘凱－現股當沖
弘凱最新現股當沖狀況
整理弘凱最新(2025/04/02) 當沖狀況。整體成交張數為4,032張，佔整體市場成交張數的69.9%。當日現股當沖之總損益為+37.7萬元、每張平均損益則為+94元。
開盤價
47.6
收盤價
46.7
當日範圍
45.95 - 48.8
成交張數
5,768
開盤價(昨)
46.8
收盤價(昨)
47.6
昨日範圍
45 - 49.15
成交張數(昨)
8,097
成交金額
2.73億
成交金額(昨)
3.86億
52週範圍
39.9 - 56
發行股數
6794萬
市值
32億
現股當沖－歷史逐日資訊
開盤價
47.6
收盤價
46.7
成交張數
5,768
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/15 | 45.15 | +1.55 | +3.56 | 2,732 | 12,585.87 | 1,665 | 60.94 | 7,665.33 | 60.9 | 7,668.22 | 60.93 | +2.88 | +17.33 | 13 | 0.48 |
| 2025/01/14 | 43.6 | +0.6 | +1.4 | 963 | 4,165.67 | 545 | 56.59 | 2,358.1 | 56.61 | 2,356.64 | 56.57 | -1.47 | -26.88 | 2 | 0.21 |
| 2025/01/13 | 43 | -2.4 | -5.29 | 5,726 | 25,518.5 | 3,785 | 66.11 | 16,854.18 | 66.05 | 16,787.56 | 65.79 | -66.61 | -176 | 13 | 0.23 |
| 2025/01/10 | 45.4 | +4.1 | +9.93 | 2,398 | 10,592.3 | 818 | 34.11 | 3,568.56 | 33.69 | 3,621.78 | 34.19 | +53.23 | +650.67 | 5 | 0.21 |
| 2025/01/09 | 41.3 | -2.8 | -6.35 | 1,065 | 4,524.63 | 240 | 22.54 | 1,014.34 | 22.42 | 1,022.88 | 22.61 | +8.54 | +355.83 | 2 | 0.19 |
| 2025/01/08 | 44.1 | -0.1 | -0.23 | 828 | 3,647.57 | 304 | 36.73 | 1,341.03 | 36.76 | 1,340.02 | 36.74 | -1 | -33.06 | 0 | 0 |
| 2025/01/07 | 44.2 | -1.85 | -4.02 | 1,547 | 6,928.93 | 436 | 28.17 | 1,954.09 | 28.2 | 1,953.05 | 28.19 | -1.04 | -23.85 | 0 | 0 |
| 2025/01/06 | 46.05 | +0.3 | +0.66 | 634 | 2,925.96 | 208 | 32.82 | 960.64 | 32.83 | 961.38 | 32.86 | +0.74 | +35.58 | 0 | 0 |
| 2025/01/03 | 45.75 | -1.75 | -3.68 | 1,589 | 7,410.05 | 417 | 26.24 | 1,950.56 | 26.32 | 1,956.23 | 26.4 | +5.67 | +135.97 | 1 | 0.06 |
| 2025/01/02 | 47.5 | -1.7 | -3.46 | 1,294 | 6,266.88 | 274 | 21.17 | 1,328.04 | 21.19 | 1,335.55 | 21.31 | +7.51 | +274.09 | 0 | 0 |
| 2024/12/31 | 49.2 | +0 | +0 | 799 | 3,951.59 | 352 | 44.04 | 1,740.65 | 44.05 | 1,741.14 | 44.06 | +0.49 | +13.92 | 0 | 0 |
| 2024/12/30 | 49.2 | -0.35 | -0.71 | 1,663 | 8,296.5 | 741 | 44.57 | 3,705.97 | 44.67 | 3,704.68 | 44.65 | -1.29 | -17.48 | 2 | 0.12 |
| 2024/12/27 | 49.55 | -2.35 | -4.53 | 1,906 | 9,722.44 | 537 | 28.17 | 2,745.66 | 28.24 | 2,752.47 | 28.31 | +6.81 | +126.82 | 1 | 0.05 |
| 2024/12/26 | 51.9 | -2.3 | -4.24 | 3,464 | 18,225.97 | 1,078 | 31.12 | 5,682.62 | 31.18 | 5,698.7 | 31.27 | +16.08 | +149.17 | 2 | 0.06 |
| 2024/12/25 | 54.2 | +0.8 | +1.5 | 4,983 | 27,116.7 | 2,862 | 57.44 | 15,571.19 | 57.42 | 15,578.44 | 57.45 | +7.25 | +25.33 | 26 | 0.52 |
| 2024/12/24 | 53.4 | -0.5 | -0.93 | 10,102 | 55,072.76 | 6,101 | 60.39 | 33,242.51 | 60.36 | 33,257.5 | 60.39 | +14.99 | +24.57 | 15 | 0.15 |
| 2024/12/23 | 53.9 | +2.9 | +5.69 | 6,431 | 33,974.69 | 3,112 | 48.39 | 16,342.66 | 48.1 | 16,443.27 | 48.4 | +100.61 | +323.3 | 2 | 0.03 |
| 2024/12/20 | 51 | -1.1 | -2.11 | 11,329 | 59,735.68 | 7,082 | 62.51 | 37,314.96 | 62.47 | 37,330.1 | 62.49 | +15.14 | +21.38 | 31 | 0.27 |
| 2024/12/19 | 52.1 | +3.4 | +6.98 | 6,342 | 32,476.42 | 3,242 | 51.12 | 16,552.99 | 50.97 | 16,609.42 | 51.14 | +56.43 | +174.06 | 9 | 0.14 |
| 2024/12/18 | 48.7 | +0.35 | +0.72 | 1,143 | 5,540.12 | 516 | 45.15 | 2,488.95 | 44.93 | 2,503.91 | 45.2 | +14.97 | +290.12 | 2 | 0.17 |
| 2024/12/17 | 48.35 | -1.1 | -2.22 | 2,047 | 10,144.35 | 956 | 46.7 | 4,751.08 | 46.83 | 4,736.1 | 46.69 | -14.97 | -156.64 | 0 | 0 |
| 2024/12/16 | 49.45 | -1.95 | -3.79 | 2,841 | 14,099.6 | 1,686 | 59.35 | 8,347.27 | 59.2 | 8,384.8 | 59.47 | +37.53 | +222.6 | 2 | 0.07 |
| 2024/12/13 | 51.4 | +0.8 | +1.58 | 1,698 | 8,672.72 | 855 | 50.34 | 4,359.05 | 50.26 | 4,367.79 | 50.36 | +8.74 | +102.22 | 4 | 0.24 |
| 2024/12/12 | 50.6 | +0.3 | +0.6 | 1,649 | 8,336.21 | 827 | 50.16 | 4,184.17 | 50.19 | 4,184.67 | 50.2 | +0.5 | +6.05 | 0 | 0 |
| 2024/12/11 | 50.3 | +2 | +4.14 | 3,832 | 19,279.09 | 2,219 | 57.91 | 11,139.26 | 57.78 | 11,177.44 | 57.98 | +38.18 | +172.06 | 3 | 0.08 |
| 2024/12/10 | 48.3 | -2.4 | -4.73 | 2,566 | 12,705.53 | 1,216 | 47.39 | 6,023.12 | 47.41 | 6,028.81 | 47.45 | +5.68 | +46.71 | 2 | 0.08 |
| 2024/12/09 | 50.7 | -4.3 | -7.82 | 4,842 | 25,365.23 | 2,085 | 43.06 | 10,928.72 | 43.09 | 10,917.37 | 43.04 | -11.35 | -54.44 | 1 | 0.02 |
| 2024/12/06 | 55 | +0.4 | +0.73 | 7,572 | 40,883.55 | 4,883 | 64.49 | 26,267.4 | 64.25 | 26,497.97 | 64.81 | +230.57 | +472.19 | 2 | 0.03 |
| 2024/12/05 | 54.6 | -1.4 | -2.5 | 6,446 | 35,875.49 | 3,583 | 55.59 | 19,956.32 | 55.63 | 19,970.51 | 55.67 | +14.19 | +39.6 | 12 | 0.19 |
| 2024/12/04 | 56 | +1.6 | +2.94 | 20,163 | 113,829.74 | 15,175 | 75.26 | 85,510.66 | 75.12 | 85,812.98 | 75.39 | +302.32 | +199.22 | 32 | 0.16 |
| 2024/12/03 | 54.4 | +2.9 | +5.63 | 9,303 | 49,038.4 | 6,359 | 68.35 | 33,483.05 | 68.28 | 33,501.82 | 68.32 | +18.77 | +29.52 | 29 | 0.31 |
| 2024/12/02 | 51.5 | -0.5 | -0.96 | 23,295 | 122,871.78 | 18,223 | 78.23 | 96,146.03 | 78.25 | 96,160.78 | 78.26 | +14.75 | +8.09 | 36 | 0.15 |
| 2024/11/29 | 52 | +4.7 | +9.94 | 12,277 | 62,442.58 | 3,583 | 29.18 | 19,956.32 | 31.96 | 19,970.51 | 31.98 | +14.19 | +39.6 | 24 | 0.2 |
| 2024/11/28 | 47.3 | +3.05 | +6.89 | 10,398 | 50,315.88 | 7,346 | 70.65 | 35,591.04 | 70.74 | 35,505.93 | 70.57 | -85.11 | -115.87 | 21 | 0.2 |
| 2024/11/27 | 44.25 | +4 | +9.94 | 245 | 1,082.25 | 22 | 9 | 97.35 | 9 | 97.35 | 9 | +0 | +0 | 0 | 0 |
| 2024/11/26 | 40.25 | +0.1 | +0.25 | 13 | 52.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 40.15 | -0.2 | -0.5 | 30 | 118.65 | 2 | 6.78 | 8.05 | 6.79 | 8.03 | 6.77 | -0.03 | -125 | 0 | 0 |
| 2024/11/22 | 40.35 | +0.2 | +0.5 | 55 | 219.25 | 6 | 11 | 23.9 | 10.9 | 24.23 | 11.05 | +0.33 | +550 | 0 | 0 |
| 2024/11/21 | 40.15 | +0.1 | +0.25 | 69 | 276.07 | 9 | 13.04 | 35.91 | 13.01 | 36.03 | 13.05 | +0.12 | +138.89 | 0 | 0 |
| 2024/11/20 | 40.05 | +0.05 | +0.12 | 120 | 484.03 | 34 | 28.33 | 137.12 | 28.33 | 137.95 | 28.5 | +0.83 | +244.12 | 0 | 0 |
| 2024/11/19 | 40 | +0.1 | +0.25 | 143 | 577.91 | 18 | 12.55 | 72.41 | 12.53 | 73 | 12.63 | +0.59 | +330.56 | 0 | 0 |
| 2024/11/18 | 39.9 | -0.4 | -0.99 | 59 | 235.74 | 5 | 8.47 | 20.02 | 8.49 | 19.95 | 8.46 | -0.07 | -150 | 0 | 0 |
| 2024/11/15 | 40.3 | +0.1 | +0.25 | 91 | 367.93 | 18 | 19.78 | 72.75 | 19.77 | 73.32 | 19.93 | +0.57 | +316.67 | 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。
