6215
152
TWD-4.50 (-2.88%)
2025.08.14收盤
和椿－現股當沖
和椿最新現股當沖狀況
整理和椿最新(2025/08/14) 當沖狀況。整體成交張數為27,066張，佔整體市場成交張數的65.49%。當日現股當沖之總損益為-533萬元、每張平均損益則為-197元。
開盤價
158
收盤價
152
當日範圍
149 - 164
成交張數
41,330
開盤價(昨)
150
收盤價(昨)
156.5
昨日範圍
148 - 156.5
成交張數(昨)
21,335
成交金額
64.85億
成交金額(昨)
33.17億
52週範圍
57.1 - 156.5
發行股數
8279萬
市值
126億
現股當沖－歷史逐日資訊
開盤價
158
收盤價
152
成交張數
41,330
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(%) | ||||||
| 2025/08/14 | 152 | -4.5 | -2.88 | 41,330 | 648,470.49 | 27,066 | 65.49 | 424,828.35 | 65.51 | 424,295.75 | 65.43 | -532.6 | -196.78 | 41 | 0.1 |
| 2025/08/13 | 156.5 | +14 | +9.82 | 21,335 | 331,707.76 | 10,204 | 47.83 | 158,439.4 | 47.76 | 158,705.45 | 47.84 | +266.05 | +260.73 | 4 | 0.02 |
| 2025/08/12 | 142.5 | +3 | +2.15 | 19,136 | 268,777.76 | 11,487 | 60.03 | 161,016.4 | 59.91 | 161,451.95 | 60.07 | +435.55 | +379.17 | 47 | 0.25 |
| 2025/08/11 | 139.5 | +6 | +4.49 | 51,338 | 716,037.39 | 37,412 | 72.87 | 521,490.55 | 72.83 | 522,019.8 | 72.9 | +529.25 | +141.47 | 95 | 0.19 |
| 2025/08/08 | 133.5 | +12 | +9.88 | 35,622 | 458,230.74 | 22,028 | 61.84 | 280,860.4 | 61.29 | 283,307 | 61.83 | +2,446.6 | +1,110.68 | 51 | 0.14 |
| 2025/08/07 | 121.5 | +1 | +0.83 | 6,612 | 80,209.3 | 3,321 | 50.23 | 40,308.3 | 50.25 | 40,329.05 | 50.28 | +20.75 | +62.48 | 1 | 0.02 |
| 2025/08/06 | 120.5 | -2.5 | -2.03 | 7,727 | 93,913.83 | 3,983 | 51.55 | 48,431.5 | 51.57 | 48,402.7 | 51.54 | -28.8 | -72.31 | 10 | 0.13 |
| 2025/08/05 | 123 | +6 | +5.13 | 18,669 | 227,742.94 | 11,141 | 59.68 | 135,519 | 59.51 | 136,024.1 | 59.73 | +505.1 | +453.37 | 12 | 0.06 |
| 2025/08/04 | 117 | -1 | -0.85 | 6,140 | 72,438.49 | 3,991 | 65 | 47,074.35 | 64.99 | 47,132.75 | 65.07 | +58.4 | +146.33 | 2 | 0.03 |
| 2025/08/01 | 118 | +0 | +0 | 9,835 | 116,976.14 | 6,486 | 65.95 | 77,056.05 | 65.87 | 77,153.45 | 65.96 | +97.4 | +150.17 | 20 | 0.2 |
| 2025/07/31 | 118 | -4 | -3.28 | 16,326 | 195,094.12 | 9,534 | 58.4 | 114,123.45 | 58.5 | 113,915.8 | 58.39 | -207.65 | -217.8 | 10 | 0.06 |
| 2025/07/30 | 122 | +2.5 | +2.09 | 32,616 | 401,425.31 | 22,858 | 70.08 | 280,750.45 | 69.94 | 281,212.3 | 70.05 | +461.85 | +202.05 | 42 | 0.13 |
| 2025/07/29 | 119.5 | +1 | +0.84 | 9,135 | 108,236.98 | 6,114 | 66.93 | 72,472.8 | 66.96 | 72,531.65 | 67.01 | +58.85 | +96.25 | 6 | 0.07 |
| 2025/07/28 | 118.5 | +1.5 | +1.28 | 9,106 | 108,209.06 | 5,967 | 65.53 | 70,892.55 | 65.51 | 70,912.45 | 65.53 | +19.9 | +33.35 | 9 | 0.1 |
| 2025/07/25 | 117 | -5 | -4.1 | 15,134 | 178,540.49 | 10,144 | 67.03 | 119,590.15 | 66.98 | 119,794.7 | 67.1 | +204.55 | +201.65 | 10 | 0.07 |
| 2025/07/24 | 122 | -0.5 | -0.41 | 26,144 | 317,428.77 | 17,484 | 66.87 | 212,236.45 | 66.86 | 212,272.6 | 66.87 | +36.15 | +20.68 | 14 | 0.05 |
| 2025/07/23 | 122.5 | +9 | +7.93 | 44,781 | 547,156.75 | 31,221 | 69.72 | 380,966.85 | 69.63 | 381,509.2 | 69.73 | +542.35 | +173.71 | 61 | 0.14 |
| 2025/07/22 | 113.5 | -3.5 | -2.99 | 26,851 | 310,911.53 | 17,999 | 67.03 | 208,359.15 | 67.02 | 208,436.3 | 67.04 | +77.15 | +42.86 | 19 | 0.07 |
| 2025/07/21 | 117 | +7 | +6.36 | 62,002 | 710,641.82 | 47,521 | 76.64 | 543,843.3 | 76.53 | 544,932.8 | 76.68 | +1,089.5 | +229.27 | 91 | 0.15 |
| 2025/07/18 | 110 | +10 | +10 | 8,585 | 93,809.91 | 1,042 | 12.14 | 11,198.55 | 11.94 | 11,369.4 | 12.12 | +170.85 | +1,639.64 | 1 | 0.01 |
| 2025/07/17 | 100 | +4.1 | +4.28 | 6,607 | 65,793.61 | 4,160 | 62.97 | 41,383.78 | 62.9 | 41,458.68 | 63.01 | +74.9 | +180.05 | 18 | 0.27 |
| 2025/07/16 | 95.9 | +0 | +0 | 1,633 | 15,730.85 | 730 | 44.71 | 7,028.79 | 44.68 | 7,033.05 | 44.71 | +4.26 | +58.36 | 3 | 0.18 |
| 2025/07/15 | 95.9 | +0.5 | +0.52 | 1,148 | 10,948.27 | 462 | 40.23 | 4,405.47 | 40.24 | 4,406.14 | 40.25 | +0.67 | +14.5 | 4 | 0.35 |
| 2025/07/14 | 95.4 | -1.1 | -1.14 | 1,216 | 11,556.59 | 562 | 46.21 | 5,344.65 | 46.25 | 5,343.42 | 46.24 | -1.23 | -21.89 | 0 | 0 |
| 2025/07/11 | 96.5 | +5.5 | +6.04 | 5,295 | 50,987.75 | 3,356 | 63.38 | 32,298.67 | 63.35 | 32,326.04 | 63.4 | +27.37 | +81.56 | 4 | 0.08 |
| 2025/07/10 | 91 | -0.6 | -0.66 | 1,148 | 10,495.84 | 395 | 34.4 | 3,614.11 | 34.43 | 3,611.5 | 34.41 | -2.61 | -66.08 | 0 | 0 |
| 2025/07/09 | 91.6 | +0.8 | +0.88 | 1,191 | 10,928.26 | 455 | 38.19 | 4,171.18 | 38.17 | 4,178.87 | 38.24 | +7.69 | +169.01 | 24 | 2.01 |
| 2025/07/08 | 90.8 | -3.4 | -2.05 | 1,807 | 16,468.91 | 627 | 34.7 | 5,719.93 | 34.73 | 5,718 | 34.72 | -1.93 | -30.78 | 41 | 2.27 |
| 2025/07/07 | 94.2 | -4.8 | -4.85 | 2,635 | 25,137.34 | 620 | 23.53 | 5,936.61 | 23.62 | 5,902.47 | 23.48 | -34.14 | -550.65 | 0 | 0 |
| 2025/07/04 | 99 | -5 | -4.81 | 2,366 | 24,030.1 | 443 | 18.72 | 4,572.82 | 19.03 | 4,468.79 | 18.6 | -104.03 | -2,348.31 | 0 | 0 |
| 2025/07/03 | 104 | -0.5 | -0.48 | 5,127 | 54,653.7 | 1,823 | 35.56 | 19,567.95 | 35.8 | 19,306.1 | 35.32 | -261.85 | -1,436.37 | 0 | 0 |
| 2025/07/02 | 104.5 | +2.5 | +2.45 | 2,172 | 22,339.52 | 877 | 40.38 | 9,021.65 | 40.38 | 9,001.4 | 40.29 | -20.25 | -230.9 | 0 | 0 |
| 2025/07/01 | 102 | +0 | +0 | 2,554 | 26,206.1 | 1,371 | 53.68 | 14,073.45 | 53.7 | 14,080.25 | 53.73 | +6.8 | +49.6 | 1 | 0.04 |
| 2025/06/30 | 102 | -1.5 | -1.45 | 2,058 | 20,968.47 | 1,157 | 56.21 | 11,793.65 | 56.24 | 11,814.45 | 56.34 | +20.8 | +179.78 | 1 | 0.05 |
| 2025/06/27 | 103.5 | -1 | -0.96 | 3,709 | 38,368.91 | 2,347 | 63.28 | 24,323.6 | 63.39 | 24,328.05 | 63.41 | +4.45 | +18.96 | 5 | 0.13 |
| 2025/06/26 | 104.5 | +1.5 | +1.46 | 11,488 | 121,878.43 | 8,553 | 74.45 | 90,685.55 | 74.41 | 90,678.5 | 74.4 | -7.05 | -8.24 | 37 | 0.32 |
| 2025/06/25 | 103 | -1 | -0.96 | 3,039 | 31,557.71 | 43 | 1.41 | 80.01 | 0.25 | 79.94 | 0.25 | -0.07 | -16.28 | 0 | 0 |
| 2025/06/24 | 104 | +4.9 | +4.94 | 9,287 | 97,046.25 | 5,647 | 60.81 | 58,986.15 | 60.78 | 59,055.15 | 60.85 | +69 | +122.19 | 15 | 0.16 |
| 2025/06/23 | 99.1 | -0.2 | -0.2 | 2,557 | 25,208.43 | 1,584 | 61.96 | 15,594.55 | 61.86 | 15,644.47 | 62.06 | +49.92 | +315.15 | 3 | 0.12 |
| 2025/06/20 | 99.3 | +1 | +1.02 | 5,907 | 59,275.87 | 4,215 | 71.36 | 42,290.25 | 71.34 | 42,271.93 | 71.31 | -18.32 | -43.46 | 5 | 0.08 |
| 2025/06/19 | 98.3 | -2.7 | -2.67 | 2,353 | 23,400.68 | 877 | 37.27 | 8,730.04 | 37.31 | 8,733.43 | 37.32 | +3.39 | +38.65 | 0 | 0 |
| 2025/06/18 | 101 | -0.5 | -0.49 | 1,589 | 16,173.16 | 726 | 45.7 | 7,390.8 | 45.7 | 7,392.75 | 45.71 | +1.95 | +26.86 | 0 | 0 |
| 2025/06/17 | 101.5 | -1.5 | -1.46 | 2,404 | 24,647.57 | 1,362 | 56.65 | 13,968.6 | 56.67 | 13,992.05 | 56.77 | +23.45 | +172.17 | 0 | 0 |
| 2025/06/16 | 103 | +2 | +1.98 | 4,828 | 49,522.03 | 3,366 | 69.72 | 34,512.8 | 69.69 | 34,584.25 | 69.84 | +71.45 | +212.27 | 7 | 0.14 |
| 2025/06/13 | 101 | -6 | -5.61 | 4,690 | 48,323.36 | 1,926 | 41.06 | 19,850.7 | 41.08 | 19,829.2 | 41.03 | -21.5 | -111.63 | 3 | 0.06 |
| 2025/06/12 | 107 | -1.5 | -1.38 | 3,858 | 41,696.11 | 2,326 | 60.28 | 25,133.6 | 60.28 | 25,126.05 | 60.26 | -7.55 | -32.46 | 1 | 0.03 |
| 2025/06/11 | 108.5 | +0.5 | +0.46 | 6,793 | 73,357.28 | 4,264 | 62.77 | 46,076.7 | 62.81 | 46,148.9 | 62.91 | +72.2 | +169.32 | 6 | 0.09 |
| 2025/06/10 | 108 | -1 | -0.92 | 11,152 | 121,973.4 | 8,255 | 74.02 | 90,261.1 | 74 | 90,266.95 | 74.01 | +5.85 | +7.09 | 4 | 0.04 |
| 2025/06/09 | 109 | +1.5 | +1.4 | 7,269 | 78,104.74 | 5,488 | 75.5 | 59,023.1 | 75.57 | 58,995.85 | 75.53 | -27.25 | -49.65 | 2 | 0.03 |
| 2025/06/06 | 107.5 | -0.5 | -0.46 | 4,185 | 44,709.34 | 2,560 | 61.18 | 27,343.75 | 61.16 | 27,360.75 | 61.2 | +17 | +66.41 | 5 | 0.12 |
| 2025/06/05 | 108 | -1 | -0.92 | 14,682 | 159,257.83 | 10,716 | 72.99 | 116,185.4 | 72.95 | 116,298.7 | 73.03 | +113.3 | +105.73 | 15 | 0.1 |
| 2025/06/04 | 109 | +6 | +5.83 | 23,118 | 254,111.75 | 16,710 | 72.28 | 183,463.6 | 72.2 | 183,545.9 | 72.23 | +82.3 | +49.25 | 17 | 0.07 |
| 2025/06/03 | 103 | +5.2 | +5.32 | 10,650 | 107,426.82 | 7,618 | 71.53 | 76,739.79 | 71.43 | 76,917.31 | 71.6 | +177.52 | +233.03 | 13 | 0.12 |
| 2025/06/02 | 97.8 | -0.9 | -0.91 | 4,094 | 39,727.66 | 2,380 | 58.13 | 23,046.45 | 58.01 | 23,112.81 | 58.18 | +66.36 | +278.82 | 11 | 0.27 |
| 2025/05/29 | 98.7 | -2.3 | -2.28 | 5,563 | 55,267.34 | 3,238 | 58.21 | 32,182.88 | 58.23 | 32,184.67 | 58.23 | +1.79 | +5.53 | 6 | 0.11 |
| 2025/05/28 | 101 | -4 | -3.81 | 5,538 | 57,427.39 | 3,282 | 59.27 | 34,042.1 | 59.28 | 34,128.15 | 59.43 | +86.05 | +262.19 | 12 | 0.22 |
| 2025/05/27 | 105 | -3.5 | -3.23 | 7,099 | 75,526.1 | 4,417 | 62.22 | 47,029.1 | 62.27 | 47,048.6 | 62.29 | +19.5 | +44.15 | 5 | 0.07 |
| 2025/05/26 | 108.5 | +3.5 | +3.33 | 22,191 | 242,787.06 | 17,033 | 76.76 | 186,281.1 | 76.73 | 186,398 | 76.77 | +116.9 | +68.63 | 27 | 0.12 |
| 2025/05/23 | 105 | -2.5 | -2.33 | 5,691 | 60,069.93 | 3,840 | 67.47 | 40,552.7 | 67.51 | 40,593.45 | 67.58 | +40.75 | +106.12 | 4 | 0.07 |
| 2025/05/22 | 107.5 | +1 | +0.94 | 4,821 | 51,131.69 | 3,031 | 62.87 | 32,098.5 | 62.78 | 32,158.65 | 62.89 | +60.15 | +198.45 | 16 | 0.33 |
| 2025/05/21 | 106.5 | +0.5 | +0.47 | 4,726 | 50,397.72 | 2,954 | 62.5 | 31,499.9 | 62.5 | 31,522.9 | 62.55 | +23 | +77.86 | 2 | 0.04 |
| 2025/05/20 | 106 | -2 | -1.85 | 12,650 | 137,398.54 | 9,213 | 72.83 | 100,235.15 | 72.95 | 100,137.15 | 72.88 | -98 | -106.37 | 14 | 0.11 |
| 2025/05/19 | 108 | -5 | -4.42 | 33,535 | 380,451.43 | 26,618 | 79.37 | 302,429.95 | 79.49 | 302,235.35 | 79.44 | -194.6 | -73.11 | 142 | 0.42 |
| 2025/05/16 | 113 | +0.5 | +0.44 | 16,498 | 187,522.32 | 11,787 | 71.45 | 133,906.35 | 71.41 | 133,981.65 | 71.45 | +75.3 | +63.88 | 14 | 0.08 |
| 2025/05/15 | 112.5 | +0 | +0 | 20,792 | 234,775.65 | 15,762 | 75.81 | 177,880.15 | 75.77 | 178,111.4 | 75.86 | +231.25 | +146.71 | 85 | 0.41 |
| 2025/05/14 | 112.5 | +3 | +2.74 | 24,748 | 275,047.38 | 17,660 | 71.36 | 196,081.6 | 71.29 | 196,313.8 | 71.37 | +232.2 | +131.48 | 62 | 0.25 |
| 2025/05/13 | 109.5 | +3 | +2.82 | 56,719 | 614,490.23 | 42,716 | 75.31 | 462,250.1 | 75.22 | 462,328.5 | 75.24 | +78.4 | +18.35 | 59 | 0.1 |
| 2025/05/12 | 106.5 | +9.3 | +9.57 | 17,932 | 186,216.03 | 9,492 | 52.93 | 97,220.73 | 52.21 | 98,591.08 | 52.94 | +1,370.35 | +1,443.69 | 23 | 0.13 |
| 2025/05/09 | 97.2 | +6.7 | +7.4 | 22,101 | 211,176.75 | 15,345 | 69.43 | 146,274.43 | 69.27 | 147,149.33 | 69.68 | +874.9 | +570.15 | 58 | 0.26 |
| 2025/05/08 | 90.5 | +0.8 | +0.89 | 3,849 | 34,954.06 | 2,377 | 61.75 | 21,577.98 | 61.73 | 21,590.48 | 61.77 | +12.5 | +52.59 | 4 | 0.1 |
| 2025/05/07 | 89.7 | -2.2 | -2.39 | 5,415 | 48,859.34 | 3,221 | 59.48 | 29,061.96 | 59.48 | 29,113.44 | 59.59 | +51.48 | +159.83 | 23 | 0.42 |
| 2025/05/06 | 91.9 | -0.1 | -0.11 | 9,056 | 83,366.69 | 6,459 | 71.32 | 59,445.26 | 71.31 | 59,491.3 | 71.36 | +46.04 | +71.28 | 8 | 0.09 |
| 2025/05/05 | 92 | -4.2 | -4.37 | 14,896 | 137,014.87 | 10,141 | 68.08 | 93,387.68 | 68.16 | 93,329.42 | 68.12 | -58.26 | -57.45 | 36 | 0.24 |
| 2025/05/02 | 96.2 | +0.5 | +0.52 | 59,498 | 583,601.19 | 47,202 | 79.33 | 462,826.12 | 79.31 | 461,768.1 | 79.12 | -1,058.02 | -224.15 | 94 | 0.16 |
| 2025/04/30 | 95.7 | +8.7 | +10 | 22,170 | 207,036.47 | 12,909 | 58.23 | 119,376.28 | 57.66 | 120,973 | 58.43 | +1,596.72 | +1,236.9 | 24 | 0.11 |
| 2025/04/29 | 87 | +7.9 | +9.99 | 16,215 | 137,597.93 | 8,593 | 53 | 72,212.68 | 52.48 | 72,925.27 | 53 | +712.59 | +829.27 | 9 | 0.06 |
| 2025/04/28 | 79.1 | +0.4 | +0.51 | 3,573 | 28,470.15 | 2,083 | 58.3 | 16,594.19 | 58.29 | 16,596.07 | 58.29 | +1.88 | +9.03 | 1 | 0.03 |
| 2025/04/25 | 78.7 | +0.2 | +0.25 | 6,961 | 55,668.06 | 4,658 | 66.91 | 37,252.7 | 66.92 | 37,231.26 | 66.88 | -21.44 | -46.03 | 7 | 0.1 |
| 2025/04/24 | 78.5 | +0.1 | +0.13 | 6,162 | 48,683.54 | 4,412 | 71.6 | 34,860.04 | 71.61 | 34,876.68 | 71.64 | +16.64 | +37.72 | 10 | 0.16 |
| 2025/04/23 | 78.4 | +1.5 | +1.95 | 9,606 | 76,569.82 | 6,631 | 69.03 | 52,827.86 | 68.99 | 52,851.36 | 69.02 | +23.5 | +35.44 | 25 | 0.26 |
| 2025/04/22 | 76.9 | -1.4 | -1.79 | 15,116 | 118,987.58 | 12,104 | 80.08 | 95,286.79 | 80.08 | 95,374.55 | 80.16 | +87.76 | +72.5 | 61 | 0.4 |
| 2025/04/21 | 78.3 | -5.3 | -6.34 | 39,931 | 324,686.68 | 31,420 | 78.69 | 255,426.21 | 78.67 | 255,070.98 | 78.56 | -355.23 | -113.06 | 66 | 0.17 |
| 2025/04/18 | 83.6 | +7.6 | +10 | 15,251 | 124,290.55 | 9,931 | 65.12 | 80,392.65 | 64.68 | 80,920.37 | 65.11 | +527.72 | +531.39 | 38 | 0.25 |
| 2025/04/17 | 76 | -1.3 | -1.68 | 4,497 | 34,385.07 | 3,023 | 67.22 | 23,116.34 | 67.23 | 23,136.27 | 67.29 | +19.93 | +65.93 | 5 | 0.11 |
| 2025/04/16 | 77.3 | -1.1 | -1.4 | 10,213 | 80,278.4 | 6,797 | 66.55 | 53,414.74 | 66.54 | 53,451.16 | 66.58 | +36.42 | +53.58 | 24 | 0.23 |
| 2025/04/15 | 78.4 | +7.1 | +9.96 | 5,022 | 38,267.56 | 2,787 | 55.5 | 21,057.46 | 55.03 | 21,294.29 | 55.65 | +236.83 | +849.77 | 9 | 0.18 |
| 2025/04/14 | 71.3 | +3.5 | +5.16 | 3,522 | 25,268.66 | 1,752 | 49.74 | 12,555.07 | 49.69 | 12,585.94 | 49.81 | +30.87 | +176.2 | 4 | 0.11 |
| 2025/04/11 | 67.8 | +1.6 | +2.42 | 3,659 | 23,616.13 | 2,061 | 56.32 | 13,165.4 | 55.75 | 13,366.95 | 56.6 | +201.55 | +977.92 | 19 | 0.52 |
| 2025/04/10 | 66.2 | +6 | +9.97 | 1,184 | 7,834.84 | 81 | 6.84 | 534.99 | 6.83 | 535.36 | 6.83 | +0.37 | +45.68 | 0 | 0 |
| 2025/04/09 | 60.2 | -6.6 | -9.88 | 1,600 | 9,654.54 | 263 | 16.44 | 1,588.97 | 16.46 | 1,590.54 | 16.47 | +1.57 | +59.7 | 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。
