4549
114.5
TWD+0.50 (0.44%)
2025.05.28收盤
桓達－現股當沖
桓達最新現股當沖狀況
整理桓達最新(2025/05/27) 當沖狀況。整體成交張數為28張，佔整體市場成交張數的22.05%。當日現股當沖之總損益為+1.8萬元、每張平均損益則為+643元。
開盤價
116.5
收盤價
114.5
當日範圍
114 - 119
成交張數
134
開盤價(昨)
115.5
收盤價(昨)
114
昨日範圍
114 - 117
成交張數(昨)
127
成交金額
1552.95萬
成交金額(昨)
1457.65萬
52週範圍
101.5 - 226.5
發行股數
5588萬
市值
64億
現股當沖－歷史逐日資訊
開盤價
116.5
收盤價
114.5
成交張數
134
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(%) | ||||||
| 2025/05/29 | 114 | -0.5 | -0.44 | 175 | 1,989.5 | 46 | 26.29 | 521.6 | 26.22 | 523.7 | 26.32 | +2.1 | +456.52 | 0 | 0 |
| 2025/05/28 | 114.5 | +0.5 | +0.44 | 134 | 1,552.95 | 50 | 37.31 | 581.85 | 37.47 | 579.1 | 37.29 | -2.75 | -550 | 0 | 0 |
| 2025/05/27 | 114 | -2 | -1.72 | 127 | 1,457.65 | 28 | 22.05 | 321.6 | 22.06 | 323.4 | 22.19 | +1.8 | +642.86 | 0 | 0 |
| 2025/05/26 | 116 | -2.5 | -2.11 | 81 | 943.7 | 7 | 8.64 | 81.65 | 8.65 | 81.5 | 8.64 | -0.15 | -214.29 | 0 | 0 |
| 2025/05/23 | 118.5 | -1 | -0.84 | 45 | 536.6 | 7 | 15.56 | 83.6 | 15.58 | 83.5 | 15.56 | -0.1 | -142.86 | 1 | 2.22 |
| 2025/05/22 | 119.5 | -0.5 | -0.42 | 114 | 1,354.7 | 30 | 26.32 | 355.9 | 26.27 | 357.35 | 26.38 | +1.45 | +483.33 | 0 | 0 |
| 2025/05/21 | 120 | +0 | +0 | 109 | 1,309 | 17 | 15.6 | 203.2 | 15.52 | 205.1 | 15.67 | +1.9 | +1,117.65 | 0 | 0 |
| 2025/05/20 | 120 | -2 | -1.64 | 77 | 933.8 | 12 | 15.58 | 146 | 15.64 | 145.35 | 15.57 | -0.65 | -541.67 | 0 | 0 |
| 2025/05/19 | 122 | -3.5 | -2.79 | 111 | 1,372.95 | 21 | 18.92 | 259.8 | 18.92 | 260.25 | 18.96 | +0.45 | +214.29 | 0 | 0 |
| 2025/05/16 | 125.5 | +2 | +1.62 | 182 | 2,283.15 | 48 | 26.37 | 602.45 | 26.39 | 601.65 | 26.35 | -0.8 | -166.67 | 0 | 0 |
| 2025/05/15 | 123.5 | -2.5 | -1.98 | 155 | 1,925.4 | 35 | 22.58 | 435.45 | 22.62 | 436.45 | 22.67 | +1 | +285.71 | 0 | 0 |
| 2025/05/14 | 126 | +3.5 | +2.86 | 134 | 1,673.35 | 41 | 30.6 | 511.25 | 30.55 | 512.3 | 30.62 | +1.05 | +256.1 | 0 | 0 |
| 2025/05/13 | 122.5 | +1 | +0.82 | 359 | 4,474.35 | 116 | 32.31 | 1,450.4 | 32.42 | 1,450 | 32.41 | -0.4 | -34.48 | 0 | 0 |
| 2025/05/12 | 121.5 | +3.5 | +2.97 | 209 | 2,537.35 | 40 | 19.14 | 483.95 | 19.07 | 486.8 | 19.19 | +2.85 | +712.5 | 0 | 0 |
| 2025/05/09 | 118 | -0.5 | -0.42 | 115 | 1,348.4 | 27 | 23.48 | 315.8 | 23.42 | 318.05 | 23.59 | +2.25 | +833.33 | 0 | 0 |
| 2025/05/08 | 118.5 | +0 | +0 | 63 | 745.7 | 10 | 15.87 | 118.3 | 15.86 | 118.8 | 15.93 | +0.5 | +500 | 0 | 0 |
| 2025/05/07 | 118.5 | +1 | +0.85 | 62 | 726.55 | 27 | 43.55 | 316.1 | 43.51 | 317.4 | 43.69 | +1.3 | +481.48 | 0 | 0 |
| 2025/05/06 | 117.5 | +0 | +0 | 74 | 873.55 | 22 | 29.73 | 258.8 | 29.63 | 260.05 | 29.77 | +1.25 | +568.18 | 0 | 0 |
| 2025/05/05 | 117.5 | -4.5 | -3.69 | 211 | 2,458.3 | 63 | 29.86 | 730.85 | 29.73 | 736.1 | 29.94 | +5.25 | +833.33 | 0 | 0 |
| 2025/05/02 | 122 | +1 | +0.83 | 139 | 1,706.4 | 35 | 25.18 | 431.3 | 25.28 | 430.9 | 25.25 | -0.4 | -114.29 | 0 | 0 |
| 2025/04/30 | 121 | -5.5 | -4.35 | 274 | 3,412.3 | 96 | 35.04 | 1,194.65 | 35.01 | 1,200.15 | 35.17 | +5.5 | +572.92 | 1 | 0.36 |
| 2025/04/29 | 126.5 | -2.5 | -1.94 | 677 | 8,553.3 | 320 | 47.27 | 4,033.1 | 47.15 | 4,056.3 | 47.42 | +23.2 | +725 | 0 | 0 |
| 2025/04/28 | 129 | +11.5 | +9.79 | 444 | 5,637.3 | 160 | 36.04 | 2,008.3 | 35.63 | 2,035.15 | 36.1 | +26.85 | +1,678.12 | 0 | 0 |
| 2025/04/25 | 117.5 | +4 | +3.52 | 148 | 1,753.05 | 38 | 25.68 | 447.55 | 25.53 | 451.4 | 25.75 | +3.85 | +1,013.16 | 0 | 0 |
| 2025/04/24 | 113.5 | -1.5 | -1.3 | 52 | 595.1 | 14 | 26.92 | 160.05 | 26.89 | 160.6 | 26.99 | +0.55 | +392.86 | 0 | 0 |
| 2025/04/23 | 115 | +4 | +3.6 | 120 | 1,389.7 | 27 | 22.5 | 311.95 | 22.45 | 312.7 | 22.5 | +0.75 | +277.78 | 0 | 0 |
| 2025/04/22 | 111 | +0 | +0 | 124 | 1,373.6 | 35 | 28.23 | 386.75 | 28.16 | 388.3 | 28.27 | +1.55 | +442.86 | 0 | 0 |
| 2025/04/21 | 111 | -5.5 | -4.72 | 110 | 1,235.9 | 26 | 23.64 | 291.9 | 23.62 | 293.9 | 23.78 | +2 | +769.23 | 0 | 0 |
| 2025/04/18 | 116.5 | +0.5 | +0.43 | 57 | 666.45 | 20 | 35.09 | 234.2 | 35.14 | 234.3 | 35.16 | +0.1 | +50 | 0 | 0 |
| 2025/04/17 | 116 | -0.5 | -0.43 | 72 | 833.95 | 23 | 31.94 | 265.2 | 31.8 | 268 | 32.14 | +2.8 | +1,217.39 | 0 | 0 |
| 2025/04/16 | 116.5 | -3.5 | -2.92 | 129 | 1,527.85 | 32 | 24.81 | 379.85 | 24.86 | 380.6 | 24.91 | +0.75 | +234.38 | 0 | 0 |
| 2025/04/15 | 120 | +5.5 | +4.8 | 191 | 2,271.1 | 58 | 30.37 | 685 | 30.16 | 691 | 30.43 | +6 | +1,034.48 | 0 | 0 |
| 2025/04/14 | 114.5 | +4.5 | +4.09 | 382 | 4,372.45 | 68 | 17.8 | 779 | 17.82 | 778.35 | 17.8 | -0.65 | -95.59 | 5 | 1.31 |
| 2025/04/11 | 110 | -1.5 | -1.35 | 476 | 5,094.8 | 173 | 36.34 | 1,832.85 | 35.97 | 1,868.1 | 36.67 | +35.25 | +2,037.57 | 5 | 1.05 |
| 2025/04/10 | 111.5 | +10 | +9.85 | 229 | 2,526.15 | 38 | 16.59 | 413.25 | 16.36 | 422.45 | 16.72 | +9.2 | +2,421.05 | 0 | 0 |
| 2025/04/09 | 101.5 | -11 | -9.78 | 724 | 7,419 | 109 | 15.06 | 1,124.15 | 15.15 | 1,128 | 15.2 | +3.85 | +353.21 | 0 | 0 |
| 2025/04/08 | 112.5 | -12.5 | -10 | 200 | 2,250 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 125 | -13.5 | -9.75 | 34 | 426.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 138.5 | +2.5 | +1.84 | 109 | 1,496.51 | 42 | 38.5 | 574.05 | 38.36 | 575.6 | 38.46 | +1.55 | +369.05 | 0 | 0 |
| 2025/04/01 | 136 | +3.5 | +2.64 | 265 | 3,594.26 | 105 | 39.55 | 1,419 | 39.48 | 1,419.65 | 39.5 | +0.65 | +61.9 | 0 | 0 |
| 2025/03/31 | 132.5 | -7.5 | -5.36 | 618 | 8,254.36 | 172 | 27.85 | 2,301.45 | 27.88 | 2,309.4 | 27.98 | +7.95 | +462.21 | 0 | 0 |
| 2025/03/28 | 140 | -9.5 | -6.35 | 1,363 | 18,880.84 | 399 | 29.28 | 5,495.25 | 29.1 | 5,562.15 | 29.46 | +66.9 | +1,676.69 | 0 | 0 |
| 2025/03/27 | 149.5 | -4 | -2.61 | 264 | 3,939.13 | 62 | 23.48 | 923.75 | 23.45 | 927 | 23.53 | +3.25 | +524.19 | 0 | 0 |
| 2025/03/26 | 153.5 | +0 | +0 | 109 | 1,688.67 | 45 | 41.21 | 697.15 | 41.28 | 696.1 | 41.22 | -1.05 | -233.33 | 0 | 0 |
| 2025/03/25 | 153.5 | -0.5 | -0.32 | 523 | 8,217.02 | 206 | 39.38 | 3,255.45 | 39.62 | 3,234.2 | 39.36 | -21.25 | -1,031.55 | 0 | 0 |
| 2025/03/24 | 154 | +0 | +0 | 211 | 3,259.72 | 48 | 22.78 | 742.45 | 22.78 | 744.85 | 22.85 | +2.4 | +500 | 0 | 0 |
| 2025/03/21 | 154 | -3 | -1.91 | 158 | 2,428.16 | 17 | 10.76 | 262.05 | 10.79 | 260.05 | 10.71 | -2 | -1,176.47 | 0 | 0 |
| 2025/03/20 | 157 | +2 | +1.29 | 100 | 1,574.2 | 25 | 25 | 394.95 | 25.09 | 393.5 | 25 | -1.45 | -580 | 0 | 0 |
| 2025/03/19 | 155 | -5 | -3.12 | 120 | 1,871.08 | 6 | 5.02 | 93.4 | 4.99 | 94.85 | 5.07 | +1.45 | +2,416.67 | 0 | 0 |
| 2025/03/18 | 160 | +3 | +1.91 | 89 | 1,417.95 | 9 | 10.13 | 143.2 | 10.1 | 143.75 | 10.14 | +0.55 | +611.11 | 0 | 0 |
| 2025/03/17 | 157 | -1.5 | -0.95 | 75 | 1,193 | 23 | 30.54 | 364.45 | 30.55 | 364 | 30.51 | -0.45 | -195.65 | 0 | 0 |
| 2025/03/14 | 158.5 | +0.5 | +0.32 | 253 | 4,063.85 | 125 | 49.33 | 2,003.65 | 49.3 | 2,004.95 | 49.34 | +1.3 | +104 | 2 | 0.79 |
| 2025/03/13 | 158 | +2 | +1.28 | 249 | 3,977.63 | 76 | 30.52 | 1,213.65 | 30.51 | 1,214.45 | 30.53 | +0.8 | +105.26 | 0 | 0 |
| 2025/03/12 | 156 | +2 | +1.3 | 131 | 2,056.68 | 41 | 31.19 | 640.25 | 31.13 | 642.55 | 31.24 | +2.3 | +560.98 | 0 | 0 |
| 2025/03/11 | 154 | +1 | +0.65 | 317 | 4,701.46 | 112 | 35.37 | 1,656.3 | 35.23 | 1,669.05 | 35.5 | +12.75 | +1,138.39 | 0 | 0 |
| 2025/03/10 | 153 | -1 | -0.65 | 163 | 2,508.55 | 27 | 16.58 | 416 | 16.58 | 416.2 | 16.59 | +0.2 | +74.07 | 0 | 0 |
| 2025/03/07 | 154 | -2 | -1.28 | 141 | 2,176.2 | 30 | 21.35 | 465.3 | 21.38 | 465.3 | 21.38 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 156 | -3 | -1.89 | 185 | 2,902.8 | 28 | 15.15 | 440.45 | 15.17 | 442.05 | 15.23 | +1.6 | +571.43 | 0 | 0 |
| 2025/03/05 | 159 | +0.5 | +0.32 | 137 | 2,176.86 | 43 | 31.31 | 681.1 | 31.29 | 682.7 | 31.36 | +1.6 | +372.09 | 0 | 0 |
| 2025/03/04 | 158.5 | +1.5 | +0.96 | 247 | 3,814.46 | 72 | 29.21 | 1,108.7 | 29.07 | 1,120.45 | 29.37 | +11.75 | +1,631.94 | 0 | 0 |
| 2025/03/03 | 157 | -4.5 | -2.79 | 254 | 3,987.54 | 52 | 20.51 | 818.3 | 20.52 | 819.5 | 20.55 | +1.2 | +230.77 | 0 | 0 |
| 2025/02/27 | 161.5 | -3.5 | -2.12 | 316 | 5,128.61 | 68 | 21.49 | 1,101.3 | 21.47 | 1,103.15 | 21.51 | +1.85 | +272.06 | 0 | 0 |
| 2025/02/26 | 165 | -0.5 | -0.3 | 227 | 3,764.1 | 49 | 21.56 | 812.8 | 21.59 | 814.75 | 21.65 | +1.95 | +397.96 | 0 | 0 |
| 2025/02/25 | 165.5 | -3 | -1.78 | 250 | 4,168.53 | 55 | 21.97 | 917.45 | 22.01 | 918.55 | 22.04 | +1.1 | +200 | 0 | 0 |
| 2025/02/24 | 168.5 | -1 | -0.59 | 247 | 4,189.65 | 77 | 31.18 | 1,306.55 | 31.19 | 1,305.7 | 31.16 | -0.85 | -110.39 | 0 | 0 |
| 2025/02/21 | 169.5 | +3 | +1.8 | 314 | 5,262.39 | 78 | 24.83 | 1,300.05 | 24.7 | 1,315.8 | 25 | +15.75 | +2,019.23 | 0 | 0 |
| 2025/02/20 | 166.5 | -1.5 | -0.89 | 311 | 5,202.11 | 86 | 27.63 | 1,438.1 | 27.64 | 1,442.1 | 27.72 | +4 | +465.12 | 0 | 0 |
| 2025/02/19 | 168 | +4 | +2.44 | 734 | 12,434.97 | 299 | 40.76 | 5,056.8 | 40.67 | 5,082.35 | 40.87 | +25.55 | +854.52 | 0 | 0 |
| 2025/02/18 | 164 | +1.5 | +0.92 | 251 | 4,110.43 | 68 | 27.13 | 1,115.05 | 27.13 | 1,115.35 | 27.13 | +0.3 | +44.12 | 0 | 0 |
| 2025/02/17 | 162.5 | +4.5 | +2.85 | 397 | 6,455.5 | 82 | 20.64 | 1,330.2 | 20.61 | 1,334.25 | 20.67 | +4.05 | +493.9 | 0 | 0 |
| 2025/02/14 | 158 | -1.5 | -0.94 | 290 | 4,611.17 | 84 | 29.01 | 1,341.1 | 29.08 | 1,344.5 | 29.16 | +3.4 | +404.76 | 0 | 0 |
| 2025/02/13 | 159.5 | +3 | +1.92 | 301 | 4,817.21 | 87 | 28.95 | 1,392.3 | 28.9 | 1,394.15 | 28.94 | +1.85 | +212.64 | 0 | 0 |
| 2025/02/12 | 156.5 | +0.5 | +0.32 | 412 | 6,519.41 | 160 | 38.82 | 2,537.35 | 38.92 | 2,531.25 | 38.83 | -6.1 | -381.25 | 3 | 0.73 |
| 2025/02/11 | 156 | -3.5 | -2.19 | 537 | 8,489.44 | 163 | 30.34 | 2,580.4 | 30.4 | 2,581.85 | 30.41 | +1.45 | +88.96 | 3 | 0.56 |
| 2025/02/10 | 159.5 | -16 | -9.12 | 1,425 | 22,830.28 | 358 | 25.12 | 5,750.2 | 25.19 | 5,753.4 | 25.2 | +3.2 | +89.39 | 1 | 0.07 |
| 2025/02/07 | 175.5 | +1.5 | +0.86 | 333 | 5,833.37 | 123 | 36.98 | 2,152.2 | 36.89 | 2,157.85 | 36.99 | +5.65 | +459.35 | 0 | 0 |
| 2025/02/06 | 174 | +5.5 | +3.26 | 788 | 13,781.85 | 434 | 55.1 | 7,586.9 | 55.05 | 7,589.25 | 55.07 | +2.35 | +54.15 | 0 | 0 |
| 2025/02/05 | 168.5 | +2.5 | +1.51 | 496 | 8,404.46 | 225 | 45.4 | 3,804.05 | 45.26 | 3,813.5 | 45.37 | +9.45 | +420 | 1 | 0.2 |
| 2025/02/04 | 166 | +0 | +0 | 497 | 8,245.75 | 237 | 47.64 | 3,919.7 | 47.54 | 3,932.15 | 47.69 | +12.45 | +525.32 | 0 | 0 |
| 2025/02/03 | 166 | -17 | -9.29 | 927 | 15,638.15 | 320 | 34.53 | 5,422.45 | 34.67 | 5,409.15 | 34.59 | -13.3 | -415.62 | 0 | 0 |
| 2025/01/22 | 183 | -2 | -1.08 | 492 | 9,071.44 | 199 | 40.48 | 3,676.05 | 40.52 | 3,679.25 | 40.56 | +3.2 | +160.8 | 0 | 0 |
| 2025/01/21 | 185 | +0.5 | +0.27 | 694 | 12,891.72 | 392 | 56.48 | 7,288.35 | 56.54 | 7,285 | 56.51 | -3.35 | -85.46 | 2 | 0.29 |
| 2025/01/20 | 184.5 | +0 | +0 | 977 | 17,999.05 | 473 | 48.42 | 8,697.75 | 48.32 | 8,745.9 | 48.59 | +48.15 | +1,017.97 | 1 | 0.1 |
| 2025/01/17 | 184.5 | -4 | -2.12 | 1,382 | 25,616.92 | 757 | 54.78 | 14,039.9 | 54.81 | 14,039.95 | 54.81 | +0.05 | +0.66 | 2 | 0.14 |
| 2025/01/16 | 188.5 | +2.5 | +1.34 | 2,217 | 42,071.26 | 1,276 | 57.56 | 24,202.75 | 57.53 | 24,199.05 | 57.52 | -3.7 | -29 | 1 | 0.05 |
| 2025/01/15 | 186 | -4.5 | -2.36 | 2,515 | 47,212.17 | 1,680 | 66.8 | 31,529.7 | 66.78 | 31,574.2 | 66.88 | +44.5 | +264.88 | 7 | 0.28 |
| 2025/01/14 | 190.5 | +10 | +5.54 | 2,556 | 47,687.82 | 1,482 | 57.98 | 27,445.2 | 57.55 | 27,667 | 58.02 | +221.8 | +1,496.63 | 5 | 0.2 |
| 2025/01/13 | 180.5 | -5.5 | -2.96 | 793 | 14,484.96 | 388 | 48.9 | 7,084.8 | 48.91 | 7,103.45 | 49.04 | +18.65 | +480.67 | 1 | 0.13 |
| 2025/01/10 | 186 | -11 | -5.58 | 1,336 | 25,256.23 | 507 | 37.94 | 9,596.8 | 38 | 9,629.45 | 38.13 | +32.65 | +643.98 | 0 | 0 |
| 2025/01/09 | 197 | -5 | -2.48 | 957 | 19,134.86 | 477 | 49.85 | 9,574.05 | 50.03 | 9,545.3 | 49.88 | -28.75 | -602.73 | 1 | 0.1 |
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。
