1714
7.85
TWD-0.05 (-0.63%)
2025.10.03收盤
和桐－現股當沖
和桐最新現股當沖狀況
整理和桐最新(2025/10/03) 當沖狀況。整體成交張數為87張，佔整體市場成交張數的11.25%。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
7.93
收盤價
7.85
當日範圍
7.83 - 7.93
成交張數
774
開盤價(昨)
7.92
收盤價(昨)
7.9
昨日範圍
7.88 - 7.95
成交張數(昨)
800
成交金額
608.40萬
成交金額(昨)
632.67萬
52週範圍
7.37 - 8.96
發行股數
10億
市值
78億
現股當沖－歷史逐日資訊
開盤價
7.93
收盤價
7.85
成交張數
774
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(%) | ||||||
| 2025/10/07 | 7.83 | -0.02 | -0.25 | 807 | 634.85 | 45 | 5.58 | 35.49 | 5.59 | 35.49 | 5.59 | +0 | +0.22 | 0 | 0 |
| 2025/10/03 | 7.85 | -0.05 | -0.63 | 774 | 608.03 | 87 | 11.25 | 68.47 | 11.26 | 68.47 | 11.26 | +0 | +0 | 0 | 0 |
| 2025/10/02 | 7.9 | -0.01 | -0.13 | 800 | 632.42 | 120 | 15.01 | 94.86 | 15 | 94.93 | 15.01 | +0.07 | +6 | 0 | 0 |
| 2025/10/01 | 7.91 | -0.03 | -0.38 | 763 | 604.91 | 205 | 26.85 | 162.21 | 26.82 | 162.53 | 26.87 | +0.31 | +15.22 | 0 | 0 |
| 2025/09/30 | 7.94 | +0.03 | +0.38 | 1,499 | 1,194.8 | 326 | 21.74 | 260.21 | 21.78 | 259.77 | 21.74 | -0.44 | -13.53 | 0 | 0 |
| 2025/09/26 | 7.91 | +0.06 | +0.76 | 2,643 | 2,092.2 | 522 | 19.75 | 412.31 | 19.71 | 413.77 | 19.78 | +1.47 | +28.08 | 0 | 0 |
| 2025/09/25 | 7.85 | +0.05 | +0.64 | 1,352 | 1,065.53 | 522 | 38.62 | 411.39 | 38.61 | 411.29 | 38.6 | -0.11 | -2.05 | 0 | 0 |
| 2025/09/24 | 7.8 | +0.01 | +0.13 | 580 | 453.33 | 28 | 4.83 | 21.86 | 4.82 | 21.92 | 4.84 | +0.07 | +24.64 | 0 | 0 |
| 2025/09/23 | 7.79 | -0.01 | -0.13 | 599 | 465.91 | 32 | 5.35 | 24.92 | 5.35 | 24.92 | 5.35 | -0.01 | -1.56 | 0 | 0 |
| 2025/09/22 | 7.8 | -0.02 | -0.26 | 1,097 | 854.5 | 71 | 6.47 | 55.3 | 6.47 | 55.37 | 6.48 | +0.06 | +8.87 | 0 | 0 |
| 2025/09/19 | 7.82 | +0.03 | +0.39 | 722 | 564.39 | 57 | 7.89 | 44.46 | 7.88 | 44.43 | 7.87 | -0.04 | -6.32 | 0 | 0 |
| 2025/09/18 | 7.79 | +0.01 | +0.13 | 513 | 399.65 | 6 | 1.17 | 4.68 | 1.17 | 4.67 | 1.17 | -0.01 | -10 | 0 | 0 |
| 2025/09/17 | 7.78 | +0.06 | +0.78 | 700 | 545.08 | 98 | 14 | 76.09 | 13.96 | 76.32 | 14 | +0.23 | +23.78 | 0 | 0 |
| 2025/09/16 | 7.72 | +0.01 | +0.13 | 610 | 471.7 | 56 | 9.18 | 43.32 | 9.18 | 43.35 | 9.19 | +0.04 | +6.61 | 0 | 0 |
| 2025/09/15 | 7.71 | -0.09 | -1.15 | 970 | 750.29 | 112 | 11.55 | 86.69 | 11.55 | 86.75 | 11.56 | +0.06 | +5.36 | 0 | 0 |
| 2025/09/12 | 7.8 | +0.04 | +0.52 | 1,089 | 846.89 | 97 | 8.9 | 75.52 | 8.92 | 75.54 | 8.92 | +0.01 | +1.55 | 0 | 0 |
| 2025/09/11 | 7.76 | -0.14 | -1.77 | 1,290 | 1,006.87 | 92 | 7.13 | 71.73 | 7.12 | 71.96 | 7.15 | +0.24 | +25.87 | 0 | 0 |
| 2025/09/10 | 7.9 | +0 | +0 | 1,020 | 809.31 | 213 | 20.88 | 168.91 | 20.87 | 169.32 | 20.92 | +0.41 | +19.2 | 1 | 0.1 |
| 2025/09/09 | 7.9 | +0.13 | +1.67 | 1,244 | 979.19 | 106 | 8.52 | 83.35 | 8.51 | 83.4 | 8.52 | +0.05 | +5 | 0 | 0 |
| 2025/09/08 | 7.77 | -0.04 | -0.51 | 883 | 687.33 | 80 | 9.06 | 62.42 | 9.08 | 62.32 | 9.07 | -0.1 | -12.88 | 0 | 0 |
| 2025/09/05 | 7.81 | -0.02 | -0.26 | 551 | 430.29 | 24 | 4.36 | 18.74 | 4.35 | 18.78 | 4.36 | +0.04 | +16.67 | 0 | 0 |
| 2025/09/04 | 7.83 | +0.04 | +0.51 | 564 | 441.32 | 30 | 5.32 | 23.43 | 5.31 | 23.5 | 5.32 | +0.06 | +21 | 0 | 0 |
| 2025/09/03 | 7.79 | -0.01 | -0.13 | 604 | 470.64 | 58 | 9.6 | 45.2 | 9.6 | 45.17 | 9.6 | -0.02 | -4.14 | 0 | 0 |
| 2025/09/02 | 7.8 | -0.01 | -0.13 | 611 | 476.21 | 93 | 15.22 | 72.61 | 15.25 | 72.42 | 15.21 | -0.19 | -20.54 | 0 | 0 |
| 2025/09/01 | 7.81 | -0.06 | -0.76 | 749 | 586.5 | 77 | 10.29 | 60.29 | 10.28 | 60.34 | 10.29 | +0.05 | +5.97 | 0 | 0 |
| 2025/08/29 | 7.87 | -0.01 | -0.13 | 600 | 473.08 | 49 | 8.17 | 38.62 | 8.16 | 38.66 | 8.17 | +0.04 | +7.14 | 0 | 0 |
| 2025/08/28 | 7.88 | -0.02 | -0.25 | 740 | 582.7 | 30 | 4.05 | 23.62 | 4.05 | 23.65 | 4.06 | +0.02 | +7.33 | 0 | 0 |
| 2025/08/27 | 7.9 | +0.01 | +0.13 | 479 | 378.63 | 66 | 13.77 | 52.08 | 13.75 | 52.3 | 13.81 | +0.22 | +33.48 | 0 | 0 |
| 2025/08/26 | 7.89 | -0.02 | -0.25 | 795 | 627.41 | 47 | 5.91 | 37.13 | 5.92 | 37.12 | 5.92 | -0.01 | -2.13 | 0 | 0 |
| 2025/08/25 | 7.91 | +0.01 | +0.13 | 737 | 583.25 | 131 | 17.77 | 103.7 | 17.78 | 103.75 | 17.79 | +0.05 | +3.59 | 0 | 0 |
| 2025/08/22 | 7.9 | -0.05 | -0.63 | 1,019 | 805.51 | 40 | 3.93 | 31.74 | 3.94 | 31.7 | 3.93 | -0.04 | -10.75 | 5 | 0.49 |
| 2025/08/21 | 7.95 | -0.11 | +1.21 | 1,888 | 1,498.44 | 262 | 13.88 | 207.79 | 13.87 | 208.35 | 13.9 | +0.56 | +21.37 | 0 | 0 |
| 2025/08/20 | 8.06 | -0.09 | -1.1 | 1,932 | 1,563.49 | 136 | 7.04 | 110.39 | 7.06 | 110.11 | 7.04 | -0.29 | -21.03 | 0 | 0 |
| 2025/08/19 | 8.15 | +0.04 | +0.49 | 1,237 | 1,008.48 | 72 | 5.82 | 58.71 | 5.82 | 58.74 | 5.82 | +0.03 | +4.03 | 0 | 0 |
| 2025/08/18 | 8.11 | +0.08 | +1 | 2,541 | 2,061.65 | 116 | 4.56 | 94.14 | 4.57 | 94.2 | 4.57 | +0.06 | +5.26 | 0 | 0 |
| 2025/08/15 | 8.03 | -0.01 | -0.12 | 886 | 710.39 | 99 | 11.17 | 79.39 | 11.18 | 79.41 | 11.18 | +0.02 | +2.12 | 0 | 0 |
| 2025/08/14 | 8.04 | +0.04 | +0.5 | 912 | 733.1 | 68 | 7.46 | 54.67 | 7.46 | 54.65 | 7.45 | -0.02 | -3.09 | 0 | 0 |
| 2025/08/13 | 8 | +0 | +0 | 1,133 | 908.53 | 175 | 15.45 | 140.46 | 15.46 | 140.47 | 15.46 | +0.01 | +0.46 | 0 | 0 |
| 2025/08/12 | 8 | +0.08 | +1.01 | 1,473 | 1,175.87 | 147 | 9.98 | 117.05 | 9.95 | 117.34 | 9.98 | +0.3 | +20.27 | 0 | 0 |
| 2025/08/11 | 7.92 | +0.03 | +0.38 | 502 | 397.09 | 64 | 12.74 | 50.51 | 12.72 | 50.55 | 12.73 | +0.04 | +6.72 | 0 | 0 |
| 2025/08/08 | 7.89 | +0.04 | +0.51 | 913 | 721.91 | 117 | 12.82 | 92.41 | 12.8 | 92.63 | 12.83 | +0.23 | +19.49 | 0 | 0 |
| 2025/08/07 | 7.85 | +0.05 | +0.64 | 641 | 503.26 | 31 | 4.84 | 24.35 | 4.84 | 24.36 | 4.84 | +0.01 | +2.58 | 0 | 0 |
| 2025/08/06 | 7.8 | +0.03 | +0.39 | 456 | 356.22 | 35 | 7.67 | 27.29 | 7.66 | 27.33 | 7.67 | +0.04 | +10.86 | 0 | 0 |
| 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 |
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。
