1714
8.43
TWD-0.05 (-0.59%)
2025.04.28收盤
和桐－現股當沖
和桐最新現股當沖狀況
整理和桐最新(2025/04/25) 當沖狀況。整體成交張數為458張，佔整體市場成交張數的24.29%。當日現股當沖之總損益為+5,800元、每張平均損益則為+13元。
開盤價
8.53
收盤價
8.43
當日範圍
8.37 - 8.53
成交張數
920
開盤價(昨)
8.56
收盤價(昨)
8.48
昨日範圍
8.48 - 8.62
成交張數(昨)
1,886
成交金額
774.14萬
成交金額(昨)
1613.50萬
52週範圍
7.38 - 10.55
發行股數
10億
市值
86億
現股當沖－歷史逐日資訊
開盤價
8.53
收盤價
8.43
成交張數
920
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(%) | ||||||
| 2025/04/25 | 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 |
| 2025/03/26 | 8.73 | +0.17 | +1.99 | 3,564 | 3,099.38 | 144 | 4.04 | 125.05 | 4.03 | 125.41 | 4.05 | +0.37 | +25.49 | 0 | 0 |
| 2025/03/25 | 8.56 | -0.04 | -0.47 | 1,342 | 1,153.23 | 26 | 1.94 | 22.39 | 1.94 | 22.3 | 1.93 | -0.09 | -34.23 | 0 | 0 |
| 2025/03/24 | 8.6 | +0 | +0 | 1,660 | 1,429.66 | 67 | 4.04 | 57.67 | 4.03 | 57.65 | 4.03 | -0.03 | -3.73 | 0 | 0 |
| 2025/03/21 | 8.6 | +0.02 | +0.23 | 1,695 | 1,454.92 | 138 | 8.14 | 118.47 | 8.14 | 118.51 | 8.15 | +0.04 | +2.54 | 0 | 0 |
| 2025/03/20 | 8.58 | +0.07 | +0.82 | 1,970 | 1,691.8 | 148 | 7.51 | 127.09 | 7.51 | 127.11 | 7.51 | +0.02 | +1.55 | 0 | 0 |
| 2025/03/19 | 8.51 | -0.04 | -0.47 | 1,235 | 1,048.59 | 120 | 9.72 | 101.86 | 9.71 | 102.2 | 9.75 | +0.34 | +28.67 | 8 | 0.65 |
| 2025/03/18 | 8.55 | -0.01 | -0.12 | 1,409 | 1,202.04 | 242 | 17.18 | 206.61 | 17.19 | 206.69 | 17.2 | +0.09 | +3.51 | 0 | 0 |
| 2025/03/17 | 8.56 | +0.08 | +0.94 | 1,604 | 1,369.77 | 190 | 11.85 | 162.15 | 11.84 | 162.3 | 11.85 | +0.15 | +7.84 | 0 | 0 |
| 2025/03/14 | 8.48 | +0.11 | +1.31 | 2,784 | 2,352.38 | 289 | 10.38 | 243.95 | 10.37 | 244.3 | 10.39 | +0.35 | +12.08 | 0 | 0 |
| 2025/03/13 | 8.37 | +0.1 | +1.21 | 3,060 | 2,577.3 | 484 | 15.82 | 407.07 | 15.79 | 408.29 | 15.84 | +1.21 | +25.06 | 1 | 0.03 |
| 2025/03/12 | 8.27 | -0.05 | -0.6 | 412 | 340.75 | 35 | 8.5 | 28.98 | 8.5 | 29.03 | 8.52 | +0.06 | +16.29 | 0 | 0 |
| 2025/03/11 | 8.32 | -0.04 | -0.48 | 1,008 | 831.33 | 305 | 30.26 | 251.6 | 30.27 | 251.93 | 30.3 | +0.33 | +10.72 | 0 | 0 |
| 2025/03/10 | 8.36 | +0.01 | +0.12 | 459 | 383.36 | 71 | 15.47 | 59.3 | 15.47 | 59.26 | 15.46 | -0.04 | -6.06 | 1 | 0.22 |
| 2025/03/07 | 8.35 | -0.04 | -0.48 | 629 | 526 | 148 | 23.54 | 123.58 | 23.49 | 124.09 | 23.59 | +0.51 | +34.39 | 0 | 0 |
| 2025/03/06 | 8.39 | +0.01 | +0.12 | 542 | 455 | 137 | 25.26 | 115.02 | 25.28 | 114.94 | 25.26 | -0.08 | -5.91 | 0 | 0 |
| 2025/03/05 | 8.38 | +0.05 | +0.6 | 1,139 | 951.99 | 142 | 12.46 | 118.38 | 12.44 | 118.48 | 12.45 | +0.1 | +7.11 | 0 | 0 |
| 2025/03/04 | 8.33 | +0.04 | +0.48 | 732 | 604.99 | 183 | 25.02 | 151.41 | 25.03 | 151.46 | 25.04 | +0.05 | +2.9 | 0 | 0 |
| 2025/03/03 | 8.29 | -0.03 | -0.36 | 557 | 461.52 | 118 | 21.19 | 97.78 | 21.19 | 97.85 | 21.2 | +0.08 | +6.44 | 0 | 0 |
| 2025/02/27 | 8.32 | +0.01 | +0.12 | 1,185 | 988.42 | 171 | 14.43 | 142.77 | 14.44 | 142.75 | 14.44 | -0.03 | -1.52 | 0 | 0 |
| 2025/02/26 | 8.31 | +0 | +0 | 587 | 488.29 | 87 | 14.81 | 72.33 | 14.81 | 72.31 | 14.81 | -0.02 | -2.76 | 0 | 0 |
| 2025/02/25 | 8.31 | +0.04 | +0.48 | 1,108 | 918.87 | 72 | 6.5 | 59.58 | 6.48 | 59.76 | 6.5 | +0.18 | +25 | 0 | 0 |
| 2025/02/24 | 8.27 | +0.02 | +0.24 | 525 | 434.31 | 44 | 8.38 | 36.34 | 8.37 | 36.41 | 8.38 | +0.07 | +14.77 | 0 | 0 |
| 2025/02/21 | 8.25 | +0.05 | +0.61 | 422 | 348.47 | 51 | 12.07 | 42.05 | 12.07 | 42.07 | 12.07 | +0.02 | +3.92 | 0 | 0 |
| 2025/02/20 | 8.2 | -0.07 | -0.85 | 3,579 | 2,951.44 | 285 | 7.96 | 235.95 | 7.99 | 235.74 | 7.99 | -0.2 | -7.16 | 0 | 0 |
| 2025/02/19 | 8.27 | +0.05 | +0.61 | 375 | 309.15 | 62 | 16.53 | 51.12 | 16.54 | 51.14 | 16.54 | +0.01 | +2.42 | 0 | 0 |
| 2025/02/18 | 8.22 | -0.08 | -0.96 | 1,031 | 850.39 | 61 | 5.91 | 50.25 | 5.91 | 50.39 | 5.93 | +0.15 | +24.1 | 0 | 0 |
| 2025/02/17 | 8.3 | +0.03 | +0.36 | 1,128 | 933.59 | 283 | 25.08 | 234.09 | 25.07 | 234.15 | 25.08 | +0.06 | +2.16 | 0 | 0 |
| 2025/02/14 | 8.27 | +0.07 | +0.85 | 1,447 | 1,192.61 | 267 | 18.45 | 220.06 | 18.45 | 220.04 | 18.45 | -0.02 | -0.71 | 0 | 0 |
| 2025/02/13 | 8.2 | +0.13 | +1.61 | 2,028 | 1,658.98 | 313 | 15.43 | 255.49 | 15.4 | 256.51 | 15.46 | +1.02 | +32.62 | 0 | 0 |
| 2025/02/12 | 8.07 | +0 | +0 | 1,004 | 813.08 | 314 | 31.28 | 254.15 | 31.26 | 254.39 | 31.29 | +0.24 | +7.68 | 7 | 0.7 |
| 2025/02/11 | 8.07 | +0.03 | +0.37 | 912 | 734.88 | 93 | 10.19 | 74.88 | 10.19 | 75.03 | 10.21 | +0.15 | +16.45 | 0 | 0 |
| 2025/02/10 | 8.04 | +0.01 | +0.12 | 627 | 504.72 | 197 | 31.42 | 158.26 | 31.36 | 158.93 | 31.49 | +0.67 | +33.76 | 0 | 0 |
| 2025/02/07 | 8.03 | -0.04 | -0.5 | 338 | 271.83 | 40 | 11.82 | 32.16 | 11.83 | 32.15 | 11.83 | -0.01 | -3.25 | 0 | 0 |
| 2025/02/06 | 8.07 | +0.04 | +0.5 | 548 | 440.66 | 54 | 9.86 | 43.45 | 9.86 | 43.45 | 9.86 | +0.01 | +0.93 | 0 | 0 |
| 2025/02/05 | 8.03 | +0.08 | +1.01 | 625 | 500.01 | 98 | 15.67 | 78.34 | 15.67 | 78.52 | 15.7 | +0.18 | +18.37 | 0 | 0 |
| 2025/02/04 | 7.95 | -0.02 | -0.25 | 522 | 415.22 | 48 | 9.2 | 38.15 | 9.19 | 38.27 | 9.22 | +0.11 | +23.33 | 0 | 0 |
| 2025/02/03 | 7.97 | -0.08 | -0.99 | 642 | 513.99 | 157 | 24.45 | 125.89 | 24.49 | 125.55 | 24.43 | -0.34 | -21.59 | 0 | 0 |
| 2025/01/22 | 8.05 | +0.01 | +0.12 | 351 | 282.03 | 51 | 14.54 | 40.98 | 14.53 | 40.97 | 14.53 | -0.01 | -1.37 | 0 | 0 |
| 2025/01/21 | 8.04 | -0.01 | -0.12 | 507 | 408.33 | 49 | 9.66 | 39.52 | 9.68 | 39.5 | 9.67 | -0.02 | -4.29 | 0 | 0 |
| 2025/01/20 | 8.05 | +0.01 | +0.12 | 1,007 | 809.89 | 259 | 25.73 | 208.19 | 25.71 | 208.75 | 25.78 | +0.56 | +21.51 | 0 | 0 |
| 2025/01/17 | 8.04 | +0.12 | +1.52 | 1,242 | 996.18 | 179 | 14.41 | 143.15 | 14.37 | 143.94 | 14.45 | +0.79 | +43.97 | 0 | 0 |
| 2025/01/16 | 7.92 | +0 | +0 | 656 | 521.45 | 177 | 27 | 140.72 | 26.99 | 140.85 | 27.01 | +0.13 | +7.29 | 0 | 0 |
| 2025/01/15 | 7.92 | +0.1 | +1.28 | 767 | 607.5 | 121 | 15.77 | 95.83 | 15.77 | 95.86 | 15.78 | +0.03 | +2.31 | 0 | 0 |
| 2025/01/14 | 7.82 | +0.12 | +1.56 | 655 | 511.49 | 93 | 14.19 | 72.55 | 14.18 | 72.55 | 14.18 | +0 | +0.11 | 0 | 0 |
| 2025/01/13 | 7.7 | -0.07 | -0.9 | 1,639 | 1,258.95 | 438 | 26.72 | 335.93 | 26.68 | 336.79 | 26.75 | +0.86 | +19.66 | 0 | 0 |
| 2025/01/10 | 7.77 | -0.06 | -0.77 | 1,321 | 1,028.25 | 195 | 14.77 | 152.02 | 14.78 | 152.4 | 14.82 | +0.37 | +19.03 | 4 | 0.3 |
| 2025/01/09 | 7.83 | -0.09 | -1.14 | 1,402 | 1,105.78 | 119 | 8.49 | 94.03 | 8.5 | 93.81 | 8.48 | -0.22 | -18.15 | 0 | 0 |
| 2025/01/08 | 7.92 | +0 | +0 | 931 | 737.89 | 149 | 16.01 | 118.27 | 16.03 | 118.23 | 16.02 | -0.03 | -2.15 | 0 | 0 |
| 2025/01/07 | 7.92 | -0.08 | -1 | 965 | 767.34 | 106 | 10.99 | 84.41 | 11 | 84.38 | 11 | -0.03 | -3.11 | 0 | 0 |
| 2025/01/06 | 8 | +0.09 | +1.14 | 630 | 501.78 | 130 | 20.65 | 103.42 | 20.61 | 103.47 | 20.62 | +0.04 | +3.38 | 0 | 0 |
| 2025/01/03 | 7.91 | -0.04 | -0.5 | 955 | 758.56 | 142 | 14.87 | 113.24 | 14.93 | 112.79 | 14.87 | -0.45 | -31.69 | 0 | 0 |
| 2025/01/02 | 7.95 | -0.04 | -0.5 | 671 | 534.53 | 181 | 26.96 | 144.1 | 26.96 | 144.06 | 26.95 | -0.04 | -2.27 | 0 | 0 |
| 2024/12/31 | 7.99 | -0.04 | -0.5 | 711 | 567.86 | 134 | 18.84 | 107.17 | 18.87 | 106.99 | 18.84 | -0.19 | -13.88 | 0 | 0 |
| 2024/12/30 | 8.03 | -0.06 | -0.74 | 656 | 527.18 | 100 | 15.24 | 80.34 | 15.24 | 80.35 | 15.24 | +0.01 | +1.1 | 0 | 0 |
| 2024/12/27 | 8.09 | +0.05 | +0.62 | 592 | 477.49 | 77 | 13 | 62.05 | 13 | 62.13 | 13.01 | +0.08 | +10 | 0 | 0 |
| 2024/12/26 | 8.04 | +0.05 | +0.63 | 662 | 534.4 | 112 | 16.92 | 90.35 | 16.91 | 90.34 | 16.91 | -0.01 | -0.8 | 1 | 0.15 |
| 2024/12/25 | 7.99 | +0 | +0 | 766 | 613.4 | 139 | 18.14 | 111.25 | 18.14 | 111.38 | 18.16 | +0.13 | +9.42 | 0 | 0 |
| 2024/12/24 | 7.99 | +0.02 | +0.25 | 910 | 730.82 | 133 | 14.62 | 106.67 | 14.6 | 107.18 | 14.67 | +0.51 | +38.5 | 0 | 0 |
| 2024/12/23 | 7.97 | +0.06 | +0.76 | 703 | 561.58 | 73 | 10.38 | 58.24 | 10.37 | 58.36 | 10.39 | +0.12 | +15.75 | 0 | 0 |
| 2024/12/20 | 7.91 | -0.14 | -1.74 | 2,129 | 1,699.29 | 241 | 11.32 | 192.91 | 11.35 | 191.91 | 11.29 | -1 | -41.45 | 0 | 0 |
| 2024/12/19 | 8.05 | -0.1 | -1.23 | 1,399 | 1,128.07 | 63 | 4.5 | 50.82 | 4.5 | 50.85 | 4.51 | +0.03 | +4.6 | 0 | 0 |
| 2024/12/18 | 8.15 | +0.03 | +0.37 | 739 | 600.55 | 61 | 8.25 | 49.43 | 8.23 | 49.53 | 8.25 | +0.1 | +16.72 | 0 | 0 |
| 2024/12/17 | 8.12 | +0 | +0 | 911 | 741.03 | 80 | 8.78 | 65.14 | 8.79 | 65.12 | 8.79 | -0.02 | -2.88 | 0 | 0 |
| 2024/12/16 | 8.12 | -0.06 | -0.73 | 1,497 | 1,221.26 | 198 | 13.23 | 161.74 | 13.24 | 161.83 | 13.25 | +0.09 | +4.75 | 0 | 0 |
| 2024/12/13 | 8.18 | -0.15 | -1.8 | 2,496 | 2,054.57 | 151 | 6.05 | 124.81 | 6.07 | 124.85 | 6.08 | +0.04 | +2.72 | 0 | 0 |
| 2024/12/12 | 8.33 | -0.02 | -0.24 | 1,120 | 935.53 | 45 | 4.02 | 37.63 | 4.02 | 37.54 | 4.01 | -0.09 | -20.67 | 0 | 0 |
| 2024/12/11 | 8.35 | -0.06 | -0.71 | 1,057 | 884.5 | 48 | 4.54 | 40.22 | 4.55 | 40.25 | 4.55 | +0.03 | +6.67 | 3 | 0.28 |
| 2024/12/10 | 8.41 | +0.05 | +0.6 | 1,377 | 1,161.55 | 219 | 15.91 | 185.1 | 15.94 | 184.88 | 15.92 | -0.22 | -9.95 | 0 | 0 |
| 2024/12/09 | 8.36 | -0.02 | -0.24 | 934 | 779.54 | 52 | 5.57 | 43.45 | 5.57 | 43.47 | 5.58 | +0.02 | +4.42 | 0 | 0 |
| 2024/12/06 | 8.38 | +0 | +0 | 760 | 636.61 | 73 | 9.6 | 61.19 | 9.61 | 61.16 | 9.61 | -0.03 | -4.38 | 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。
