1536
63
TWD-1.40 (-2.17%)
2025.08.20收盤
和大－現股當沖
和大最新現股當沖狀況
整理和大最新(2025/08/20) 當沖狀況。整體成交張數為1,441張，佔整體市場成交張數的34.74%。當日現股當沖之總損益為+34.38萬元、每張平均損益則為+239元。
開盤價
64
收盤價
63
當日範圍
62.3 - 64.7
成交張數
4,147
開盤價(昨)
67
收盤價(昨)
64.4
昨日範圍
64.1 - 67.2
成交張數(昨)
4,848
成交金額
2.63億
成交金額(昨)
3.16億
52週範圍
47.25 - 88.7
發行股數
3億
市值
176億
現股當沖－歷史逐日資訊
開盤價
64
收盤價
63
成交張數
4,147
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(%) | ||||||
| 2025/08/20 | 63 | -1.4 | -2.17 | 4,147 | 26,262.14 | 1,441 | 34.74 | 9,112 | 34.7 | 9,146.38 | 34.83 | +34.38 | +238.58 | 1 | 0.02 |
| 2025/08/19 | 64.4 | -1.7 | -2.57 | 4,848 | 31,580.08 | 1,835 | 37.85 | 11,964.72 | 37.89 | 11,999.99 | 38 | +35.27 | +192.21 | 4 | 0.08 |
| 2025/08/18 | 66.1 | -0.1 | -0.15 | 5,296 | 35,094.51 | 1,583 | 29.89 | 10,487.92 | 29.88 | 10,487.45 | 29.88 | -0.47 | -2.97 | 1 | 0.02 |
| 2025/08/15 | 66.2 | +1.3 | +2 | 8,044 | 52,475.32 | 2,894 | 35.98 | 18,763.58 | 35.76 | 18,889.89 | 36 | +126.31 | +436.45 | 3 | 0.04 |
| 2025/08/14 | 64.9 | -0.3 | -0.46 | 13,755 | 90,962.05 | 6,053 | 44.01 | 40,017.96 | 43.99 | 40,051.03 | 44.03 | +33.07 | +54.63 | 10 | 0.07 |
| 2025/08/13 | 65.2 | +0.4 | +0.62 | 8,920 | 58,050.56 | 3,898 | 43.7 | 25,343.99 | 43.66 | 25,379.47 | 43.72 | +35.48 | +91.02 | 3 | 0.03 |
| 2025/08/12 | 64.8 | +0.8 | +1.25 | 9,060 | 58,690.58 | 3,973 | 43.85 | 25,728.74 | 43.84 | 25,731.59 | 43.84 | +2.85 | +7.17 | 3 | 0.03 |
| 2025/08/11 | 64 | +2.2 | +3.56 | 10,749 | 68,758.3 | 5,386 | 50.11 | 34,422.47 | 50.06 | 34,514.18 | 50.2 | +91.71 | +170.27 | 11 | 0.1 |
| 2025/08/08 | 61.8 | +0.8 | +1.31 | 4,994 | 30,905.97 | 1,840 | 36.84 | 11,348.46 | 36.72 | 11,386.55 | 36.84 | +38.09 | +207.01 | 9 | 0.18 |
| 2025/08/07 | 61 | +0 | +0 | 3,930 | 24,036.25 | 1,791 | 45.57 | 10,951.99 | 45.56 | 10,959.22 | 45.59 | +7.23 | +40.37 | 1 | 0.03 |
| 2025/08/06 | 61 | +0.3 | +0.49 | 4,618 | 28,251.62 | 1,967 | 42.59 | 12,006.65 | 42.5 | 12,037.14 | 42.61 | +30.49 | +155.01 | 1 | 0.02 |
| 2025/08/05 | 60.7 | +0.6 | +1 | 7,528 | 45,592.49 | 3,495 | 46.43 | 21,084.94 | 46.25 | 21,185.36 | 46.47 | +100.42 | +287.32 | 4 | 0.05 |
| 2025/08/04 | 60.1 | +2.7 | +4.7 | 9,726 | 58,175.49 | 4,040 | 41.54 | 24,043.29 | 41.33 | 24,247.23 | 41.68 | +203.94 | +504.8 | 10 | 0.1 |
| 2025/08/01 | 57.4 | +2.3 | +4.17 | 4,076 | 23,212.74 | 1,701 | 41.73 | 9,629.17 | 41.48 | 9,659.67 | 41.61 | +30.5 | +179.31 | 0 | 0 |
| 2025/07/31 | 55.1 | -1.1 | -1.96 | 1,294 | 7,166.19 | 295 | 22.79 | 1,635.47 | 22.82 | 1,635.55 | 22.82 | +0.08 | +2.71 | 0 | 0 |
| 2025/07/30 | 56.2 | +0.3 | +0.54 | 1,010 | 5,659.06 | 293 | 29 | 1,636.21 | 28.91 | 1,642.08 | 29.02 | +5.87 | +200.34 | 0 | 0 |
| 2025/07/29 | 55.9 | -1.1 | -1.93 | 1,109 | 6,242.9 | 299 | 26.95 | 1,684.23 | 26.98 | 1,682.68 | 26.95 | -1.55 | -51.84 | 0 | 0 |
| 2025/07/28 | 57 | +0.8 | +1.42 | 1,526 | 8,684.44 | 565 | 37.02 | 3,211.84 | 36.98 | 3,210.56 | 36.97 | -1.28 | -22.65 | 0 | 0 |
| 2025/07/25 | 56.2 | -1.3 | -2.26 | 1,668 | 9,381.9 | 532 | 31.89 | 2,991.04 | 31.88 | 2,993.81 | 31.91 | +2.77 | +52.07 | 0 | 0 |
| 2025/07/24 | 57.5 | -0.2 | -0.35 | 2,049 | 11,851.75 | 806 | 39.34 | 4,672.78 | 39.43 | 4,662.37 | 39.34 | -10.41 | -129.16 | 3 | 0.15 |
| 2025/07/23 | 57.7 | +2.2 | +3.96 | 3,059 | 17,577.08 | 1,061 | 34.68 | 6,079.71 | 34.59 | 6,095.4 | 34.68 | +15.69 | +147.88 | 4 | 0.13 |
| 2025/07/22 | 55.5 | -1.7 | -2.97 | 1,955 | 10,985.07 | 502 | 25.67 | 2,820.38 | 25.67 | 2,822.68 | 25.7 | +2.3 | +45.82 | 0 | 0 |
| 2025/07/21 | 57.2 | +0.6 | +1.06 | 1,871 | 10,692.17 | 764 | 40.84 | 4,367.81 | 40.85 | 4,364.93 | 40.82 | -2.88 | -37.7 | 3 | 0.16 |
| 2025/07/18 | 56.6 | +0.7 | +1.25 | 4,069 | 23,057.74 | 2,073 | 50.95 | 11,757.7 | 50.99 | 11,768.63 | 51.04 | +10.93 | +52.73 | 3 | 0.07 |
| 2025/07/17 | 55.9 | +1.1 | +2.01 | 1,445 | 8,034.26 | 366 | 25.32 | 2,026.96 | 25.23 | 2,032.67 | 25.3 | +5.71 | +156.01 | 4 | 0.28 |
| 2025/07/16 | 54.8 | +0.9 | +1.67 | 1,468 | 8,002.08 | 386 | 26.3 | 2,095.53 | 26.19 | 2,108.98 | 26.36 | +13.45 | +348.45 | 5 | 0.34 |
| 2025/07/15 | 53.9 | +0.6 | +1.13 | 677 | 3,636.31 | 172 | 25.4 | 923.21 | 25.39 | 923.93 | 25.41 | +0.72 | +41.86 | 0 | 0 |
| 2025/07/14 | 53.3 | -0.5 | -0.93 | 885 | 4,727.04 | 257 | 29.05 | 1,372.48 | 29.03 | 1,374.31 | 29.07 | +1.83 | +71.21 | 0 | 0 |
| 2025/07/11 | 53.8 | +0.8 | +1.51 | 1,801 | 9,688.2 | 787 | 43.7 | 4,233.17 | 43.69 | 4,237.96 | 43.74 | +4.79 | +60.86 | 0 | 0 |
| 2025/07/10 | 53 | -0.8 | -1.49 | 1,692 | 8,985.86 | 486 | 28.73 | 2,583.31 | 28.75 | 2,583.62 | 28.75 | +0.31 | +6.38 | 0 | 0 |
| 2025/07/09 | 53.8 | +0.4 | +0.75 | 1,335 | 7,185.01 | 475 | 35.59 | 2,555.49 | 35.57 | 2,557.34 | 35.59 | +1.85 | +38.95 | 0 | 0 |
| 2025/07/08 | 53.4 | -0.9 | -1.66 | 2,063 | 11,071.54 | 650 | 31.51 | 3,485.9 | 31.49 | 3,490.33 | 31.53 | +4.43 | +68.15 | 4 | 0.19 |
| 2025/07/07 | 54.3 | -0.9 | -1.63 | 2,301 | 12,532.68 | 822 | 35.72 | 4,476.49 | 35.72 | 4,481.13 | 35.76 | +4.64 | +56.45 | 0 | 0 |
| 2025/07/04 | 55.2 | -2.7 | -4.66 | 4,193 | 23,602.33 | 1,023 | 24.4 | 5,769.81 | 24.45 | 5,787.73 | 24.52 | +17.92 | +175.17 | 0 | 0 |
| 2025/07/03 | 57.9 | +0.9 | +1.58 | 1,837 | 10,624.08 | 287 | 15.63 | 1,658.52 | 15.61 | 1,660.45 | 15.63 | +1.93 | +67.25 | 0 | 0 |
| 2025/07/02 | 57 | -0.5 | -0.87 | 1,563 | 8,937.67 | 514 | 32.88 | 2,938.73 | 32.88 | 2,941.03 | 32.91 | +2.3 | +44.75 | 10 | 0.64 |
| 2025/07/01 | 57.5 | -0.4 | -0.69 | 4,175 | 24,459.49 | 2,008 | 48.1 | 11,783.08 | 48.17 | 11,750.62 | 48.04 | -32.46 | -161.65 | 0 | 0 |
| 2025/06/30 | 57.9 | -1 | -1.7 | 2,062 | 11,974.49 | 582 | 28.23 | 3,388.2 | 28.3 | 3,385.32 | 28.27 | -2.88 | -49.48 | 0 | 0 |
| 2025/06/27 | 58.9 | -1.4 | -2.32 | 2,696 | 16,020.41 | 678 | 25.15 | 4,036.22 | 25.19 | 4,041.56 | 25.23 | +5.34 | +78.76 | 0 | 0 |
| 2025/06/26 | 60.3 | +0.3 | +0.5 | 4,281 | 26,161.05 | 2,331 | 54.45 | 14,238.62 | 54.43 | 14,235.55 | 54.42 | -3.07 | -13.17 | 4 | 0.09 |
| 2025/06/25 | 60 | -0.5 | -0.83 | 1,923 | 11,582 | 1,107 | 57.57 | 16,384.7 | 141.47 | 16,365.05 | 141.3 | -19.65 | -177.51 | 0 | 0 |
| 2025/06/24 | 60.5 | +1.7 | +2.89 | 4,605 | 27,949.77 | 2,337 | 50.75 | 14,167.83 | 50.69 | 14,187.23 | 50.76 | +19.4 | +83.01 | 2 | 0.04 |
| 2025/06/23 | 58.8 | +0.3 | +0.51 | 2,141 | 12,315.76 | 837 | 39.1 | 4,792.97 | 38.92 | 4,830.22 | 39.22 | +37.25 | +445.04 | 2 | 0.09 |
| 2025/06/20 | 58.5 | -0.5 | -0.85 | 2,293 | 13,455.04 | 849 | 37.03 | 4,990.82 | 37.09 | 4,991.64 | 37.1 | +0.82 | +9.66 | 0 | 0 |
| 2025/06/19 | 59 | -2.4 | -3.91 | 3,617 | 21,560.4 | 1,092 | 30.19 | 6,520.71 | 30.24 | 6,504.39 | 30.17 | -16.32 | -149.45 | 0 | 0 |
| 2025/06/18 | 61.4 | +1.1 | +1.82 | 2,611 | 15,944.38 | 521 | 19.96 | 3,171.74 | 19.89 | 3,181.73 | 19.96 | +9.99 | +191.75 | 3 | 0.11 |
| 2025/06/17 | 60.3 | -0.1 | -0.17 | 1,725 | 10,454.13 | 482 | 27.93 | 2,921.12 | 27.94 | 2,918.89 | 27.92 | -2.23 | -46.27 | 0 | 0 |
| 2025/06/16 | 60.4 | +0.3 | +0.5 | 1,206 | 7,236 | 388 | 32.16 | 2,323.37 | 32.11 | 2,330.37 | 32.21 | +7 | +180.41 | 2 | 0.17 |
| 2025/06/13 | 60.1 | -1.8 | -2.91 | 2,357 | 14,283.97 | 663 | 28.13 | 4,021.85 | 28.16 | 4,018.83 | 28.14 | -3.02 | -45.55 | 0 | 0 |
| 2025/06/12 | 61.9 | +0.7 | +1.14 | 4,338 | 26,899 | 1,924 | 44.35 | 11,919.13 | 44.31 | 11,937.17 | 44.38 | +18.04 | +93.76 | 0 | 0 |
| 2025/06/11 | 61.2 | +1.7 | +2.86 | 4,659 | 28,541.37 | 2,145 | 46.04 | 13,141.51 | 46.04 | 13,143.55 | 46.05 | +2.04 | +9.51 | 5 | 0.11 |
| 2025/06/10 | 59.5 | +0.7 | +1.19 | 2,170 | 12,917.45 | 867 | 39.95 | 5,158.14 | 39.93 | 5,161.77 | 39.96 | +3.63 | +41.87 | 0 | 0 |
| 2025/06/09 | 58.8 | -0.6 | -1.01 | 1,838 | 10,865 | 726 | 39.5 | 4,290.73 | 39.49 | 4,295.93 | 39.54 | +5.2 | +71.63 | 0 | 0 |
| 2025/06/06 | 59.4 | -1.3 | -2.14 | 3,393 | 20,168.19 | 1,680 | 49.51 | 9,981.95 | 49.49 | 9,992.23 | 49.54 | +10.28 | +61.19 | 2 | 0.06 |
| 2025/06/05 | 60.7 | -0.6 | -0.98 | 3,190 | 19,498.33 | 1,606 | 50.35 | 9,825.42 | 50.39 | 9,812.52 | 50.32 | -12.9 | -80.32 | 2 | 0.06 |
| 2025/06/04 | 61.3 | +2 | +3.37 | 5,923 | 36,307.16 | 3,666 | 61.9 | 22,465.06 | 61.88 | 22,477.42 | 61.91 | +12.36 | +33.72 | 2 | 0.03 |
| 2025/06/03 | 59.3 | +1.3 | +2.24 | 2,624 | 15,408 | 1,082 | 41.23 | 6,339.39 | 41.14 | 6,363.81 | 41.3 | +24.42 | +225.69 | 0 | 0 |
| 2025/06/02 | 58 | -2.9 | -4.76 | 3,599 | 21,087.2 | 1,098 | 30.51 | 6,438.59 | 30.53 | 6,436.43 | 30.52 | -2.16 | -19.67 | 0 | 0 |
| 2025/05/29 | 60.9 | +0.2 | +0.33 | 2,772 | 16,862.87 | 1,293 | 46.65 | 7,869.21 | 46.67 | 7,875.64 | 46.7 | +6.43 | +49.73 | 4 | 0.14 |
| 2025/05/28 | 60.7 | +0.5 | +0.83 | 9,292 | 57,730.64 | 5,773 | 62.13 | 35,827.48 | 62.06 | 35,866.29 | 62.13 | +38.81 | +67.23 | 6 | 0.06 |
| 2025/05/27 | 60.2 | -1.1 | -1.79 | 2,528 | 15,373.56 | 1,074 | 42.49 | 6,546.22 | 42.58 | 6,533.92 | 42.5 | -12.3 | -114.53 | 0 | 0 |
| 2025/05/26 | 61.3 | -0.3 | -0.49 | 4,864 | 30,256.84 | 2,501 | 51.41 | 15,544.24 | 51.37 | 15,565.93 | 51.45 | +21.69 | +86.73 | 3 | 0.06 |
| 2025/05/23 | 61.6 | -0.3 | -0.48 | 3,097 | 19,168.24 | 1,514 | 48.89 | 9,369.38 | 48.88 | 9,384.11 | 48.96 | +14.73 | +97.29 | 0 | 0 |
| 2025/05/22 | 61.9 | -1.1 | -1.75 | 4,492 | 27,530.47 | 1,615 | 35.96 | 9,895.06 | 35.94 | 9,928.53 | 36.06 | +33.47 | +207.24 | 0 | 0 |
| 2025/05/21 | 63 | +0.4 | +0.64 | 2,819 | 17,775.77 | 1,175 | 41.68 | 7,410.24 | 41.69 | 7,415.72 | 41.72 | +5.48 | +46.64 | 0 | 0 |
| 2025/05/20 | 62.6 | -0.6 | -0.95 | 3,659 | 23,151.02 | 1,779 | 48.62 | 11,262.04 | 48.65 | 11,257.09 | 48.62 | -4.95 | -27.82 | 0 | 0 |
| 2025/05/19 | 63.2 | -2.3 | -3.51 | 9,429 | 60,851.08 | 5,177 | 54.9 | 33,431.58 | 54.94 | 33,402.87 | 54.89 | -28.71 | -55.46 | 6 | 0.06 |
| 2025/05/16 | 65.5 | -0.5 | -0.76 | 11,606 | 76,222.94 | 5,644 | 48.63 | 37,057.67 | 48.62 | 37,063.37 | 48.62 | +5.7 | +10.1 | 2 | 0.02 |
| 2025/05/15 | 66 | +1.7 | +2.64 | 23,374 | 154,405.69 | 14,276 | 61.08 | 94,106.2 | 60.95 | 94,397.45 | 61.14 | +291.25 | +204.01 | 27 | 0.12 |
| 2025/05/14 | 64.3 | +0.4 | +0.63 | 5,348 | 34,191.29 | 2,295 | 42.91 | 14,668.89 | 42.9 | 14,679.48 | 42.93 | +10.59 | +46.14 | 0 | 0 |
| 2025/05/13 | 63.9 | +0.6 | +0.95 | 8,589 | 54,934.02 | 4,266 | 49.67 | 27,280.26 | 49.66 | 27,300.15 | 49.7 | +19.89 | +46.62 | 1 | 0.01 |
| 2025/05/12 | 63.3 | +2.1 | +3.43 | 13,344 | 85,450.53 | 8,266 | 61.94 | 52,926.52 | 61.94 | 52,913.81 | 61.92 | -12.71 | -15.38 | 20 | 0.15 |
| 2025/05/09 | 61.2 | +0.9 | +1.49 | 8,216 | 49,941.86 | 4,557 | 55.47 | 27,674.84 | 55.41 | 27,728.43 | 55.52 | +53.59 | +117.6 | 5 | 0.06 |
| 2025/05/08 | 60.3 | +0.3 | +0.5 | 2,664 | 16,107.08 | 1,179 | 44.25 | 7,128.38 | 44.26 | 7,131.31 | 44.27 | +2.93 | +24.85 | 9 | 0.34 |
| 2025/05/07 | 60 | -0.7 | -1.15 | 3,568 | 21,455.41 | 1,719 | 48.18 | 10,339.62 | 48.19 | 10,353.1 | 48.25 | +13.48 | +78.42 | 9 | 0.25 |
| 2025/05/06 | 60.7 | +0.7 | +1.17 | 5,776 | 35,239.36 | 3,309 | 57.29 | 20,165.23 | 57.22 | 20,198.68 | 57.32 | +33.45 | +101.09 | 5 | 0.09 |
| 2025/05/05 | 60 | -6 | -9.09 | 14,850 | 91,170.68 | 7,374 | 49.66 | 45,272.06 | 49.66 | 45,418.89 | 49.82 | +146.83 | +199.12 | 3 | 0.02 |
| 2025/05/02 | 66 | +2.8 | +4.43 | 28,405 | 183,948.75 | 20,482 | 72.11 | 132,710 | 72.15 | 132,681.96 | 72.13 | -28.04 | -13.69 | 15 | 0.05 |
| 2025/04/30 | 63.2 | +2.1 | +3.44 | 37,097 | 241,554.68 | 25,327 | 68.27 | 164,769.11 | 68.21 | 165,151.6 | 68.37 | +382.49 | +151.02 | 43 | 0.12 |
| 2025/04/29 | 61.1 | +1.9 | +3.21 | 15,256 | 92,853.8 | 8,799 | 57.68 | 53,442.77 | 57.56 | 53,657.09 | 57.79 | +214.32 | +243.57 | 34 | 0.22 |
| 2025/04/28 | 59.2 | -0.3 | -0.5 | 16,457 | 99,323.32 | 9,140 | 55.54 | 55,139.83 | 55.52 | 55,050.96 | 55.43 | -88.87 | -97.23 | 17 | 0.1 |
| 2025/04/25 | 59.5 | +1.8 | +3.12 | 13,183 | 77,631.68 | 6,897 | 52.32 | 40,507.66 | 52.18 | 40,582.32 | 52.28 | +74.66 | +108.25 | 8 | 0.06 |
| 2025/04/24 | 57.7 | +2.3 | +4.15 | 17,013 | 99,362.06 | 11,473 | 67.44 | 67,031.72 | 67.46 | 66,934.04 | 67.36 | -97.68 | -85.14 | 51 | 0.3 |
| 2025/04/23 | 55.4 | +2.7 | +5.12 | 4,991 | 27,639.91 | 2,638 | 52.86 | 14,611.63 | 52.86 | 14,610.49 | 52.86 | -1.14 | -4.32 | 1 | 0.02 |
| 2025/04/22 | 52.7 | -1.3 | -2.41 | 3,613 | 19,174.28 | 1,812 | 50.16 | 9,622.95 | 50.19 | 9,626.46 | 50.21 | +3.51 | +19.37 | 3 | 0.08 |
| 2025/04/21 | 54 | -3.4 | -5.92 | 4,619 | 25,480.25 | 1,800 | 38.97 | 9,948.52 | 39.04 | 9,934.9 | 38.99 | -13.62 | -75.67 | 2 | 0.04 |
| 2025/04/18 | 57.4 | +0 | +0 | 5,711 | 33,063.95 | 3,613 | 63.27 | 20,913.16 | 63.25 | 20,921.31 | 63.28 | +8.15 | +22.56 | 2 | 0.04 |
| 2025/04/17 | 57.4 | -0.7 | -1.2 | 7,044 | 40,595.93 | 4,035 | 57.28 | 23,241.93 | 57.25 | 23,287.47 | 57.36 | +45.54 | +112.86 | 0 | 0 |
| 2025/04/16 | 58.1 | +0.4 | +0.69 | 25,413 | 149,676.01 | 17,464 | 68.72 | 102,844.17 | 68.71 | 102,789.09 | 68.67 | -55.08 | -31.54 | 23 | 0.09 |
| 2025/04/15 | 57.7 | +5.2 | +9.9 | 7,963 | 45,236.94 | 2,896 | 36.37 | 16,306 | 36.05 | 16,479.11 | 36.43 | +173.11 | +597.76 | 1 | 0.01 |
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。
