5244
49.7
TWD-1.00 (-1.97%)
2025.08.28收盤
弘凱－現股當沖
弘凱最新現股當沖狀況
整理弘凱最新(2025/08/27) 當沖狀況。整體成交張數為8,864張，佔整體市場成交張數的56.83%。當日現股當沖之總損益為-253萬元、每張平均損益則為-285元。
開盤價
50.1
收盤價
49.7
當日範圍
48.8 - 51.7
成交張數
3,803
開盤價(昨)
52.2
收盤價(昨)
50.7
昨日範圍
50 - 53.5
成交張數(昨)
15,598
成交金額
1.91億
成交金額(昨)
8.14億
52週範圍
34.1 - 56
發行股數
6824萬
市值
34億
現股當沖－歷史逐日資訊
開盤價
50.1
收盤價
49.7
成交張數
3,803
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(%) | ||||||
| 2025/09/04 | 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 |
| 2025/09/03 | 46.65 | -0.6 | -1.27 | 862 | 4,031.87 | 222 | 25.77 | 1,040.62 | 25.81 | 1,039.83 | 25.79 | -0.79 | -35.36 | 1 | 0.12 |
| 2025/09/02 | 47.25 | -0.35 | -0.74 | 1,285 | 6,038.94 | 388 | 30.19 | 1,820.35 | 30.14 | 1,831.69 | 30.33 | +11.34 | +292.27 | 4 | 0.31 |
| 2025/09/01 | 47.6 | -2.1 | -4.23 | 1,823 | 8,799.76 | 463 | 25.4 | 2,236.55 | 25.42 | 2,249.12 | 25.56 | +12.57 | +271.6 | 1 | 0.05 |
| 2025/08/29 | 49.7 | +0 | +0 | 2,819 | 14,204.94 | 1,398 | 49.59 | 7,062.07 | 49.72 | 7,056.07 | 49.67 | -6 | -42.92 | 5 | 0.18 |
| 2025/08/28 | 49.7 | -1 | -1.97 | 3,803 | 19,049.57 | 1,791 | 47.1 | 8,976.17 | 47.12 | 9,015.48 | 47.33 | +39.3 | +219.46 | 5 | 0.13 |
| 2025/08/27 | 50.7 | +2 | +4.11 | 15,598 | 81,386.54 | 8,864 | 56.83 | 46,514.39 | 57.15 | 46,261.63 | 56.84 | -252.76 | -285.15 | 27 | 0.17 |
| 2025/08/26 | 48.7 | +1.8 | +3.84 | 3,996 | 19,224.2 | 1,094 | 27.38 | 5,223.42 | 27.17 | 5,258.36 | 27.35 | +34.94 | +319.38 | 1 | 0.03 |
| 2025/08/25 | 46.9 | +1.7 | +3.76 | 1,801 | 8,435.89 | 423 | 23.49 | 1,967.96 | 23.33 | 1,982.86 | 23.51 | +14.9 | +352.25 | 2 | 0.11 |
| 2025/08/22 | 45.2 | -0.25 | -0.55 | 1,225 | 5,556.11 | 303 | 24.73 | 1,380.04 | 24.84 | 1,379.97 | 24.84 | -0.07 | -2.15 | 1 | 0.08 |
| 2025/08/21 | 45.45 | +0.15 | +0.33 | 1,093 | 5,030.02 | 378 | 34.59 | 1,744.23 | 34.68 | 1,741.48 | 34.62 | -2.75 | -72.62 | 1 | 0.09 |
| 2025/08/20 | 45.3 | -1.5 | -3.21 | 1,766 | 8,054.3 | 367 | 20.79 | 1,674.24 | 20.79 | 1,680.9 | 20.87 | +6.67 | +181.61 | 0 | 0 |
| 2025/08/19 | 46.8 | -1 | -2.09 | 1,294 | 6,124.32 | 472 | 36.48 | 2,241.92 | 36.61 | 2,237.63 | 36.54 | -4.29 | -90.89 | 2 | 0.15 |
| 2025/08/18 | 47.8 | +0.15 | +0.31 | 4,749 | 22,855.88 | 1,836 | 38.66 | 8,839.78 | 38.68 | 8,834.01 | 38.65 | -5.77 | -31.43 | 7 | 0.15 |
| 2025/08/15 | 47.65 | -0.55 | -1.14 | 2,742 | 13,017.56 | 1,185 | 43.22 | 5,642.99 | 43.35 | 5,642.17 | 43.34 | -0.82 | -6.92 | 1 | 0.04 |
| 2025/08/14 | 48.2 | +2.65 | +5.82 | 5,387 | 25,766.96 | 2,221 | 41.23 | 10,543.93 | 40.92 | 10,618.22 | 41.21 | +74.28 | +334.47 | 11 | 0.2 |
| 2025/08/13 | 45.55 | -2 | -4.21 | 2,684 | 12,510.81 | 752 | 28.02 | 3,528.52 | 28.2 | 3,519.08 | 28.13 | -9.44 | -125.53 | 2 | 0.07 |
| 2025/08/12 | 47.55 | +2.1 | +4.62 | 6,744 | 32,365.1 | 3,096 | 45.91 | 14,806.19 | 45.75 | 14,844.59 | 45.87 | +38.4 | +124.03 | 17 | 0.25 |
| 2025/08/11 | 45.45 | +0.35 | +0.78 | 784 | 3,547.73 | 271 | 34.58 | 1,226.3 | 34.57 | 1,229.48 | 34.66 | +3.19 | +117.53 | 0 | 0 |
| 2025/08/08 | 45.1 | -0.85 | -1.85 | 1,406 | 6,391.02 | 179 | 12.73 | 815.61 | 12.76 | 816.03 | 12.77 | +0.42 | +23.74 | 5 | 0.36 |
| 2025/08/07 | 45.95 | -1.2 | -2.55 | 2,178 | 10,183.55 | 1,002 | 46 | 4,709.73 | 46.25 | 4,674.77 | 45.91 | -34.96 | -348.9 | 6 | 0.28 |
| 2025/08/06 | 47.15 | +1.2 | +2.61 | 1,849 | 8,665.38 | 620 | 33.53 | 2,883.88 | 33.28 | 2,897.7 | 33.44 | +13.82 | +222.9 | 2 | 0.11 |
| 2025/08/05 | 45.95 | -0.05 | -0.11 | 646 | 2,982.38 | 161 | 24.93 | 743.77 | 24.94 | 744.59 | 24.97 | +0.81 | +50.62 | 0 | 0 |
| 2025/08/04 | 46 | -1.05 | -2.23 | 842 | 3,887.84 | 196 | 23.27 | 905.15 | 23.28 | 905.5 | 23.29 | +0.35 | +17.86 | 8 | 0.95 |
| 2025/08/01 | 47.05 | -0.45 | -0.95 | 2,268 | 10,720.97 | 966 | 42.59 | 4,564.6 | 42.58 | 4,566.31 | 42.59 | +1.71 | +17.7 | 2 | 0.09 |
| 2025/07/31 | 47.5 | +2.7 | +6.03 | 6,429 | 30,447.28 | 2,864 | 44.55 | 13,458.69 | 44.2 | 13,577.85 | 44.59 | +119.16 | +416.06 | 9 | 0.14 |
| 2025/07/30 | 44.8 | +0.25 | +0.56 | 543 | 2,427.51 | 178 | 32.76 | 794.68 | 32.74 | 794.52 | 32.73 | -0.15 | -8.71 | 1 | 0.18 |
| 2025/07/29 | 44.55 | -0.55 | -1.22 | 672 | 3,003.07 | 229 | 34.08 | 1,023.34 | 34.08 | 1,024.73 | 34.12 | +1.4 | +60.92 | 0 | 0 |
| 2025/07/28 | 45.1 | -0.1 | -0.22 | 575 | 2,593.69 | 204 | 35.48 | 919.96 | 35.47 | 921.13 | 35.51 | +1.18 | +57.6 | 2 | 0.35 |
| 2025/07/25 | 45.2 | -0.8 | -1.74 | 1,097 | 5,000.3 | 207 | 18.87 | 946.11 | 18.92 | 942.99 | 18.86 | -3.12 | -150.97 | 0 | 0 |
| 2025/07/24 | 46 | +0 | +0 | 1,331 | 6,196.5 | 660 | 49.59 | 3,068.91 | 49.53 | 3,069.82 | 49.54 | +0.91 | +13.71 | 2 | 0.15 |
| 2025/07/23 | 46 | +0 | +0 | 996 | 4,596.8 | 437 | 43.88 | 2,020.6 | 43.96 | 2,017.46 | 43.89 | -3.13 | -71.62 | 9 | 0.9 |
| 2025/07/22 | 46 | -0.7 | -1.5 | 1,748 | 8,134.82 | 734 | 42 | 3,412.53 | 41.95 | 3,422.38 | 42.07 | +9.85 | +134.13 | 6 | 0.34 |
| 2025/07/21 | 46.7 | -0.3 | -0.64 | 1,368 | 6,427.86 | 454 | 33.19 | 2,133.41 | 33.19 | 2,134.77 | 33.21 | +1.36 | +30.07 | 1 | 0.07 |
| 2025/07/18 | 47 | -0.45 | -0.95 | 1,513 | 7,145.46 | 599 | 39.58 | 2,825.91 | 39.55 | 2,834.99 | 39.68 | +9.08 | +151.59 | 1 | 0.07 |
| 2025/07/17 | 47.45 | +0.1 | +0.21 | 2,139 | 10,125.02 | 901 | 42.13 | 4,268.6 | 42.16 | 4,266.97 | 42.14 | -1.64 | -18.15 | 1 | 0.05 |
| 2025/07/16 | 47.35 | +2.55 | +5.69 | 4,981 | 23,544.77 | 1,921 | 38.57 | 8,999.96 | 38.22 | 9,095.44 | 38.63 | +95.48 | +497.03 | 1 | 0.02 |
| 2025/07/15 | 44.8 | +0.6 | +1.36 | 816 | 3,640.18 | 296 | 36.3 | 1,320.02 | 36.26 | 1,324.33 | 36.38 | +4.31 | +145.61 | 2 | 0.25 |
| 2025/07/14 | 44.2 | -0.8 | -1.78 | 663 | 2,945.62 | 87 | 13.11 | 386.79 | 13.13 | 386.5 | 13.12 | -0.29 | -33.91 | 3 | 0.45 |
| 2025/07/11 | 45 | -2.7 | -2.6 | 1,673 | 7,660.25 | 383 | 22.89 | 1,768.13 | 23.08 | 1,752.57 | 22.88 | -15.57 | -406.53 | 26 | 1.55 |
| 2025/07/10 | 47.7 | +2.1 | +4.61 | 3,155 | 15,005.39 | 1,003 | 31.79 | 4,743.2 | 31.61 | 4,778.28 | 31.84 | +35.08 | +349.75 | 0 | 0 |
| 2025/07/09 | 45.6 | +1.35 | +3.05 | 1,051 | 4,775.55 | 411 | 39.1 | 1,860.31 | 38.95 | 1,872.96 | 39.22 | +12.66 | +308.03 | 0 | 0 |
| 2025/07/08 | 44.25 | -1.25 | -2.75 | 824 | 3,654.36 | 161 | 19.54 | 714.72 | 19.56 | 715.88 | 19.59 | +1.16 | +72.05 | 0 | 0 |
| 2025/07/07 | 45.5 | -1.05 | -2.26 | 773 | 3,492.64 | 304 | 39.33 | 1,373.57 | 39.33 | 1,380.18 | 39.52 | +6.62 | +217.76 | 0 | 0 |
| 2025/07/04 | 46.55 | +0.05 | +0.11 | 1,609 | 7,503.16 | 751 | 46.69 | 3,504.59 | 46.71 | 3,502.39 | 46.68 | -2.21 | -29.36 | 1 | 0.06 |
| 2025/07/03 | 46.5 | +0.45 | +0.98 | 464 | 2,157.43 | 96 | 20.71 | 446.54 | 20.7 | 447.13 | 20.73 | +0.59 | +61.46 | 1 | 0.22 |
| 2025/07/02 | 46.05 | +0 | +0 | 475 | 2,193.03 | 126 | 26.54 | 581.96 | 26.54 | 582.89 | 26.58 | +0.93 | +73.81 | 0 | 0 |
| 2025/07/01 | 46.05 | +0.05 | +0.11 | 1,153 | 5,369.95 | 466 | 40.43 | 2,174.41 | 40.49 | 2,168.18 | 40.38 | -6.22 | -133.58 | 6 | 0.52 |
| 2025/06/30 | 46 | -0.45 | -0.97 | 546 | 2,517.83 | 165 | 30.19 | 760.85 | 30.22 | 761.66 | 30.25 | +0.81 | +49.39 | 0 | 0 |
| 2025/06/27 | 46.45 | -0.6 | -1.28 | 1,175 | 5,460.86 | 353 | 30.06 | 1,642.77 | 30.08 | 1,648 | 30.18 | +5.24 | +148.3 | 0 | 0 |
| 2025/06/26 | 47.05 | -0.45 | -0.95 | 2,295 | 10,937.77 | 1,178 | 51.33 | 5,617.19 | 51.36 | 5,619.06 | 51.37 | +1.87 | +15.87 | 5 | 0.22 |
| 2025/06/25 | 47.5 | -1.6 | -3.26 | 5,803 | 27,922.2 | 2,719 | 46.85 | 13,090.97 | 46.88 | 13,085.89 | 46.87 | -5.08 | -18.7 | 10 | 0.17 |
| 2025/06/24 | 49.1 | +4.45 | +9.97 | 6,089 | 29,386.01 | 2,339 | 38.41 | 11,179.13 | 38.04 | 11,306.74 | 38.48 | +127.61 | +545.55 | 6 | 0.1 |
| 2025/06/23 | 44.65 | -0.55 | -1.22 | 621 | 2,739.81 | 239 | 38.5 | 1,053.39 | 38.45 | 1,055.89 | 38.54 | +2.5 | +104.6 | 5 | 0.81 |
| 2025/06/20 | 45.2 | -1.3 | -2.8 | 2,064 | 9,358.2 | 882 | 42.73 | 3,998.06 | 42.72 | 4,018.89 | 42.95 | +20.84 | +236.22 | 3 | 0.15 |
| 2025/06/19 | 46.5 | +1.1 | +2.42 | 4,963 | 23,195.55 | 2,263 | 45.59 | 10,546.1 | 45.47 | 10,574.91 | 45.59 | +28.8 | +127.26 | 12 | 0.24 |
| 2025/06/18 | 45.4 | -0.15 | -0.33 | 1,075 | 4,926.28 | 465 | 43.26 | 2,132.53 | 43.29 | 2,130.28 | 43.24 | -2.24 | -48.17 | 8 | 0.74 |
| 2025/06/17 | 45.55 | +0.1 | +0.22 | 3,065 | 14,108.46 | 1,844 | 60.16 | 8,483.44 | 60.13 | 8,487.48 | 60.16 | +4.03 | +21.85 | 3 | 0.1 |
| 2025/06/16 | 45.45 | +1.75 | +4 | 2,809 | 12,782.81 | 1,539 | 54.78 | 6,987.05 | 54.66 | 6,994.06 | 54.71 | +7.01 | +45.58 | 14 | 0.5 |
| 2025/06/13 | 43.7 | -1.7 | -3.74 | 823 | 3,641.13 | 109 | 13.24 | 483.92 | 13.29 | 482.82 | 13.26 | -1.1 | -100.92 | 0 | 0 |
| 2025/06/12 | 45.4 | -0.6 | -1.3 | 1,051 | 4,771.11 | 470 | 44.73 | 2,133.32 | 44.71 | 2,137.41 | 44.8 | +4.08 | +86.91 | 1 | 0.1 |
| 2025/06/11 | 46 | +2.05 | +4.66 | 3,255 | 14,845.87 | 1,735 | 53.3 | 7,887.81 | 53.13 | 7,918.29 | 53.34 | +30.48 | +175.71 | 23 | 0.71 |
| 2025/06/10 | 43.95 | +0.7 | +1.62 | 497 | 2,165.15 | 150 | 30.2 | 652.17 | 30.12 | 654.71 | 30.24 | +2.53 | +168.67 | 0 | 0 |
| 2025/06/09 | 43.25 | -0.25 | -0.57 | 955 | 4,179.8 | 495 | 51.84 | 2,176.41 | 52.07 | 2,172.37 | 51.97 | -4.04 | -81.72 | 2 | 0.21 |
| 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 |
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。
