1714
8.03
TWD+0.08 (1.01%)
2025.02.05收盤
和桐－現股當沖
和桐最新現股當沖狀況
整理和桐最新(2025/02/05) 當沖狀況。整體成交張數為98張，佔整體市場成交張數的15.67%。當日現股當沖之總損益為+1,800元、每張平均損益則為+18元。
開盤價
8
收盤價
8.03
當日範圍
7.95 - 8.04
成交張數
625
開盤價(昨)
8.05
收盤價(昨)
7.95
昨日範圍
7.92 - 8.05
成交張數(昨)
522
成交金額
499.72萬
成交金額(昨)
415.29萬
52週範圍
7.7 - 10.55
發行股數
10億
市值
82億
現股當沖－歷史逐日資訊
開盤價
8
收盤價
8.03
成交張數
625
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(%) | ||||||
| 2025/02/05 | 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 |
| 2024/12/05 | 8.38 | -0.01 | -0.12 | 891 | 748.01 | 83 | 9.31 | 69.75 | 9.32 | 69.68 | 9.32 | -0.07 | -8.07 | 0 | 0 |
| 2024/12/04 | 8.39 | -0.04 | -0.47 | 1,319 | 1,107.78 | 64 | 4.85 | 53.78 | 4.85 | 53.81 | 4.86 | +0.04 | +5.78 | 0 | 0 |
| 2024/12/03 | 8.43 | +0.01 | +0.12 | 1,072 | 902.57 | 146 | 13.63 | 123.05 | 13.63 | 122.98 | 13.63 | -0.07 | -4.73 | 0 | 0 |
| 2024/12/02 | 8.42 | -0.04 | -0.47 | 841 | 708.6 | 43 | 5.12 | 36.3 | 5.12 | 36.27 | 5.12 | -0.03 | -7.44 | 0 | 0 |
| 2024/11/29 | 8.46 | +0.02 | +0.24 | 401 | 337.95 | 83 | 20.72 | 69.75 | 20.64 | 69.68 | 20.62 | -0.07 | -8.07 | 0 | 0 |
| 2024/11/28 | 8.44 | -0.07 | -0.82 | 796 | 673.48 | 69 | 8.67 | 58.35 | 8.66 | 58.43 | 8.68 | +0.08 | +11.88 | 0 | 0 |
| 2024/11/27 | 8.51 | -0.09 | -1.05 | 799 | 682.75 | 57 | 7.13 | 48.76 | 7.14 | 48.77 | 7.14 | +0.01 | +1.05 | 0 | 0 |
| 2024/11/26 | 8.6 | +0 | +0 | 675 | 581.5 | 71 | 10.52 | 61.08 | 10.5 | 61.14 | 10.51 | +0.06 | +8.45 | 1 | 0.15 |
| 2024/11/25 | 8.6 | +0.07 | +0.82 | 1,871 | 1,606.64 | 82 | 4.38 | 70.3 | 4.38 | 70.46 | 4.39 | +0.15 | +18.9 | 0 | 0 |
| 2024/11/22 | 8.53 | +0.04 | +0.47 | 816 | 695.81 | 40 | 4.9 | 34.05 | 4.89 | 34.08 | 4.9 | +0.03 | +8.25 | 0 | 0 |
| 2024/11/21 | 8.49 | +0 | +0 | 484 | 410.04 | 90 | 18.58 | 76.17 | 18.58 | 76.31 | 18.61 | +0.14 | +15.44 | 0 | 0 |
| 2024/11/20 | 8.49 | -0.03 | -0.35 | 549 | 465.59 | 79 | 14.4 | 67.06 | 14.4 | 67.03 | 14.4 | -0.02 | -2.78 | 0 | 0 |
| 2024/11/19 | 8.52 | +0.03 | +0.35 | 487 | 413.5 | 36 | 7.4 | 30.57 | 7.39 | 30.59 | 7.4 | +0.03 | +6.94 | 0 | 0 |
| 2024/11/18 | 8.49 | -0.01 | -0.12 | 822 | 698.25 | 154 | 18.73 | 130.66 | 18.71 | 130.88 | 18.74 | +0.22 | +14.03 | 0 | 0 |
| 2024/11/15 | 8.5 | +0.14 | +1.67 | 1,658 | 1,413.57 | 244 | 14.71 | 206.65 | 14.62 | 208.1 | 14.72 | +1.45 | +59.43 | 0 | 0 |
| 2024/11/14 | 8.36 | -0.05 | -0.59 | 1,387 | 1,160.4 | 121 | 8.73 | 101.31 | 8.73 | 101.41 | 8.74 | +0.09 | +7.77 | 0 | 0 |
| 2024/11/13 | 8.41 | +0 | +0 | 1,034 | 871.9 | 198 | 19.14 | 166.75 | 19.12 | 166.96 | 19.15 | +0.21 | +10.56 | 0 | 0 |
| 2024/11/12 | 8.41 | -0.1 | -1.18 | 1,546 | 1,302.89 | 151 | 9.77 | 127.22 | 9.76 | 127.55 | 9.79 | +0.33 | +21.66 | 0 | 0 |
| 2024/11/11 | 8.51 | -0.01 | -0.12 | 726 | 617.75 | 138 | 19.01 | 117.45 | 19.01 | 117.51 | 19.02 | +0.06 | +4.28 | 0 | 0 |
| 2024/11/08 | 8.52 | +0.12 | +1.43 | 2,067 | 1,763.28 | 333 | 16.11 | 283.94 | 16.1 | 284.07 | 16.11 | +0.13 | +3.84 | 0 | 0 |
| 2024/11/07 | 8.4 | +0.06 | +0.72 | 645 | 542.25 | 71 | 11.01 | 59.68 | 11.01 | 59.67 | 11 | -0 | -0.42 | 0 | 0 |
| 2024/11/06 | 8.34 | -0.04 | -0.48 | 931 | 777.21 | 24 | 2.58 | 20.07 | 2.58 | 20.04 | 2.58 | -0.03 | -10.42 | 1 | 0.11 |
| 2024/11/05 | 8.38 | +0.02 | +0.24 | 426 | 357.35 | 27 | 6.34 | 22.64 | 6.34 | 22.65 | 6.34 | +0.01 | +3.33 | 0 | 0 |
| 2024/11/04 | 8.36 | -0.05 | -0.59 | 848 | 710.42 | 34 | 4.01 | 28.53 | 4.02 | 28.5 | 4.01 | -0.04 | -10.88 | 0 | 0 |
| 2024/11/01 | 8.41 | +0 | +0 | 901 | 753.89 | 196 | 21.75 | 164.37 | 21.8 | 164.18 | 21.78 | -0.19 | -9.54 | 0 | 0 |
| 2024/10/30 | 8.41 | -0.04 | -0.47 | 1,195 | 1,005.94 | 17 | 1.42 | 14.35 | 1.43 | 14.31 | 1.42 | -0.04 | -25.88 | 0 | 0 |
| 2024/10/29 | 8.45 | -0.07 | -0.82 | 1,813 | 1,534.44 | 77 | 4.25 | 65.24 | 4.25 | 65.25 | 4.25 | +0.01 | +1.3 | 0 | 0 |
| 2024/10/28 | 8.52 | -0.03 | -0.35 | 617 | 525.85 | 86 | 13.94 | 73.37 | 13.95 | 73.36 | 13.95 | -0.01 | -0.7 | 0 | 0 |
| 2024/10/25 | 8.55 | -0.03 | -0.35 | 806 | 690.27 | 44 | 5.46 | 37.7 | 5.46 | 37.63 | 5.45 | -0.07 | -15.91 | 0 | 0 |
| 2024/10/24 | 8.58 | -0.02 | -0.23 | 809 | 694.34 | 116 | 14.34 | 99.43 | 14.32 | 99.61 | 14.35 | +0.18 | +15.78 | 0 | 0 |
| 2024/10/23 | 8.6 | +0.06 | +0.7 | 1,491 | 1,280.83 | 229 | 15.36 | 196.15 | 15.31 | 196.95 | 15.38 | +0.8 | +35.07 | 0 | 0 |
| 2024/10/22 | 8.54 | -0.02 | -0.23 | 1,372 | 1,171.2 | 21 | 1.53 | 17.93 | 1.53 | 17.96 | 1.53 | +0.03 | +12.86 | 0 | 0 |
| 2024/10/21 | 8.56 | +0.03 | +0.35 | 1,428 | 1,221.97 | 106 | 7.42 | 90.8 | 7.43 | 90.78 | 7.43 | -0.02 | -2.08 | 0 | 0 |
| 2024/10/18 | 8.53 | -0.04 | -0.47 | 1,117 | 955.49 | 70 | 6.27 | 59.83 | 6.26 | 60.1 | 6.29 | +0.28 | +39.57 | 0 | 0 |
| 2024/10/17 | 8.57 | +0.09 | +1.06 | 765 | 655.04 | 122 | 15.95 | 104.52 | 15.96 | 104.56 | 15.96 | +0.04 | +3.2 | 3 | 0.39 |
| 2024/10/16 | 8.48 | -0.04 | -0.47 | 1,050 | 892.28 | 104 | 9.9 | 88.41 | 9.91 | 88.43 | 9.91 | +0.01 | +1.15 | 0 | 0 |
| 2024/10/15 | 8.52 | -0.08 | -0.93 | 2,138 | 1,824.87 | 49 | 2.29 | 41.89 | 2.3 | 41.79 | 2.29 | -0.1 | -21.22 | 0 | 0 |
| 2024/10/14 | 8.6 | +0.04 | +0.47 | 1,072 | 920.36 | 101 | 9.42 | 86.61 | 9.41 | 86.71 | 9.42 | +0.1 | +10.1 | 0 | 0 |
| 2024/10/11 | 8.56 | -0.05 | -0.58 | 1,841 | 1,583.16 | 146 | 7.93 | 125.39 | 7.92 | 126.16 | 7.97 | +0.77 | +52.81 | 0 | 0 |
| 2024/10/09 | 8.61 | -0.25 | -2.82 | 3,400 | 2,953.4 | 286 | 8.41 | 249.15 | 8.44 | 249.89 | 8.46 | +0.75 | +26.15 | 0 | 0 |
| 2024/10/08 | 8.86 | -0.1 | -1.12 | 1,557 | 1,384.58 | 90 | 5.78 | 79.99 | 5.78 | 80.01 | 5.78 | +0.02 | +2 | 0 | 0 |
| 2024/10/07 | 8.96 | +0.01 | +0.11 | 1,055 | 944.31 | 103 | 9.76 | 92.27 | 9.77 | 92.26 | 9.77 | -0.01 | -1.17 | 0 | 0 |
| 2024/10/04 | 8.95 | -0.01 | -0.11 | 752 | 674.12 | 55 | 7.31 | 49.3 | 7.31 | 49.34 | 7.32 | +0.04 | +6.36 | 0 | 0 |
| 2024/10/01 | 8.96 | -0.04 | -0.44 | 1,300 | 1,167.04 | 209 | 16.08 | 187.7 | 16.08 | 187.85 | 16.1 | +0.15 | +7.42 | 0 | 0 |
| 2024/09/30 | 9 | +0.03 | +0.33 | 3,091 | 2,792.84 | 466 | 15.08 | 420.59 | 15.06 | 421 | 15.07 | +0.41 | +8.82 | 1 | 0.03 |
| 2024/09/27 | 8.97 | +0.14 | +1.59 | 2,801 | 2,508.04 | 417 | 14.89 | 372.53 | 14.85 | 373.59 | 14.9 | +1.06 | +25.52 | 1 | 0.04 |
| 2024/09/26 | 8.83 | -0.04 | -0.45 | 1,758 | 1,556.7 | 135 | 7.68 | 119.87 | 7.7 | 119.73 | 7.69 | -0.14 | -10.22 | 0 | 0 |
| 2024/09/25 | 8.87 | +0.01 | +0.11 | 1,000 | 888.7 | 164 | 16.39 | 145.81 | 16.41 | 145.85 | 16.41 | +0.04 | +2.44 | 0 | 0 |
| 2024/09/24 | 8.86 | -0.05 | -0.56 | 771 | 683.65 | 65 | 8.43 | 57.72 | 8.44 | 57.7 | 8.44 | -0.03 | -3.85 | 0 | 0 |
| 2024/09/23 | 8.91 | -0.11 | -1.22 | 1,286 | 1,151.38 | 188 | 14.62 | 168.47 | 14.63 | 168.51 | 14.64 | +0.04 | +2.13 | 11 | 0.86 |
| 2024/09/20 | 9.02 | +0.14 | +1.58 | 3,841 | 3,437.34 | 1,205 | 31.38 | 1,079.13 | 31.39 | 1,077.68 | 31.35 | -1.45 | -12.06 | 7 | 0.18 |
| 2024/09/19 | 8.88 | +0.05 | +0.57 | 1,096 | 974.87 | 116 | 10.59 | 103.07 | 10.57 | 103.19 | 10.58 | +0.12 | +10.17 | 1 | 0.09 |
| 2024/09/18 | 8.83 | -0.04 | -0.45 | 1,622 | 1,440.21 | 254 | 15.66 | 225.38 | 15.65 | 225.56 | 15.66 | +0.19 | +7.4 | 0 | 0 |
| 2024/09/16 | 8.87 | +0.18 | +2.07 | 1,214 | 1,073.35 | 221 | 18.2 | 194.81 | 18.15 | 195.31 | 18.2 | +0.5 | +22.53 | 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。
