8433
65.7
TWD-0.40 (-0.61%)
2025.05.22收盤
弘帆－現股當沖
弘帆最新現股當沖狀況
整理弘帆最新(2025/05/22) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
65.9
收盤價
65.7
當日範圍
65.6 - 66.1
成交張數
75
開盤價(昨)
65.8
收盤價(昨)
66.1
昨日範圍
65.8 - 66.9
成交張數(昨)
113
成交金額
494.12萬
成交金額(昨)
749.79萬
52週範圍
65.7 - 97.9
發行股數
5450萬
市值
36億
現股當沖－歷史逐日資訊
開盤價
65.9
收盤價
65.7
成交張數
75
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(%) | ||||||
| 2025/05/22 | 65.7 | -0.4 | -0.61 | 75 | 494.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 66.1 | -0.2 | -0.3 | 113 | 749.79 | 2 | 1.77 | 13.25 | 1.77 | 13.27 | 1.77 | +0.02 | +100 | 0 | 0 |
| 2025/05/20 | 66.3 | -2.4 | -3.49 | 194 | 1,298.9 | 33 | 17.01 | 220.32 | 16.96 | 221.28 | 17.04 | +0.96 | +290.91 | 0 | 0 |
| 2025/05/19 | 68.7 | -1.4 | -2 | 64 | 442.54 | 2 | 3.12 | 13.77 | 3.11 | 13.87 | 3.13 | +0.1 | +500 | 0 | 0 |
| 2025/05/16 | 70.1 | +0.6 | +0.86 | 71 | 495.94 | 3 | 4.23 | 20.86 | 4.21 | 20.96 | 4.23 | +0.1 | +333.33 | 0 | 0 |
| 2025/05/15 | 69.5 | +0 | +0 | 34 | 236.25 | 1 | 2.94 | 6.95 | 2.94 | 6.95 | 2.94 | +0 | +0 | 0 | 0 |
| 2025/05/14 | 69.5 | +0.3 | +0.43 | 44 | 305.28 | 2 | 4.55 | 13.88 | 4.55 | 13.87 | 4.54 | -0.01 | -50 | 0 | 0 |
| 2025/05/13 | 69.2 | +0.2 | +0.29 | 83 | 578.52 | 11 | 13.25 | 76.6 | 13.24 | 76.79 | 13.27 | +0.19 | +172.73 | 0 | 0 |
| 2025/05/12 | 69 | -2.5 | -3.5 | 144 | 991.43 | 21 | 14.58 | 144.21 | 14.55 | 145.16 | 14.64 | +0.95 | +452.38 | 0 | 0 |
| 2025/05/09 | 71.5 | +0.2 | +0.28 | 25 | 177.62 | 1 | 4 | 7.15 | 4.03 | 7.1 | 4 | -0.05 | -500 | 0 | 0 |
| 2025/05/08 | 71.3 | +1.3 | +1.86 | 71 | 505.69 | 10 | 14.08 | 71.01 | 14.04 | 71.12 | 14.06 | +0.11 | +110 | 0 | 0 |
| 2025/05/07 | 70 | -0.7 | -0.99 | 103 | 720.68 | 16 | 15.53 | 112.14 | 15.56 | 111.86 | 15.52 | -0.28 | -175 | 0 | 0 |
| 2025/05/06 | 70.7 | -0.6 | -0.84 | 97 | 686.2 | 17 | 17.53 | 120.47 | 17.56 | 120.87 | 17.61 | +0.4 | +235.29 | 0 | 0 |
| 2025/05/05 | 71.3 | -3.4 | -4.55 | 135 | 977.67 | 16 | 11.85 | 116.12 | 11.88 | 115.48 | 11.81 | -0.64 | -400 | 0 | 0 |
| 2025/05/02 | 74.7 | -0.7 | -0.93 | 66 | 492.82 | 3 | 4.55 | 22.45 | 4.56 | 22.42 | 4.55 | -0.03 | -100 | 0 | 0 |
| 2025/04/30 | 75.4 | +0.5 | +0.67 | 309 | 2,326.52 | 13 | 4.21 | 97.76 | 4.2 | 97.86 | 4.21 | +0.1 | +76.92 | 0 | 0 |
| 2025/04/29 | 74.9 | -0.5 | -0.66 | 107 | 799.25 | 10 | 9.35 | 74.72 | 9.35 | 74.78 | 9.36 | +0.06 | +60 | 0 | 0 |
| 2025/04/28 | 75.4 | -2.1 | -2.71 | 334 | 2,533.62 | 31 | 9.28 | 235.57 | 9.3 | 234.08 | 9.24 | -1.49 | -480.65 | 0 | 0 |
| 2025/04/25 | 77.5 | -7.1 | -0.77 | 833 | 6,489.39 | 76 | 9.12 | 593.19 | 9.14 | 591.77 | 9.12 | -1.42 | -186.84 | 0 | 0 |
| 2025/04/24 | 84.6 | +0.1 | +0.12 | 728 | 6,216.23 | 66 | 9.07 | 570.02 | 9.17 | 566.12 | 9.11 | -3.9 | -590.91 | 0 | 0 |
| 2025/04/23 | 84.5 | +2.2 | +2.67 | 314 | 2,639.07 | 38 | 12.1 | 318.26 | 12.06 | 319.8 | 12.12 | +1.54 | +405.26 | 0 | 0 |
| 2025/04/22 | 82.3 | +0.2 | +0.24 | 171 | 1,404.37 | 1 | 0.58 | 8.22 | 0.59 | 8.27 | 0.59 | +0.05 | +500 | 0 | 0 |
| 2025/04/21 | 82.1 | -0.4 | -0.48 | 334 | 2,734.32 | 11 | 3.29 | 89.95 | 3.29 | 90.07 | 3.29 | +0.12 | +109.09 | 0 | 0 |
| 2025/04/18 | 82.5 | +0.1 | +0.12 | 117 | 964.85 | 12 | 10.26 | 99.05 | 10.27 | 98.88 | 10.25 | -0.17 | -141.67 | 0 | 0 |
| 2025/04/17 | 82.4 | +0.1 | +0.12 | 355 | 2,910.29 | 3 | 0.85 | 24.72 | 0.85 | 24.72 | 0.85 | +0 | +0 | 0 | 0 |
| 2025/04/16 | 82.3 | +0.8 | +0.98 | 333 | 2,736.41 | 7 | 2.1 | 57.49 | 2.1 | 57.58 | 2.1 | +0.09 | +128.57 | 0 | 0 |
| 2025/04/15 | 81.5 | +3.2 | +4.09 | 66 | 532.37 | 11 | 16.67 | 88.56 | 16.64 | 89.18 | 16.75 | +0.62 | +563.64 | 0 | 0 |
| 2025/04/14 | 78.3 | +1.6 | +2.09 | 111 | 869.93 | 14 | 12.61 | 109.84 | 12.63 | 109.91 | 12.63 | +0.07 | +50 | 0 | 0 |
| 2025/04/11 | 76.7 | -1.4 | -1.79 | 90 | 687.52 | 15 | 16.67 | 113.49 | 16.51 | 114.79 | 16.7 | +1.3 | +866.67 | 0 | 0 |
| 2025/04/10 | 78.1 | +7.1 | +10 | 255 | 1,989.85 | 5 | 1.96 | 39.02 | 1.96 | 38.89 | 1.95 | -0.13 | -260 | 0 | 0 |
| 2025/04/09 | 71 | -4.9 | -6.46 | 256 | 1,866.36 | 66 | 25.78 | 484.34 | 25.95 | 487.22 | 26.11 | +2.88 | +436.36 | 0 | 0 |
| 2025/04/08 | 75.9 | -6.1 | -7.44 | 462 | 3,450.2 | 119 | 25.76 | 887.11 | 25.71 | 893.13 | 25.89 | +6.02 | +505.88 | 0 | 0 |
| 2025/04/07 | 82 | -9.1 | -9.99 | 99 | 787.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 91.1 | +0 | +0 | 48 | 428.32 | 3 | 6.38 | 27.4 | 6.4 | 27.32 | 6.38 | -0.08 | -266.67 | 0 | 0 |
| 2025/04/01 | 91.1 | +0.9 | +1 | 44 | 404.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/31 | 90.2 | -0.7 | -0.77 | 108 | 979.41 | 5 | 4.61 | 45.16 | 4.61 | 45.08 | 4.6 | -0.08 | -160 | 0 | 0 |
| 2025/03/28 | 90.9 | -0.7 | -0.76 | 56 | 505.22 | 2 | 3.58 | 18.03 | 3.57 | 18.21 | 3.6 | +0.18 | +900 | 0 | 0 |
| 2025/03/27 | 91.6 | -0.1 | -0.11 | 44 | 405.64 | 3 | 6.78 | 27.62 | 6.81 | 27.44 | 6.76 | -0.18 | -600 | 0 | 0 |
| 2025/03/26 | 91.7 | +0.2 | +0.22 | 24 | 217.33 | 2 | 8.43 | 18.28 | 8.41 | 18.34 | 8.44 | +0.06 | +300 | 0 | 0 |
| 2025/03/25 | 91.5 | +0 | +0 | 31 | 287.71 | 4 | 12.73 | 36.59 | 12.72 | 36.69 | 12.75 | +0.1 | +250 | 0 | 0 |
| 2025/03/24 | 91.5 | -0.5 | -0.54 | 91 | 830.53 | 2 | 2.21 | 18.34 | 2.21 | 18.32 | 2.21 | -0.02 | -100 | 0 | 0 |
| 2025/03/21 | 92 | -0.5 | -0.54 | 94 | 864.66 | 5 | 5.34 | 46.14 | 5.34 | 46.07 | 5.33 | -0.07 | -140 | 0 | 0 |
| 2025/03/20 | 92.5 | -0.1 | -0.11 | 26 | 241.94 | 1 | 3.83 | 9.25 | 3.82 | 9.25 | 3.82 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 92.6 | -0.3 | -0.32 | 97 | 896.09 | 25 | 25.83 | 230.7 | 25.75 | 231.61 | 25.85 | +0.91 | +364 | 0 | 0 |
| 2025/03/18 | 92.9 | +1 | +1.09 | 175 | 1,621.65 | 3 | 1.71 | 27.67 | 1.71 | 27.81 | 1.71 | +0.14 | +466.67 | 0 | 0 |
| 2025/03/17 | 91.9 | +1.2 | +1.32 | 283 | 2,604.68 | 30 | 10.59 | 275.16 | 10.56 | 276.57 | 10.62 | +1.41 | +470 | 0 | 0 |
| 2025/03/14 | 90.7 | +0.8 | +0.89 | 160 | 1,446.4 | 13 | 8.12 | 117.59 | 8.13 | 117.69 | 8.14 | +0.1 | +76.92 | 0 | 0 |
| 2025/03/13 | 89.9 | +0.5 | +0.56 | 108 | 967.57 | 2 | 1.86 | 17.99 | 1.86 | 17.96 | 1.86 | -0.03 | -150 | 0 | 0 |
| 2025/03/12 | 89.4 | +1.7 | +1.94 | 95 | 848.69 | 3 | 3.15 | 26.83 | 3.16 | 26.88 | 3.17 | +0.05 | +166.67 | 0 | 0 |
| 2025/03/11 | 87.7 | -0.4 | -0.45 | 27 | 237.41 | 3 | 10.98 | 25.77 | 10.85 | 26.17 | 11.02 | +0.4 | +1,333.33 | 0 | 0 |
| 2025/03/10 | 88.1 | +0.1 | +0.11 | 15 | 132.48 | 1 | 6.64 | 8.79 | 6.64 | 8.81 | 6.65 | +0.02 | +200 | 0 | 0 |
| 2025/03/07 | 88 | -0.1 | -0.11 | 13 | 118.42 | 1 | 7.44 | 8.81 | 7.44 | 8.8 | 7.43 | -0.01 | -100 | 0 | 0 |
| 2025/03/06 | 88.1 | +0 | +0 | 12 | 107.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 88.1 | +0.7 | +0.8 | 32 | 277.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 87.4 | -0.4 | -0.46 | 23 | 199.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 87.8 | +0 | +0 | 20 | 178.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/27 | 87.8 | -0.2 | -0.23 | 21 | 187.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 88 | +0.1 | +0.11 | 13 | 116.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 87.9 | -0.3 | -0.34 | 6 | 54.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 88.2 | +0.2 | +0.23 | 24 | 209.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 88 | +0.4 | +0.46 | 40 | 347.87 | 1 | 2.52 | 8.7 | 2.5 | 8.78 | 2.52 | +0.08 | +800 | 0 | 0 |
| 2025/02/20 | 87.6 | +1.5 | +1.74 | 65 | 565.32 | 1 | 1.54 | 8.68 | 1.54 | 8.61 | 1.52 | -0.07 | -700 | 0 | 0 |
| 2025/02/19 | 86.1 | +0 | +0 | 43 | 370.64 | 1 | 2.32 | 8.62 | 2.33 | 8.61 | 2.32 | -0.01 | -100 | 0 | 0 |
| 2025/02/18 | 86.1 | +0.1 | +0.12 | 39 | 330.74 | 8 | 20.75 | 68.27 | 20.64 | 68.73 | 20.78 | +0.46 | +575 | 0 | 0 |
| 2025/02/17 | 86 | +0 | +0 | 45 | 388.76 | 4 | 8.81 | 34.1 | 8.77 | 34.41 | 8.85 | +0.31 | +775 | 0 | 0 |
| 2025/02/14 | 86 | +0.2 | +0.23 | 64 | 548.83 | 7 | 10.89 | 59.65 | 10.87 | 60.11 | 10.95 | +0.46 | +657.14 | 0 | 0 |
| 2025/02/13 | 85.8 | +0.1 | +0.12 | 32 | 274.61 | 2 | 6.24 | 17.1 | 6.23 | 17.18 | 6.26 | +0.08 | +400 | 0 | 0 |
| 2025/02/12 | 85.7 | +0.6 | +0.71 | 29 | 248.06 | 2 | 6.91 | 17.03 | 6.87 | 17.22 | 6.94 | +0.19 | +950 | 0 | 0 |
| 2025/02/11 | 85.1 | +1.1 | +1.31 | 101 | 866.37 | 2 | 1.97 | 17.01 | 1.96 | 17.15 | 1.98 | +0.14 | +700 | 0 | 0 |
| 2025/02/10 | 84 | -0.6 | -0.71 | 41 | 348.77 | 4 | 9.66 | 33.68 | 9.66 | 33.69 | 9.66 | +0.01 | +25 | 0 | 0 |
| 2025/02/07 | 84.6 | +0.1 | +0.12 | 25 | 214.49 | 1 | 3.94 | 8.43 | 3.93 | 8.46 | 3.94 | +0.03 | +300 | 0 | 0 |
| 2025/02/06 | 84.5 | +0 | +0 | 14 | 118.55 | 2 | 14.22 | 16.82 | 14.19 | 16.86 | 14.22 | +0.04 | +200 | 0 | 0 |
| 2025/02/05 | 84.5 | -0.1 | -0.12 | 17 | 143.15 | 5 | 29.49 | 42.21 | 29.49 | 42.34 | 29.58 | +0.13 | +260 | 0 | 0 |
| 2025/02/04 | 84.6 | +0.6 | +0.71 | 9 | 78.86 | 2 | 21.36 | 16.87 | 21.39 | 16.92 | 21.46 | +0.05 | +250 | 0 | 0 |
| 2025/02/03 | 84 | -1 | -1.18 | 7 | 61.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/22 | 85 | +0.4 | +0.47 | 28 | 240.64 | 5 | 17.57 | 42.12 | 17.5 | 42.39 | 17.62 | +0.27 | +540 | 0 | 0 |
| 2025/01/21 | 84.6 | -0.1 | -0.12 | 18 | 155.4 | 3 | 16.34 | 25.34 | 16.31 | 25.4 | 16.35 | +0.06 | +200 | 0 | 0 |
| 2025/01/20 | 84.7 | +1.1 | +1.32 | 15 | 123.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 83.6 | -0.2 | -0.24 | 30 | 248.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 83.8 | +0 | +0 | 25 | 206.13 | 1 | 4.07 | 8.38 | 4.07 | 8.38 | 4.07 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 83.8 | -0.2 | -0.24 | 12 | 102.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 84 | +0.3 | +0.36 | 14 | 117.61 | 1 | 7.14 | 8.4 | 7.14 | 8.4 | 7.14 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 83.7 | -0.9 | -1.06 | 24 | 204.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/10 | 84.6 | +0.5 | +0.59 | 24 | 206.9 | 1 | 4.09 | 8.5 | 4.11 | 8.47 | 4.09 | -0.03 | -300 | 0 | 0 |
| 2025/01/09 | 84.1 | -0.9 | -1.06 | 27 | 232.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/08 | 85 | -0.2 | -0.23 | 29 | 246.73 | 3 | 10.33 | 25.51 | 10.34 | 25.44 | 10.31 | -0.07 | -233.33 | 0 | 0 |
| 2025/01/07 | 85.2 | -0.6 | -0.7 | 54 | 461.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 85.8 | +0.4 | +0.47 | 12 | 102.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 85.4 | -0.2 | -0.23 | 29 | 250.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 85.6 | -0.2 | -0.23 | 11 | 95.13 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
