4549
118.5
TWD-1.50 (-1.25%)
2025.09.26收盤
桓達－現股當沖
桓達最新現股當沖狀況
整理桓達最新(2025/09/26) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的6.73%。當日現股當沖之總損益為-1,500元、每張平均損益則為-214元。
開盤價
120
收盤價
118.5
當日範圍
118 - 120
成交張數
104
開盤價(昨)
120
收盤價(昨)
120
昨日範圍
119 - 124
成交張數(昨)
254
成交金額
1232.75萬
成交金額(昨)
3085.90萬
52週範圍
101.5 - 226.5
發行股數
5700萬
市值
68億
現股當沖－歷史逐日資訊
開盤價
120
收盤價
118.5
成交張數
104
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(%) | ||||||
| 2025/09/26 | 118.5 | -1.5 | -1.25 | 104 | 1,232.75 | 7 | 6.73 | 83.05 | 6.74 | 82.9 | 6.72 | -0.15 | -214.29 | 0 | 0 |
| 2025/09/25 | 120 | +0 | +0 | 254 | 3,085.9 | 170 | 66.93 | 2,075.6 | 67.26 | 2,068.55 | 67.03 | -7.05 | -414.71 | 0 | 0 |
| 2025/09/24 | 120 | -0.5 | -0.41 | 67 | 805.5 | 11 | 16.42 | 132.05 | 16.39 | 132.75 | 16.48 | +0.7 | +636.36 | 0 | 0 |
| 2025/09/23 | 120.5 | +1.5 | +1.26 | 175 | 2,126.9 | 52 | 29.71 | 635.3 | 29.87 | 633.5 | 29.79 | -1.8 | -346.15 | 0 | 0 |
| 2025/09/22 | 119 | -1 | -0.83 | 162 | 1,937.7 | 25 | 15.43 | 297.55 | 15.36 | 300.25 | 15.5 | +2.7 | +1,080 | 0 | 0 |
| 2025/09/19 | 120 | +1 | +0.84 | 110 | 1,311.6 | 19 | 17.27 | 225.95 | 17.23 | 227.05 | 17.31 | +1.1 | +578.95 | 0 | 0 |
| 2025/09/18 | 119 | +0 | +0 | 143 | 1,696.9 | 11 | 7.69 | 130.6 | 7.7 | 130.6 | 7.7 | +0 | +0 | 0 | 0 |
| 2025/09/17 | 119 | -2 | -1.65 | 84 | 1,007.55 | 13 | 15.48 | 157.1 | 15.59 | 156.2 | 15.5 | -0.9 | -692.31 | 0 | 0 |
| 2025/09/16 | 121 | +2.5 | +2.11 | 99 | 1,185.85 | 34 | 34.34 | 407.25 | 34.34 | 407.1 | 34.33 | -0.15 | -44.12 | 0 | 0 |
| 2025/09/15 | 118.5 | -2.5 | -2.07 | 120 | 1,431.85 | 22 | 18.33 | 261.9 | 18.29 | 263.15 | 18.38 | +1.25 | +568.18 | 0 | 0 |
| 2025/09/12 | 121 | +2 | +1.68 | 120 | 1,449.35 | 21 | 17.5 | 253.7 | 17.5 | 254.25 | 17.54 | +0.55 | +261.9 | 0 | 0 |
| 2025/09/11 | 119 | -3.5 | -2.86 | 214 | 2,588.75 | 17 | 7.94 | 206.1 | 7.96 | 206.3 | 7.97 | +0.2 | +117.65 | 0 | 0 |
| 2025/09/10 | 122.5 | +0 | +0 | 195 | 2,397.2 | 25 | 12.82 | 306.55 | 12.79 | 309 | 12.89 | +2.45 | +980 | 0 | 0 |
| 2025/09/09 | 122.5 | -5.5 | -4.3 | 482 | 5,959.55 | 98 | 20.33 | 1,213.6 | 20.36 | 1,217.45 | 20.43 | +3.85 | +392.86 | 0 | 0 |
| 2025/09/08 | 128 | -1.5 | -1.16 | 203 | 2,598.7 | 39 | 19.21 | 499.05 | 19.2 | 500.6 | 19.26 | +1.55 | +397.44 | 0 | 0 |
| 2025/09/05 | 129.5 | +1 | +0.78 | 231 | 2,993.95 | 46 | 19.91 | 596.35 | 19.92 | 597.45 | 19.96 | +1.1 | +239.13 | 0 | 0 |
| 2025/09/04 | 128.5 | -8 | -5.86 | 579 | 7,585.75 | 75 | 12.95 | 986.95 | 13.01 | 990.55 | 13.06 | +3.6 | +480 | 0 | 0 |
| 2025/09/03 | 136.5 | +1 | +0.74 | 91 | 1,240.15 | 10 | 10.99 | 136.4 | 11 | 135.9 | 10.96 | -0.5 | -500 | 0 | 0 |
| 2025/09/02 | 135.5 | -5 | -1.63 | 235 | 3,208.55 | 23 | 9.79 | 317.2 | 9.89 | 312.95 | 9.75 | -4.25 | -1,847.83 | 3 | 1.28 |
| 2025/09/01 | 140.5 | -5 | -3.44 | 406 | 5,796.3 | 88 | 21.67 | 1,273.05 | 21.96 | 1,256.3 | 21.67 | -16.75 | -1,903.41 | 0 | 0 |
| 2025/08/29 | 145.5 | +4.5 | +3.19 | 1,219 | 17,687.85 | 521 | 42.74 | 7,514.95 | 42.49 | 7,576.5 | 42.83 | +61.55 | +1,181.38 | 0 | 0 |
| 2025/08/28 | 141 | -0.5 | -0.35 | 242 | 3,405.8 | 50 | 20.66 | 702.8 | 20.64 | 706.6 | 20.75 | +3.8 | +760 | 0 | 0 |
| 2025/08/27 | 141.5 | +2.5 | +1.8 | 763 | 10,951.25 | 337 | 44.17 | 4,828.95 | 44.09 | 4,840.25 | 44.2 | +11.3 | +335.31 | 0 | 0 |
| 2025/08/26 | 139 | +1 | +0.72 | 139 | 1,918.65 | 43 | 30.94 | 592.3 | 30.87 | 593.6 | 30.94 | +1.3 | +302.33 | 0 | 0 |
| 2025/08/25 | 138 | +1.5 | +1.1 | 298 | 4,143.9 | 144 | 48.32 | 2,004.3 | 48.37 | 2,004.7 | 48.38 | +0.4 | +27.78 | 0 | 0 |
| 2025/08/22 | 136.5 | +0.5 | +0.37 | 520 | 7,222.55 | 245 | 47.12 | 3,398.2 | 47.05 | 3,395.05 | 47.01 | -3.15 | -128.57 | 0 | 0 |
| 2025/08/21 | 136 | +1.5 | +1.12 | 314 | 4,320.7 | 158 | 50.32 | 2,175.2 | 50.34 | 2,172.85 | 50.29 | -2.35 | -148.73 | 0 | 0 |
| 2025/08/20 | 134.5 | +2.5 | +1.89 | 819 | 11,229.4 | 464 | 56.65 | 6,344.65 | 56.5 | 6,355.9 | 56.6 | +11.25 | +242.46 | 0 | 0 |
| 2025/08/19 | 132 | -3.5 | -2.58 | 247 | 3,285.4 | 74 | 29.96 | 983.95 | 29.95 | 982.85 | 29.92 | -1.1 | -148.65 | 0 | 0 |
| 2025/08/18 | 135.5 | +0 | +0 | 161 | 2,189.5 | 61 | 37.89 | 827.5 | 37.79 | 828.8 | 37.85 | +1.3 | +213.11 | 0 | 0 |
| 2025/08/15 | 135.5 | +1 | +0.74 | 202 | 2,756.6 | 77 | 38.12 | 1,050.35 | 38.1 | 1,051.35 | 38.14 | +1 | +129.87 | 0 | 0 |
| 2025/08/14 | 134.5 | -0.5 | -0.37 | 172 | 2,335.35 | 50 | 29.07 | 680.15 | 29.12 | 681.75 | 29.19 | +1.6 | +320 | 0 | 0 |
| 2025/08/13 | 135 | -3 | -2.17 | 428 | 5,879.9 | 144 | 33.64 | 1,984.6 | 33.75 | 1,975.9 | 33.6 | -8.7 | -604.17 | 0 | 0 |
| 2025/08/12 | 138 | -5 | -3.5 | 468 | 6,542.65 | 138 | 29.49 | 1,927.45 | 29.46 | 1,933.15 | 29.55 | +5.7 | +413.04 | 0 | 0 |
| 2025/08/11 | 143 | +3.5 | +2.51 | 1,509 | 21,705.2 | 832 | 55.14 | 11,950.15 | 55.06 | 11,968.05 | 55.14 | +17.9 | +215.14 | 1 | 0.07 |
| 2025/08/08 | 139.5 | +9 | +6.9 | 911 | 12,593.2 | 333 | 36.55 | 4,567.4 | 36.27 | 4,622.1 | 36.7 | +54.7 | +1,642.64 | 1 | 0.11 |
| 2025/08/07 | 130.5 | -4 | -2.97 | 359 | 4,693.75 | 61 | 16.99 | 798.65 | 17.02 | 798.75 | 17.02 | +0.1 | +16.39 | 1 | 0.28 |
| 2025/08/06 | 134.5 | +0 | +0 | 325 | 4,411.45 | 118 | 36.31 | 1,599.25 | 36.25 | 1,600.35 | 36.28 | +1.1 | +93.22 | 0 | 0 |
| 2025/08/05 | 134.5 | +4.5 | +3.46 | 369 | 4,969.2 | 155 | 42.01 | 2,078.65 | 41.83 | 2,105.4 | 42.37 | +26.75 | +1,725.81 | 0 | 0 |
| 2025/08/04 | 130 | -0.5 | -0.38 | 134 | 1,763.3 | 41 | 30.6 | 539.6 | 30.6 | 539.95 | 30.62 | +0.35 | +85.37 | 0 | 0 |
| 2025/08/01 | 130.5 | +2 | +1.56 | 98 | 1,269.65 | 18 | 18.37 | 232 | 18.27 | 233.4 | 18.38 | +1.4 | +777.78 | 0 | 0 |
| 2025/07/31 | 128.5 | -0.5 | -0.39 | 158 | 2,036.25 | 50 | 31.65 | 650.2 | 31.93 | 647.55 | 31.8 | -2.65 | -530 | 0 | 0 |
| 2025/07/30 | 129 | -0.5 | -0.39 | 106 | 1,374.15 | 9 | 8.49 | 117.45 | 8.55 | 116.8 | 8.5 | -0.65 | -722.22 | 0 | 0 |
| 2025/07/29 | 129.5 | -5.5 | -1.07 | 258 | 3,378.45 | 53 | 20.54 | 696.65 | 20.62 | 691.85 | 20.48 | -4.8 | -905.66 | 0 | 0 |
| 2025/07/28 | 135 | -2 | -1.46 | 499 | 6,780.85 | 80 | 16.03 | 1,088.9 | 16.06 | 1,091.4 | 16.1 | +2.5 | +312.5 | 0 | 0 |
| 2025/07/25 | 137 | +4 | +3.01 | 701 | 9,629.55 | 303 | 43.22 | 4,155.05 | 43.15 | 4,166.6 | 43.27 | +11.55 | +381.19 | 0 | 0 |
| 2025/07/24 | 133 | +0.5 | +0.38 | 201 | 2,675.3 | 54 | 26.87 | 716.2 | 26.77 | 720.65 | 26.94 | +4.45 | +824.07 | 0 | 0 |
| 2025/07/23 | 132.5 | +3 | +2.32 | 193 | 2,555.25 | 67 | 34.72 | 886.5 | 34.69 | 888.3 | 34.76 | +1.8 | +268.66 | 0 | 0 |
| 2025/07/22 | 129.5 | -1.5 | -1.15 | 344 | 4,530.4 | 120 | 34.88 | 1,585.1 | 34.99 | 1,581.95 | 34.92 | -3.15 | -262.5 | 0 | 0 |
| 2025/07/21 | 131 | -2 | -1.5 | 295 | 3,912.8 | 109 | 36.95 | 1,448.3 | 37.01 | 1,453.3 | 37.14 | +5 | +458.72 | 0 | 0 |
| 2025/07/18 | 133 | +4 | +3.1 | 478 | 6,375.35 | 202 | 42.26 | 2,689.1 | 42.18 | 2,697.6 | 42.31 | +8.5 | +420.79 | 0 | 0 |
| 2025/07/17 | 129 | +2.5 | +1.98 | 136 | 1,752.8 | 27 | 19.85 | 347.2 | 19.81 | 348.05 | 19.86 | +0.85 | +314.81 | 0 | 0 |
| 2025/07/16 | 126.5 | -1.5 | -1.17 | 265 | 3,361 | 75 | 28.3 | 951.7 | 28.32 | 952.45 | 28.34 | +0.75 | +100 | 0 | 0 |
| 2025/07/15 | 128 | +1 | +0.79 | 140 | 1,781.45 | 37 | 26.43 | 470.8 | 26.43 | 471.55 | 26.47 | +0.75 | +202.7 | 0 | 0 |
| 2025/07/14 | 127 | -3 | -2.31 | 256 | 3,323.5 | 110 | 42.97 | 1,431.7 | 43.08 | 1,428.5 | 42.98 | -3.2 | -290.91 | 0 | 0 |
| 2025/07/11 | 130 | +1 | +0.78 | 96 | 1,248.5 | 16 | 16.67 | 207.95 | 16.66 | 207.7 | 16.64 | -0.25 | -156.25 | 0 | 0 |
| 2025/07/10 | 129 | +0 | +0 | 140 | 1,817.65 | 41 | 29.29 | 532.1 | 29.27 | 531.6 | 29.25 | -0.5 | -121.95 | 1 | 0.71 |
| 2025/07/09 | 129 | +1 | +0.78 | 267 | 3,441.2 | 102 | 38.2 | 1,311.2 | 38.1 | 1,316.45 | 38.26 | +5.25 | +514.71 | 0 | 0 |
| 2025/07/08 | 128 | -7 | -5.19 | 546 | 7,115.7 | 195 | 35.71 | 2,552.6 | 35.87 | 2,543.6 | 35.75 | -9 | -461.54 | 0 | 0 |
| 2025/07/07 | 135 | -8.5 | -5.92 | 811 | 11,217.95 | 370 | 45.62 | 5,131.9 | 45.75 | 5,126.3 | 45.7 | -5.6 | -151.35 | 1 | 0.12 |
| 2025/07/04 | 143.5 | +8.5 | +6.3 | 1,220 | 17,216.25 | 504 | 41.31 | 7,097.65 | 41.23 | 7,137.75 | 41.46 | +40.1 | +795.63 | 2 | 0.16 |
| 2025/07/03 | 135 | +0 | +0 | 312 | 4,226.45 | 74 | 23.72 | 1,001.85 | 23.7 | 1,003.65 | 23.75 | +1.8 | +243.24 | 0 | 0 |
| 2025/07/02 | 135 | -3.5 | -2.53 | 482 | 6,565.55 | 224 | 46.47 | 3,057.2 | 46.56 | 3,056.6 | 46.56 | -0.6 | -26.79 | 0 | 0 |
| 2025/07/01 | 138.5 | -2.5 | -1.77 | 602 | 8,450.15 | 322 | 53.49 | 4,532.55 | 53.64 | 4,532.35 | 53.64 | -0.2 | -6.21 | 1 | 0.17 |
| 2025/06/30 | 141 | -0.5 | -0.35 | 718 | 10,161.5 | 368 | 51.25 | 5,195.75 | 51.13 | 5,223.2 | 51.4 | +27.45 | +745.92 | 2 | 0.28 |
| 2025/06/27 | 141.5 | -7 | -4.71 | 1,261 | 18,118.7 | 494 | 39.18 | 7,135.75 | 39.38 | 7,091.05 | 39.14 | -44.7 | -904.86 | 0 | 0 |
| 2025/06/26 | 148.5 | -3.5 | -2.3 | 1,997 | 30,212.9 | 1,247 | 62.44 | 18,876.45 | 62.48 | 18,847.05 | 62.38 | -29.4 | -235.77 | 0 | 0 |
| 2025/06/25 | 152 | +4 | +2.7 | 3,108 | 47,159.95 | 1,850 | 59.52 | 28,003.75 | 59.38 | 28,127.4 | 59.64 | +123.65 | +668.38 | 2 | 0.06 |
| 2025/06/24 | 148 | -1 | -0.67 | 2,739 | 40,212.2 | 1,516 | 55.35 | 22,250.25 | 55.33 | 22,286.95 | 55.42 | +36.7 | +242.08 | 1 | 0.04 |
| 2025/06/23 | 149 | +5 | +3.47 | 3,603 | 52,590.75 | 2,401 | 66.64 | 34,978.1 | 66.51 | 35,120.15 | 66.78 | +142.05 | +591.63 | 1 | 0.03 |
| 2025/06/20 | 144 | +4 | +2.86 | 5,074 | 72,117.1 | 4,040 | 79.62 | 57,405 | 79.6 | 57,417.15 | 79.62 | +12.15 | +30.07 | 4 | 0.08 |
| 2025/06/19 | 140 | +2 | +1.45 | 4,736 | 66,449.4 | 3,196 | 67.48 | 44,686.1 | 67.25 | 45,036.65 | 67.78 | +350.55 | +1,096.84 | 2 | 0.04 |
| 2025/06/18 | 138 | +12.5 | +9.96 | 3,978 | 54,234.65 | 2,567 | 64.53 | 34,936.65 | 64.42 | 35,156.45 | 64.82 | +219.8 | +856.25 | 1 | 0.03 |
| 2025/06/17 | 125.5 | +11 | +9.61 | 412 | 5,046.15 | 121 | 29.37 | 1,445.05 | 28.64 | 1,476.05 | 29.25 | +31 | +2,561.98 | 0 | 0 |
| 2025/06/16 | 114.5 | -1 | -0.87 | 128 | 1,465.1 | 26 | 20.31 | 298 | 20.34 | 297.85 | 20.33 | -0.15 | -57.69 | 0 | 0 |
| 2025/06/13 | 115.5 | -5 | -4.15 | 168 | 1,965.95 | 11 | 6.55 | 129.35 | 6.58 | 130.05 | 6.62 | +0.7 | +636.36 | 0 | 0 |
| 2025/06/12 | 120.5 | +2.5 | +2.12 | 136 | 1,635.15 | 20 | 14.71 | 239.25 | 14.63 | 240.85 | 14.73 | +1.6 | +800 | 0 | 0 |
| 2025/06/11 | 118 | +0.5 | +0.43 | 84 | 981.9 | 18 | 21.43 | 209.85 | 21.37 | 211.7 | 21.56 | +1.85 | +1,027.78 | 0 | 0 |
| 2025/06/10 | 117.5 | +1.5 | +1.29 | 59 | 692.35 | 9 | 15.25 | 105.1 | 15.18 | 105.8 | 15.28 | +0.7 | +777.78 | 0 | 0 |
| 2025/06/09 | 116 | -1 | -0.85 | 106 | 1,224.2 | 23 | 21.7 | 266.45 | 21.77 | 265.65 | 21.7 | -0.8 | -347.83 | 0 | 0 |
| 2025/06/06 | 117 | -1.5 | -1.27 | 50 | 587.3 | 8 | 16 | 94.15 | 16.03 | 93.85 | 15.98 | -0.3 | -375 | 0 | 0 |
| 2025/06/05 | 118.5 | +1.5 | +1.28 | 253 | 2,984.85 | 91 | 35.97 | 1,065.2 | 35.69 | 1,078.5 | 36.13 | +13.3 | +1,461.54 | 0 | 0 |
| 2025/06/04 | 117 | +2.5 | +2.18 | 153 | 1,770.3 | 28 | 18.3 | 324 | 18.3 | 325.5 | 18.39 | +1.5 | +535.71 | 0 | 0 |
| 2025/06/03 | 114.5 | +2 | +1.78 | 64 | 729.1 | 6 | 9.38 | 68.35 | 9.37 | 68.5 | 9.4 | +0.15 | +250 | 0 | 0 |
| 2025/06/02 | 112.5 | -1.5 | -1.32 | 78 | 873.5 | 11 | 14.1 | 123.15 | 14.1 | 123.8 | 14.17 | +0.65 | +590.91 | 0 | 0 |
| 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 |
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。
