2317
240
TWD-5.00 (-2.04%)
2026.05.20收盤
鴻海－現股當沖
鴻海最新現股當沖狀況
整理鴻海最新(2026/04/24) 當沖狀況。整體成交張數為26,547張，佔整體市場成交張數的34.37%。當日現股當沖之總損益為+848萬元、每張平均損益則為+319元。
開盤價
246.5
收盤價
240
當日範圍
239.5 - 246.5
成交張數
62,650
開盤價(昨)
251
收盤價(昨)
245
昨日範圍
244 - 254
成交張數(昨)
70,223
成交金額
151.32億
成交金額(昨)
174.75億
52週範圍
151.5 - 262
發行股數
140億
市值
3兆
現股當沖－歷史逐日資訊
開盤價
246.5
收盤價
240
成交張數
62,650
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(%) | ||||||
| 2026/04/24 | 221.5 | -3.5 | -1.56 | 77,230 | 1,719,944.31 | 26,547 | 34.37 | 591,306.15 | 34.38 | 592,153.8 | 34.43 | +847.65 | +319.3 | 40 | 0.05 |
| 2026/04/23 | 225 | +4 | +1.81 | 172,707 | 3,898,283.18 | 73,085 | 42.32 | 1,649,917.9 | 42.32 | 1,651,087.05 | 42.35 | +1,169.15 | +159.97 | 104 | 0.06 |
| 2026/04/22 | 221 | +10 | +4.74 | 135,667 | 2,984,774.1 | 37,321 | 27.51 | 816,668.65 | 27.36 | 821,703.8 | 27.53 | +5,035.15 | +1,349.15 | 40 | 0.03 |
| 2026/04/21 | 211 | +3.5 | +1.69 | 59,285 | 1,252,274.78 | 15,394 | 25.97 | 324,733.1 | 25.93 | 325,182.7 | 25.97 | +449.6 | +292.06 | 10 | 0.02 |
| 2026/04/20 | 207.5 | +1.5 | +0.73 | 39,312 | 815,954.68 | 7,767 | 19.76 | 160,871.3 | 19.72 | 161,171.35 | 19.75 | +300.05 | +386.31 | 1 | 0 |
| 2026/04/17 | 206 | -1 | -0.48 | 48,943 | 1,008,709.63 | 10,575 | 21.61 | 218,808.3 | 21.69 | 218,844.95 | 21.7 | +36.65 | +34.66 | 20 | 0.04 |
| 2026/04/16 | 207 | -0.5 | -0.24 | 45,262 | 941,065.55 | 12,558 | 27.75 | 261,199.9 | 27.76 | 261,503.5 | 27.79 | +303.6 | +241.76 | 6 | 0.01 |
| 2026/04/15 | 207.5 | +0 | +0 | 71,251 | 1,493,198.87 | 22,591 | 31.71 | 474,006 | 31.74 | 474,230.1 | 31.76 | +224.1 | +99.2 | 8 | 0.01 |
| 2026/04/14 | 207.5 | +7.5 | +3.75 | 58,959 | 1,217,364.04 | 14,643 | 24.84 | 301,870.2 | 24.8 | 302,748.35 | 24.87 | +878.15 | +599.71 | 12 | 0.02 |
| 2026/04/13 | 200 | -0.5 | -0.25 | 37,375 | 749,573.12 | 8,387 | 22.44 | 168,119.7 | 22.43 | 168,563.65 | 22.49 | +443.95 | +529.33 | 8 | 0.02 |
| 2026/04/10 | 200.5 | +0.5 | +0.25 | 60,471 | 1,215,048.22 | 10,384 | 17.17 | 208,399 | 17.15 | 208,786 | 17.18 | +387 | +372.69 | 17 | 0.03 |
| 2026/04/09 | 200 | -1.5 | -0.74 | 43,946 | 876,319.43 | 11,193 | 25.47 | 222,997.15 | 25.45 | 223,417.3 | 25.49 | +420.15 | +375.37 | 3 | 0.01 |
| 2026/04/08 | 201.5 | +9.5 | +4.95 | 66,909 | 1,338,966.63 | 14,837 | 22.17 | 295,906.05 | 22.1 | 297,405.45 | 22.21 | +1,499.4 | +1,010.58 | 7 | 0.01 |
| 2026/04/07 | 192 | -1 | -0.52 | 36,598 | 701,111.95 | 12,037 | 32.89 | 230,344.5 | 32.85 | 230,678.8 | 32.9 | +334.3 | +277.73 | 4 | 0.01 |
| 2026/04/02 | 193 | -4 | -2.03 | 41,955 | 814,356.29 | 11,142 | 26.56 | 217,001.85 | 26.65 | 217,174.95 | 26.67 | +173.1 | +155.36 | 9 | 0.02 |
| 2026/04/01 | 197 | +9.5 | +5.07 | 45,229 | 886,758.01 | 9,426 | 20.84 | 184,647.95 | 20.82 | 184,803.4 | 20.84 | +155.45 | +164.92 | 1 | 0 |
| 2026/03/31 | 187.5 | -6.5 | -3.35 | 95,729 | 1,813,662.23 | 21,563 | 22.52 | 409,586.75 | 22.58 | 409,973.05 | 22.6 | +386.3 | +179.15 | 8 | 0.01 |
| 2026/03/30 | 194 | -5.5 | -2.76 | 46,504 | 903,449.99 | 5,026 | 10.81 | 97,681.55 | 10.81 | 97,703.8 | 10.81 | +22.25 | +44.27 | 60 | 0.13 |
| 2026/03/27 | 199.5 | -1 | -0.5 | 29,525 | 585,291.98 | 5,263 | 17.83 | 103,926.75 | 17.76 | 104,433.7 | 17.84 | +506.95 | +963.23 | 57 | 0.19 |
| 2026/03/26 | 200.5 | +0.5 | +0.25 | 41,973 | 852,729.66 | 9,102 | 21.69 | 185,617.45 | 21.77 | 184,906.95 | 21.68 | -710.5 | -780.6 | 0 | 0 |
| 2026/03/25 | 200 | +5 | +2.56 | 43,133 | 859,013.99 | 6,424 | 14.89 | 128,050.3 | 14.91 | 127,828.15 | 14.88 | -222.15 | -345.81 | 0 | 0 |
| 2026/03/24 | 195 | -1 | -0.51 | 56,280 | 1,106,394.22 | 11,981 | 21.29 | 235,825.05 | 21.31 | 235,029.6 | 21.24 | -795.45 | -663.93 | 0 | 0 |
| 2026/03/23 | 196 | -7 | -3.45 | 78,471 | 1,538,592.66 | 11,379 | 14.5 | 223,165 | 14.5 | 223,241.85 | 14.51 | +76.85 | +67.54 | 0 | 0 |
| 2026/03/20 | 203 | -2 | -0.98 | 92,926 | 1,881,496.61 | 15,369 | 16.54 | 311,019.15 | 16.53 | 311,606.5 | 16.56 | +587.35 | +382.17 | 24 | 0.03 |
| 2026/03/19 | 205 | -5 | -2.38 | 89,096 | 1,836,417.17 | 8,522 | 9.56 | 175,452.8 | 9.55 | 175,739.7 | 9.57 | +286.9 | +336.66 | 4 | 0 |
| 2026/03/18 | 210 | -2 | -0.94 | 77,136 | 1,628,647.07 | 9,832 | 12.75 | 208,051.15 | 12.77 | 207,894.6 | 12.76 | -156.55 | -159.22 | 5 | 0.01 |
| 2026/03/17 | 212 | -4.5 | -2.08 | 110,777 | 2,362,788.84 | 14,594 | 13.17 | 311,074.55 | 13.17 | 311,551.75 | 13.19 | +477.2 | +326.98 | 13 | 0.01 |
| 2026/03/16 | 216.5 | +2 | +0.93 | 38,534 | 831,974.42 | 10,925 | 28.35 | 235,602.25 | 28.32 | 235,866.25 | 28.35 | +264 | +241.65 | 2 | 0.01 |
| 2026/03/13 | 214.5 | +0 | +0 | 36,890 | 788,423.67 | 12,727 | 34.5 | 271,608.2 | 34.45 | 272,153.8 | 34.52 | +545.6 | +428.69 | 0 | 0 |
| 2026/03/12 | 214.5 | -4.5 | -2.05 | 45,309 | 974,272.36 | 9,441 | 20.84 | 203,028.4 | 20.84 | 203,598.55 | 20.9 | +570.15 | +603.91 | 14 | 0.03 |
| 2026/03/11 | 219 | +9.5 | +4.53 | 54,703 | 1,186,934.53 | 9,254 | 16.92 | 199,575.5 | 16.81 | 201,388.75 | 16.97 | +1,813.25 | +1,959.42 | 3 | 0.01 |
| 2026/03/10 | 209.5 | -1 | -0.48 | 69,439 | 1,472,149.24 | 16,578 | 23.87 | 351,823.5 | 23.9 | 353,207.65 | 23.99 | +1,384.15 | +834.93 | 5 | 0.01 |
| 2026/03/09 | 210.5 | -12.5 | -5.61 | 93,408 | 1,957,642.72 | 18,336 | 19.63 | 383,950 | 19.61 | 385,102.75 | 19.67 | +1,152.75 | +628.68 | 15 | 0.02 |
| 2026/03/06 | 223 | -1 | -0.45 | 37,319 | 828,498.57 | 11,096 | 29.73 | 245,880.35 | 29.68 | 246,174.45 | 29.71 | +294.1 | +265.05 | 32 | 0.09 |
| 2026/03/05 | 224 | +7 | +3.23 | 55,660 | 1,248,003.74 | 17,506 | 31.45 | 392,334.5 | 31.44 | 392,829.45 | 31.48 | +494.95 | +282.73 | 8 | 0.01 |
| 2026/03/04 | 217 | -12 | -5.24 | 122,302 | 2,674,802.44 | 30,077 | 24.59 | 659,278.6 | 24.65 | 660,116.65 | 24.68 | +838.05 | +278.63 | 25 | 0.02 |
| 2026/03/03 | 229 | -10 | -4.18 | 87,820 | 2,041,581.91 | 22,538 | 25.66 | 526,278.1 | 25.78 | 527,972.2 | 25.86 | +1,694.1 | +751.66 | 120 | 0.14 |
| 2026/03/02 | 239 | -4 | -1.65 | 75,106 | 1,783,704.63 | 20,697 | 27.56 | 489,511.55 | 27.44 | 492,341.95 | 27.6 | +2,830.4 | +1,367.54 | 21 | 0.03 |
| 2026/02/26 | 243 | -3.5 | -1.42 | 122,693 | 3,007,022.1 | 31,151 | 25.39 | 764,106.25 | 25.41 | 770,496.85 | 25.62 | +6,390.6 | +2,051.49 | 77 | 0.06 |
| 2026/02/25 | 246.5 | +14.5 | +6.25 | 168,289 | 4,077,121.81 | 35,683 | 21.2 | 858,017.7 | 21.04 | 867,055.25 | 21.27 | +9,037.55 | +2,532.73 | 22 | 0.01 |
| 2026/02/24 | 232 | +3.5 | +1.53 | 68,380 | 1,580,776.09 | 11,310 | 16.54 | 260,602.15 | 16.49 | 261,347.55 | 16.53 | +745.4 | +659.06 | 6 | 0.01 |
| 2026/02/23 | 228.5 | +1.5 | +0.66 | 89,438 | 2,048,484.03 | 22,672 | 25.35 | 519,941.75 | 25.38 | 519,163.7 | 25.34 | -778.05 | -343.18 | 6 | 0.01 |
| 2026/02/11 | 227 | +6 | +2.71 | 67,662 | 1,522,787.17 | 12,133 | 17.93 | 271,535.9 | 17.83 | 273,215.75 | 17.94 | +1,679.85 | +1,384.53 | 2 | 0 |
| 2026/02/10 | 221 | +2.5 | +1.14 | 47,159 | 1,039,544.21 | 8,095 | 17.17 | 178,132.25 | 17.14 | 178,234.1 | 17.15 | +101.85 | +125.82 | 4 | 0.01 |
| 2026/02/09 | 218.5 | +3.5 | +1.63 | 31,064 | 679,004.79 | 7,888 | 25.39 | 172,318 | 25.38 | 172,379.8 | 25.39 | +61.8 | +78.35 | 10 | 0.03 |
| 2026/02/06 | 215 | -0.5 | -0.23 | 56,581 | 1,209,409.83 | 17,254 | 30.49 | 368,370.2 | 30.46 | 368,899.6 | 30.5 | +529.4 | +306.83 | 9 | 0.02 |
| 2026/02/05 | 215.5 | -3.5 | -1.6 | 43,304 | 939,527.88 | 10,922 | 25.22 | 237,641.5 | 25.29 | 237,492.5 | 25.28 | -149 | -136.42 | 1 | 0 |
| 2026/02/04 | 219 | +2.5 | +1.15 | 27,678 | 600,600.57 | 5,533 | 19.99 | 119,628.1 | 19.92 | 119,742.5 | 19.94 | +114.4 | +206.76 | 5 | 0.02 |
| 2026/02/03 | 216.5 | +2 | +0.93 | 42,920 | 930,589.68 | 9,793 | 22.82 | 212,229.95 | 22.81 | 212,816.1 | 22.87 | +586.15 | +598.54 | 5 | 0.01 |
| 2026/02/02 | 214.5 | -6 | -2.72 | 65,660 | 1,414,623.95 | 11,499 | 17.51 | 247,694.75 | 17.51 | 248,514.85 | 17.57 | +820.1 | +713.19 | 13 | 0.02 |
| 2026/01/30 | 220.5 | -3.5 | -1.56 | 72,547 | 1,596,996.03 | 10,692 | 14.74 | 235,261.1 | 14.73 | 235,920.4 | 14.77 | +659.3 | +616.63 | 1 | 0 |
| 2026/01/29 | 224 | -1.5 | -0.67 | 56,613 | 1,268,851.87 | 10,530 | 18.6 | 236,054 | 18.6 | 236,287.65 | 18.62 | +233.65 | +221.89 | 1 | 0 |
| 2026/01/28 | 225.5 | +0 | +0 | 80,017 | 1,815,058.97 | 24,643 | 30.8 | 559,885.95 | 30.85 | 561,202.75 | 30.92 | +1,316.8 | +534.35 | 8 | 0.01 |
| 2026/01/27 | 225.5 | +1.5 | +0.67 | 37,140 | 837,043.99 | 8,227 | 22.15 | 185,358.4 | 22.14 | 185,493.25 | 22.16 | +134.85 | +163.91 | 3 | 0.01 |
| 2026/01/26 | 224 | +2.5 | +1.13 | 39,852 | 888,214.92 | 8,322 | 20.88 | 184,927.55 | 20.82 | 185,496.65 | 20.88 | +569.1 | +683.85 | 4 | 0.01 |
| 2026/01/23 | 221.5 | -2 | -0.89 | 34,323 | 765,400.62 | 4,686 | 13.65 | 104,829.55 | 13.7 | 105,034.15 | 13.72 | +204.6 | +436.62 | 0 | 0 |
| 2026/01/22 | 223.5 | +4.5 | +2.05 | 47,823 | 1,070,931.32 | 9,416 | 19.69 | 210,610.5 | 19.67 | 211,063.6 | 19.71 | +453.1 | +481.2 | 31 | 0.06 |
| 2026/01/21 | 219 | -4.5 | -2.01 | 81,042 | 1,790,165.04 | 14,291 | 17.63 | 316,111.65 | 17.66 | 316,438.6 | 17.68 | +326.95 | +228.78 | 15 | 0.02 |
| 2026/01/20 | 223.5 | -6 | -2.61 | 77,124 | 1,737,237.26 | 6,305 | 8.18 | 142,244 | 8.19 | 142,460.6 | 8.2 | +216.6 | +343.54 | 3 | 0 |
| 2026/01/19 | 229.5 | -5 | -2.13 | 53,439 | 1,228,644.16 | 5,590 | 10.46 | 128,622.05 | 10.47 | 128,813.95 | 10.48 | +191.9 | +343.29 | 0 | 0 |
| 2026/01/16 | 234.5 | +1 | +0.43 | 48,950 | 1,141,831.79 | 10,110 | 20.65 | 235,310.25 | 20.61 | 236,103.1 | 20.68 | +792.85 | +784.22 | 1 | 0 |
| 2026/01/15 | 233.5 | -1 | -0.43 | 35,042 | 813,442.89 | 7,563 | 21.58 | 175,473 | 21.57 | 175,996.5 | 21.64 | +523.5 | +692.19 | 10 | 0.03 |
| 2026/01/14 | 234.5 | +8 | +3.53 | 65,365 | 1,521,040.49 | 9,918 | 15.17 | 229,522.45 | 15.09 | 230,929.85 | 15.18 | +1,407.4 | +1,419.04 | 18 | 0.03 |
| 2026/01/13 | 226.5 | -2 | -0.88 | 45,735 | 1,040,703.35 | 8,782 | 19.2 | 200,077.8 | 19.23 | 200,064.95 | 19.22 | -12.85 | -14.63 | 0 | 0 |
| 2026/01/12 | 228.5 | -2 | -0.87 | 32,968 | 757,373.42 | 5,127 | 15.55 | 117,959.25 | 15.57 | 117,987.9 | 15.58 | +28.65 | +55.88 | 3 | 0.01 |
| 2026/01/09 | 230.5 | +1 | +0.44 | 37,370 | 859,180.47 | 10,001 | 26.76 | 229,650.9 | 26.73 | 229,984.85 | 26.77 | +333.95 | +333.92 | 24 | 0.06 |
| 2026/01/08 | 229.5 | -9 | -3.77 | 89,499 | 2,071,998.15 | 13,886 | 15.52 | 321,361.7 | 15.51 | 323,234.15 | 15.6 | +1,872.45 | +1,348.44 | 37 | 0.04 |
| 2026/01/07 | 238.5 | +2.5 | +1.06 | 88,280 | 2,102,012.24 | 25,568 | 28.96 | 608,174.5 | 28.93 | 609,889.8 | 29.01 | +1,715.3 | +670.88 | 27 | 0.03 |
| 2026/01/06 | 236 | +1.5 | +0.64 | 68,920 | 1,620,789.15 | 16,013 | 23.23 | 376,899.65 | 23.25 | 377,338 | 23.28 | +438.35 | +273.75 | 32 | 0.05 |
| 2026/01/05 | 234.5 | +2.5 | +1.08 | 64,697 | 1,518,381.46 | 14,066 | 21.74 | 329,952.2 | 21.73 | 330,165.7 | 21.74 | +213.5 | +151.78 | 23 | 0.04 |
| 2026/01/02 | 232 | +1.5 | +0.65 | 58,776 | 1,361,320.44 | 10,186 | 17.33 | 235,382.05 | 17.29 | 235,648.05 | 17.31 | +266 | +261.14 | 24 | 0.04 |
| 2025/12/31 | 230.5 | +2.5 | +1.1 | 41,319 | 951,867.17 | 6,099 | 14.76 | 140,196.45 | 14.73 | 140,385.65 | 14.75 | +189.2 | +310.21 | 1 | 0 |
| 2025/12/30 | 228 | -3 | -1.3 | 36,162 | 827,609.54 | 6,541 | 18.09 | 149,729.55 | 18.09 | 149,961.7 | 18.12 | +232.15 | +354.92 | 23 | 0.06 |
| 2025/12/29 | 231 | +5.5 | +2.44 | 57,945 | 1,336,802.33 | 14,933 | 25.77 | 343,318.2 | 25.68 | 344,770.65 | 25.79 | +1,452.45 | +972.64 | 14 | 0.02 |
| 2025/12/26 | 225.5 | +1.5 | +0.67 | 28,935 | 653,362.6 | 6,076 | 21 | 137,129.9 | 20.99 | 137,296 | 21.01 | +166.1 | +273.37 | -- | -- |
| 2025/12/19 | 221.5 | +5.5 | +2.55 | 41,562 | 914,859.84 | 9,381 | 22.57 | 206,338.95 | 22.55 | 205,961.4 | 22.51 | -377.55 | -402.46 | -- | -- |
| 2025/12/18 | 216 | -0.5 | -0.23 | 50,364 | 1,083,288.35 | 12,641 | 25.1 | 271,526.15 | 25.06 | 272,101.2 | 25.12 | +575.05 | +454.91 | -- | -- |
| 2025/12/17 | 216.5 | -1.5 | -0.69 | 51,130 | 1,112,046.55 | 10,414 | 20.37 | 226,857 | 20.4 | 227,047.95 | 20.42 | +190.95 | +183.36 | -- | -- |
| 2025/12/16 | 218 | -3.5 | -1.58 | 63,458 | 1,379,375.78 | 12,359 | 19.48 | 268,243.05 | 19.45 | 269,278.5 | 19.52 | +1,035.45 | +837.81 | -- | -- |
| 2025/12/15 | 221.5 | -5.5 | -2.42 | 44,482 | 986,606.83 | 5,308 | 11.93 | 117,646.55 | 11.92 | 117,809.3 | 11.94 | +162.75 | +306.61 | -- | -- |
| 2025/11/26 | 227 | +8 | +3.65 | 66,829 | 1,541,279.27 | 18,015 | 26.31 | 403,893.2 | 26.21 | 406,449.9 | 26.37 | +2,556.7 | +1,419.21 | -- | -- |
| 2025/11/25 | 219 | -1 | -0.45 | 73,643 | 1,633,852.17 | 19,527 | 26.52 | 432,236.3 | 26.46 | 434,122.95 | 26.57 | +1,886.65 | +966.18 | -- | -- |
| 2025/11/24 | 220 | -5 | -2.22 | 100,270 | 2,222,694.5 | 20,610 | 20.55 | 458,111.4 | 20.61 | 458,322.65 | 20.62 | +211.25 | +102.5 | -- | -- |
| 2025/11/21 | 225 | -11.5 | -4.86 | 97,472 | 2,208,488.2 | 19,421 | 19.92 | 440,561.1 | 19.95 | 441,262.5 | 19.98 | +701.4 | +361.16 | -- | -- |
| 2025/11/20 | 236.5 | +7.5 | +3.28 | 78,465 | 1,850,864.83 | 23,700 | 30.2 | 558,725.35 | 30.19 | 559,457.55 | 30.23 | +732.2 | +308.95 | -- | -- |
| 2025/11/19 | 229 | -1 | -0.43 | 70,910 | 1,617,886.94 | 19,073 | 26.9 | 434,918.45 | 26.88 | 435,524.35 | 26.92 | +605.9 | +317.67 | -- | -- |
| 2025/11/18 | 230 | -6 | -2.54 | 77,859 | 1,807,684.74 | 23,468 | 30.14 | 546,010.4 | 30.2 | 546,609.1 | 30.24 | +598.7 | +255.11 | -- | -- |
| 2025/11/17 | 236 | -5 | -2.07 | 84,875 | 2,014,067.76 | 24,069 | 28.36 | 570,973.3 | 28.35 | 572,196.55 | 28.41 | +1,223.25 | +508.23 | -- | -- |
| 2025/11/14 | 241 | -11 | -4.37 | 112,890 | 2,746,389.73 | 20,384 | 18.06 | 496,074.95 | 18.06 | 495,583.25 | 18.04 | -491.7 | -241.22 | -- | -- |
| 2025/11/13 | 252 | +1 | +0.4 | 90,542 | 2,275,584.65 | 30,896 | 34.12 | 775,635.4 | 34.09 | 777,676.9 | 34.17 | +2,041.5 | +660.77 | -- | -- |
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。
