1714
7.77
TWD-0.01 (-0.13%)
2025.08.05收盤
和桐－現股當沖
和桐最新現股當沖狀況
整理和桐最新(2025/08/04) 當沖狀況。整體成交張數為133張，佔整體市場成交張數的19.25%。當日現股當沖之總損益為-1,430元、每張平均損益則為-11元。
開盤價
7.78
收盤價
7.77
當日範圍
7.76 - 7.85
成交張數
2,192
開盤價(昨)
7.76
收盤價(昨)
7.78
昨日範圍
7.67 - 7.82
成交張數(昨)
691
成交金額
1707.05萬
成交金額(昨)
535.28萬
52週範圍
7.37 - 9.79
發行股數
10億
市值
79億
現股當沖－歷史逐日資訊
開盤價
7.78
收盤價
7.77
成交張數
2,192
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(%) | ||||||
| 2025/08/05 | 7.77 | -0.01 | -0.13 | 2,192 | 1,706.84 | 136 | 6.21 | 105.86 | 6.2 | 106 | 6.21 | +0.13 | +9.63 | 0 | 0 |
| 2025/08/04 | 7.78 | -0.02 | -0.26 | 691 | 535.15 | 133 | 19.25 | 103.13 | 19.27 | 102.98 | 19.24 | -0.14 | -10.75 | 0 | 0 |
| 2025/08/01 | 7.8 | +0 | +0 | 511 | 397.68 | 117 | 22.88 | 91.06 | 22.9 | 91.07 | 22.9 | +0.01 | +1.2 | 0 | 0 |
| 2025/07/31 | 7.8 | -0.06 | -0.76 | 465 | 363.14 | 27 | 5.81 | 21.11 | 5.81 | 21.13 | 5.82 | +0.03 | +9.26 | 0 | 0 |
| 2025/07/30 | 7.86 | +0.09 | +1.16 | 1,182 | 926.22 | 132 | 11.16 | 103.24 | 11.15 | 103.45 | 11.17 | +0.21 | +16.14 | 0 | 0 |
| 2025/07/29 | 7.77 | -0.03 | -0.38 | 598 | 465.6 | 68 | 11.37 | 53.11 | 11.41 | 53.05 | 11.39 | -0.06 | -8.82 | 0 | 0 |
| 2025/07/28 | 7.8 | +0.03 | +0.39 | 580 | 451.75 | 70 | 12.06 | 54.36 | 12.03 | 54.46 | 12.05 | +0.1 | +13.57 | 0 | 0 |
| 2025/07/25 | 7.77 | +0.01 | +0.13 | 445 | 345.56 | 82 | 18.43 | 63.67 | 18.43 | 63.72 | 18.44 | +0.04 | +5.24 | 0 | 0 |
| 2025/07/24 | 7.76 | -0.01 | -0.13 | 399 | 309.25 | 90 | 22.54 | 69.76 | 22.56 | 69.85 | 22.59 | +0.09 | +9.67 | 0 | 0 |
| 2025/07/23 | 7.77 | +0.08 | +1.04 | 499 | 386.84 | 54 | 10.83 | 41.74 | 10.79 | 42.02 | 10.86 | +0.27 | +50.74 | 0 | 0 |
| 2025/07/22 | 7.69 | -0.09 | -1.16 | 351 | 271.11 | 26 | 7.4 | 20.07 | 7.4 | 20.11 | 7.42 | +0.04 | +15.38 | 0 | 0 |
| 2025/07/21 | 7.78 | +0.02 | +0.26 | 336 | 261.48 | 39 | 11.6 | 30.32 | 11.6 | 30.35 | 11.61 | +0.03 | +7.18 | 0 | 0 |
| 2025/07/18 | 7.76 | +0.06 | +0.78 | 472 | 365.56 | 49 | 10.37 | 37.97 | 10.39 | 37.87 | 10.36 | -0.09 | -19.18 | 0 | 0 |
| 2025/07/17 | 7.7 | +0.05 | +0.65 | 708 | 544.58 | 38 | 5.36 | 29.18 | 5.36 | 29.21 | 5.36 | +0.04 | +9.74 | 0 | 0 |
| 2025/07/16 | 7.65 | +0 | +0 | 528 | 403.8 | 79 | 14.97 | 60.43 | 14.97 | 60.38 | 14.95 | -0.06 | -7.22 | 0 | 0 |
| 2025/07/15 | 7.65 | +0.02 | +0.26 | 499 | 381.62 | 79 | 15.82 | 60.34 | 15.81 | 60.38 | 15.82 | +0.04 | +4.94 | 0 | 0 |
| 2025/07/14 | 7.63 | +0.05 | +0.66 | 259 | 197.08 | 17 | 6.57 | 12.94 | 6.56 | 12.95 | 6.57 | +0.01 | +5.29 | 0 | 0 |
| 2025/07/11 | 7.58 | +0.05 | +0.66 | 415 | 314.74 | 21 | 5.06 | 15.91 | 5.05 | 15.87 | 5.04 | -0.04 | -17.62 | 0 | 0 |
| 2025/07/10 | 7.53 | +0 | +0 | 252 | 189.34 | 7 | 2.78 | 5.26 | 2.78 | 5.27 | 2.78 | +0.01 | +8.57 | 0 | 0 |
| 2025/07/09 | 7.53 | +0.05 | +0.67 | 294 | 221.23 | 28 | 9.53 | 21.02 | 9.5 | 21.1 | 9.54 | +0.08 | +28.57 | 0 | 0 |
| 2025/07/08 | 7.48 | -0.09 | -1.19 | 432 | 323.75 | 40 | 9.26 | 30.03 | 9.27 | 30.01 | 9.27 | -0.02 | -4.25 | 0 | 0 |
| 2025/07/07 | 7.57 | -0.03 | -0.39 | 221 | 166.76 | 70 | 31.74 | 52.86 | 31.7 | 52.9 | 31.72 | +0.04 | +5.71 | 0 | 0 |
| 2025/07/04 | 7.6 | -0.07 | -0.91 | 400 | 303.47 | 38 | 9.51 | 28.88 | 9.52 | 28.88 | 9.52 | +0 | +0.53 | 0 | 0 |
| 2025/07/03 | 7.67 | +0.07 | +0.92 | 558 | 427.31 | 85 | 15.23 | 65.05 | 15.22 | 65.07 | 15.23 | +0.03 | +3.18 | 0 | 0 |
| 2025/07/02 | 7.6 | +0.06 | +0.8 | 245 | 185.56 | 34 | 13.86 | 25.65 | 13.82 | 25.75 | 13.88 | +0.1 | +27.94 | 0 | 0 |
| 2025/07/01 | 7.54 | +0.04 | +0.53 | 397 | 300.22 | 65 | 16.39 | 49.15 | 16.37 | 49.2 | 16.39 | +0.06 | +9.23 | 0 | 0 |
| 2025/06/30 | 7.5 | -0.08 | -1.06 | 385 | 289.21 | 67 | 17.4 | 50.45 | 17.44 | 50.3 | 17.39 | -0.15 | -22.54 | 0 | 0 |
| 2025/06/27 | 7.58 | +0.06 | +0.8 | 538 | 406.89 | 101 | 18.78 | 76.29 | 18.75 | 76.48 | 18.8 | +0.2 | +19.41 | 0 | 0 |
| 2025/06/26 | 7.52 | +0.06 | +0.8 | 698 | 526.49 | 150 | 21.48 | 112.99 | 21.46 | 113.21 | 21.5 | +0.22 | +14.67 | 0 | 0 |
| 2025/06/25 | 7.46 | +0.02 | +0.27 | 503 | 375.45 | 2,189 | 434.88 | 2,288.51 | 609.54 | 2,297.28 | 611.88 | +8.77 | +40.06 | 0 | 0 |
| 2025/06/24 | 7.44 | +0.07 | +0.95 | 1,561 | 1,162.45 | 241 | 15.44 | 179.24 | 15.42 | 180.18 | 15.5 | +0.94 | +39.05 | 0 | 0 |
| 2025/06/23 | 7.37 | -0.1 | -1.34 | 1,041 | 767.32 | 182 | 17.48 | 134.13 | 17.48 | 134.28 | 17.5 | +0.15 | +8.35 | 0 | 0 |
| 2025/06/20 | 7.47 | -0.23 | -2.99 | 3,956 | 2,966.37 | 232 | 5.86 | 173.99 | 5.87 | 176.47 | 5.95 | +2.48 | +106.9 | 0 | 0 |
| 2025/06/19 | 7.7 | -0.13 | -1.66 | 1,266 | 977.6 | 81 | 6.4 | 62.56 | 6.4 | 62.85 | 6.43 | +0.3 | +36.54 | 0 | 0 |
| 2025/06/18 | 7.83 | +0.03 | +0.38 | 642 | 501.28 | 38 | 5.92 | 29.68 | 5.92 | 29.72 | 5.93 | +0.04 | +11.58 | 0 | 0 |
| 2025/06/17 | 7.8 | +0.03 | +0.39 | 1,124 | 876.22 | 106 | 9.43 | 82.62 | 9.43 | 82.6 | 9.43 | -0.02 | -1.98 | 0 | 0 |
| 2025/06/16 | 7.77 | +0 | +0 | 652 | 507.69 | 48 | 7.36 | 37.36 | 7.36 | 37.3 | 7.35 | -0.07 | -13.75 | 0 | 0 |
| 2025/06/13 | 7.77 | -0.09 | -1.15 | 1,154 | 900.1 | 129 | 11.18 | 100.69 | 11.19 | 100.61 | 11.18 | -0.08 | -5.97 | 0 | 0 |
| 2025/06/12 | 7.86 | -0.06 | -0.76 | 442 | 347.3 | 30 | 6.79 | 23.59 | 6.79 | 23.64 | 6.81 | +0.05 | +16.67 | 0 | 0 |
| 2025/06/11 | 7.92 | +0.05 | +0.64 | 454 | 358.1 | 46 | 10.13 | 36.19 | 10.11 | 36.23 | 10.12 | +0.04 | +8.04 | 0 | 0 |
| 2025/06/10 | 7.87 | +0.08 | +1.03 | 602 | 472.25 | 87 | 14.45 | 68.12 | 14.43 | 68.28 | 14.46 | +0.16 | +18.16 | 0 | 0 |
| 2025/06/09 | 7.79 | -0.04 | -0.51 | 537 | 419.18 | 14 | 2.61 | 10.93 | 2.61 | 10.93 | 2.61 | -0 | -2.86 | 0 | 0 |
| 2025/06/06 | 7.83 | -0.01 | -0.13 | 299 | 234.45 | 30 | 10.02 | 23.51 | 10.03 | 23.51 | 10.03 | -0 | -0.67 | 0 | 0 |
| 2025/06/05 | 7.84 | +0.04 | +0.51 | 457 | 357.78 | 28 | 6.13 | 21.97 | 6.14 | 21.92 | 6.13 | -0.05 | -18.57 | 0 | 0 |
| 2025/06/04 | 7.8 | +0.06 | +0.78 | 895 | 699.94 | 147 | 16.42 | 114.76 | 16.4 | 115.01 | 16.43 | +0.25 | +17.28 | 0 | 0 |
| 2025/06/03 | 7.74 | -0.03 | -0.39 | 919 | 713.4 | 165 | 17.96 | 128.09 | 17.95 | 128.2 | 17.97 | +0.12 | +7.15 | 0 | 0 |
| 2025/06/02 | 7.77 | -0.15 | -1.89 | 1,218 | 950.38 | 287 | 23.56 | 223.83 | 23.55 | 224.47 | 23.62 | +0.64 | +22.4 | 0 | 0 |
| 2025/05/29 | 7.92 | -0.1 | -1.25 | 1,483 | 1,179.67 | 106 | 7.15 | 84.84 | 7.19 | 84.52 | 7.16 | -0.32 | -30.09 | 0 | 0 |
| 2025/05/28 | 8.02 | -0.06 | -0.74 | 805 | 648.53 | 88 | 10.93 | 71.08 | 10.96 | 70.88 | 10.93 | -0.2 | -23.3 | 0 | 0 |
| 2025/05/27 | 8.08 | -0.01 | -0.12 | 1,097 | 892.05 | 297 | 27.07 | 241.67 | 27.09 | 241.71 | 27.1 | +0.05 | +1.62 | 0 | 0 |
| 2025/05/26 | 8.09 | -0.01 | -0.12 | 504 | 408.43 | 89 | 17.64 | 72.04 | 17.64 | 72.07 | 17.65 | +0.03 | +3.15 | 0 | 0 |
| 2025/05/23 | 8.1 | +0.01 | +0.12 | 498 | 403.45 | 58 | 11.64 | 46.97 | 11.64 | 46.99 | 11.65 | +0.02 | +3.79 | 0 | 0 |
| 2025/05/22 | 8.09 | -0.06 | -0.74 | 687 | 555.95 | 80 | 11.65 | 64.77 | 11.65 | 64.86 | 11.67 | +0.09 | +11.25 | 0 | 0 |
| 2025/05/21 | 8.15 | +0.04 | +0.49 | 672 | 547.49 | 80 | 11.9 | 65.11 | 11.89 | 65.17 | 11.9 | +0.06 | +8 | 0 | 0 |
| 2025/05/20 | 8.11 | +0.02 | +0.25 | 654 | 530.6 | 91 | 13.92 | 73.86 | 13.92 | 73.86 | 13.92 | +0.01 | +0.99 | 0 | 0 |
| 2025/05/19 | 8.09 | -0.16 | -1.94 | 1,667 | 1,357.6 | 46 | 2.76 | 37.43 | 2.76 | 37.53 | 2.76 | +0.1 | +21.52 | 1 | 0.06 |
| 2025/05/16 | 8.25 | -0.02 | -0.24 | 1,097 | 905.72 | 198 | 18.05 | 163.48 | 18.05 | 163.58 | 18.06 | +0.11 | +5.4 | 0 | 0 |
| 2025/05/15 | 8.27 | -0.17 | -2.01 | 2,314 | 1,912.92 | 168 | 7.26 | 138.94 | 7.26 | 139.28 | 7.28 | +0.34 | +20.18 | 0 | 0 |
| 2025/05/14 | 8.44 | -0.05 | -0.59 | 690 | 583.37 | 111 | 16.08 | 94.02 | 16.12 | 93.75 | 16.07 | -0.27 | -24.32 | 0 | 0 |
| 2025/05/13 | 8.49 | -0.02 | -0.24 | 779 | 661.86 | 196 | 25.18 | 167.1 | 25.25 | 166.41 | 25.14 | -0.69 | -35.2 | 0 | 0 |
| 2025/05/12 | 8.51 | +0.02 | +0.24 | 634 | 538.85 | 35 | 5.52 | 29.73 | 5.52 | 29.77 | 5.52 | +0.04 | +10.57 | 0 | 0 |
| 2025/05/09 | 8.49 | +0 | +0 | 927 | 785.57 | 185 | 19.96 | 156.87 | 19.97 | 156.82 | 19.96 | -0.05 | -2.65 | 0 | 0 |
| 2025/05/08 | 8.49 | -0.08 | -0.93 | 988 | 842.88 | 83 | 8.4 | 71.16 | 8.44 | 70.86 | 8.41 | -0.29 | -35.18 | 0 | 0 |
| 2025/05/07 | 8.57 | -0.08 | -0.92 | 837 | 722.03 | 71 | 8.48 | 61.32 | 8.49 | 61.44 | 8.51 | +0.12 | +16.2 | 0 | 0 |
| 2025/05/06 | 8.65 | -0.07 | -0.8 | 1,476 | 1,277.97 | 269 | 18.23 | 233.18 | 18.25 | 233.21 | 18.25 | +0.02 | +0.89 | 0 | 0 |
| 2025/05/05 | 8.72 | +0.22 | +2.59 | 7,280 | 6,386.78 | 2,976 | 40.88 | 2,607.9 | 40.83 | 2,615.25 | 40.95 | +7.35 | +24.69 | 11 | 0.15 |
| 2025/05/02 | 8.5 | +0.1 | +1.19 | 699 | 591.76 | 76 | 10.88 | 64.36 | 10.88 | 64.33 | 10.87 | -0.04 | -5.13 | 0 | 0 |
| 2025/04/30 | 8.4 | -0.04 | -0.47 | 661 | 556.06 | 73 | 11.05 | 61.57 | 11.07 | 61.53 | 11.07 | -0.03 | -4.25 | 0 | 0 |
| 2025/04/29 | 8.44 | +0.01 | +0.12 | 1,018 | 860.74 | 145 | 14.24 | 122.62 | 14.25 | 122.8 | 14.27 | +0.18 | +12.14 | 0 | 0 |
| 2025/04/28 | 8.43 | -0.05 | -0.59 | 920 | 773.82 | 223 | 24.25 | 187.56 | 24.24 | 187.74 | 24.26 | +0.18 | +8.03 | 0 | 0 |
| 2025/04/25 | 8.48 | -0.05 | -0.59 | 1,886 | 1,613.15 | 458 | 24.29 | 391.47 | 24.27 | 392.05 | 24.3 | +0.58 | +12.66 | 0 | 0 |
| 2025/04/24 | 8.53 | -0.12 | -1.39 | 2,396 | 2,048.56 | 250 | 10.44 | 213.62 | 10.43 | 214.37 | 10.46 | +0.76 | +30.2 | 0 | 0 |
| 2025/04/23 | 8.65 | -0.03 | -0.35 | 2,490 | 2,154.08 | 426 | 17.11 | 368.43 | 17.1 | 368.88 | 17.12 | +0.45 | +10.56 | 0 | 0 |
| 2025/04/22 | 8.68 | +0.01 | +0.12 | 2,110 | 1,834.99 | 347 | 16.44 | 301.34 | 16.42 | 301.63 | 16.44 | +0.29 | +8.5 | 0 | 0 |
| 2025/04/21 | 8.67 | +0.06 | +0.7 | 2,976 | 2,581.68 | 410 | 13.78 | 355.19 | 13.76 | 355.44 | 13.77 | +0.24 | +5.95 | 0 | 0 |
| 2025/04/18 | 8.61 | +0.06 | +0.7 | 2,314 | 1,987.85 | 146 | 6.31 | 125.17 | 6.3 | 125.64 | 6.32 | +0.47 | +32.53 | 0 | 0 |
| 2025/04/17 | 8.55 | +0.01 | +0.12 | 1,128 | 962.08 | 121 | 10.73 | 102.94 | 10.7 | 103.21 | 10.73 | +0.27 | +22.48 | 0 | 0 |
| 2025/04/16 | 8.54 | +0.05 | +0.59 | 2,309 | 1,970.17 | 194 | 8.4 | 165.64 | 8.41 | 164.96 | 8.37 | -0.68 | -35.1 | 0 | 0 |
| 2025/04/15 | 8.49 | +0.22 | +2.66 | 1,705 | 1,440.11 | 147 | 8.62 | 123.28 | 8.56 | 124.16 | 8.62 | +0.87 | +59.46 | 5 | 0.29 |
| 2025/04/14 | 8.27 | +0.18 | +2.22 | 2,256 | 1,868.06 | 694 | 30.76 | 571.94 | 30.62 | 576.62 | 30.87 | +4.68 | +67.46 | 0 | 0 |
| 2025/04/11 | 8.09 | -0.02 | -0.25 | 1,856 | 1,490.39 | 364 | 19.61 | 289.44 | 19.42 | 291.86 | 19.58 | +2.41 | +66.24 | 0 | 0 |
| 2025/04/10 | 8.11 | +0.73 | +9.89 | 4,072 | 3,274.41 | 799 | 19.62 | 636.96 | 19.45 | 641.84 | 19.6 | +4.88 | +61.09 | 0 | 0 |
| 2025/04/09 | 7.38 | -0.3 | -3.91 | 4,840 | 3,581.03 | 990 | 20.45 | 731.06 | 20.41 | 739.01 | 20.64 | +7.95 | +80.34 | 0 | 0 |
| 2025/04/08 | 7.68 | -0.06 | -0.78 | 4,206 | 3,188.08 | 1,126 | 26.77 | 856.23 | 26.86 | 857.81 | 26.91 | +1.59 | +14.1 | 0 | 0 |
| 2025/04/07 | 7.74 | -0.86 | -10 | 5,026 | 3,892.2 | 134 | 2.67 | 104.08 | 2.67 | 104.02 | 2.67 | -0.06 | -4.33 | 0 | 0 |
| 2025/04/02 | 8.6 | +0.06 | +0.7 | 1,217 | 1,045.8 | 53 | 4.35 | 45.54 | 4.35 | 45.53 | 4.35 | -0.01 | -1.32 | 3 | 0.25 |
| 2025/04/01 | 8.54 | +0.11 | +1.3 | 1,723 | 1,471.29 | 244 | 14.17 | 208.1 | 14.14 | 208.19 | 14.15 | +0.09 | +3.77 | 0 | 0 |
| 2025/03/31 | 8.43 | -0.22 | -2.54 | 1,510 | 1,269.95 | 250 | 16.56 | 210.33 | 16.56 | 211.01 | 16.62 | +0.69 | +27.48 | 0 | 0 |
| 2025/03/28 | 8.65 | -0.05 | -0.57 | 2,105 | 1,819.18 | 87 | 4.13 | 75.25 | 4.14 | 75.21 | 4.13 | -0.04 | -4.37 | 0 | 0 |
| 2025/03/27 | 8.7 | -0.03 | -0.34 | 937 | 815.61 | 48 | 5.12 | 41.66 | 5.11 | 41.78 | 5.12 | +0.12 | +24.58 | 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。
