1714
9.8
TWD+0.28 (2.94%)
2026.05.21收盤
和桐－現股當沖
和桐最新現股當沖狀況
整理和桐最新(2026/04/24) 當沖狀況。整體成交張數為829張，佔整體市場成交張數的17.93%。當日現股當沖之總損益為+2.65萬元、每張平均損益則為+32元。
開盤價
9.54
收盤價
9.8
當日範圍
9.54 - 9.81
成交張數
3,168
開盤價(昨)
9.67
收盤價(昨)
9.52
昨日範圍
9.49 - 9.69
成交張數(昨)
2,903
成交金額
3074.44萬
成交金額(昨)
2771.72萬
52週範圍
7.37 - 10.25
發行股數
10億
市值
97億
現股當沖－歷史逐日資訊
開盤價
9.54
收盤價
9.8
成交張數
3,168
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(%) | ||||||
| 2026/04/24 | 9.63 | -0.32 | -3.22 | 4,622 | 4,477.95 | 829 | 17.93 | 805.09 | 17.98 | 807.73 | 18.04 | +2.65 | +31.94 | 0 | 0 |
| 2026/04/23 | 9.95 | +0.19 | +1.95 | 8,803 | 8,523.63 | 3,388 | 38.49 | 3,264.73 | 38.3 | 3,285.58 | 38.55 | +20.85 | +61.53 | 0 | 0 |
| 2026/04/22 | 9.76 | -0.16 | -1.61 | 3,551 | 3,488.78 | 494 | 13.91 | 485.88 | 13.93 | 486.15 | 13.93 | +0.27 | +5.47 | 0 | 0 |
| 2026/04/21 | 9.92 | +0.18 | +1.85 | 7,103 | 7,088.28 | 2,124 | 29.9 | 2,119.07 | 29.9 | 2,116.32 | 29.86 | -2.75 | -12.93 | 10 | 0.14 |
| 2026/04/20 | 9.74 | +0.11 | +1.14 | 2,870 | 2,787.41 | 473 | 16.48 | 459.02 | 16.47 | 459.8 | 16.5 | +0.78 | +16.53 | 14 | 0.49 |
| 2026/04/17 | 9.63 | -0.23 | -2.33 | 4,796 | 4,668.06 | 528 | 11.01 | 514.71 | 11.03 | 515.77 | 11.05 | +1.07 | +20.21 | 0 | 0 |
| 2026/04/16 | 9.86 | -0.06 | -0.6 | 2,840 | 2,798.21 | 496 | 17.47 | 488.75 | 17.47 | 489.38 | 17.49 | +0.63 | +12.68 | 0 | 0 |
| 2026/04/15 | 9.92 | -0.18 | -1.78 | 6,686 | 6,651.04 | 1,419 | 21.22 | 1,408.89 | 21.18 | 1,421.89 | 21.38 | +12.99 | +91.57 | 0 | 0 |
| 2026/04/14 | 10.1 | -0.05 | -0.49 | 7,693 | 7,764.61 | 1,514 | 19.68 | 1,530.05 | 19.71 | 1,528.84 | 19.69 | -1.22 | -8.03 | 0 | 0 |
| 2026/04/13 | 10.15 | -0.05 | -0.49 | 15,308 | 15,778.85 | 4,557 | 29.77 | 4,683.84 | 29.68 | 4,715.41 | 29.88 | +31.57 | +69.28 | 100 | 0.65 |
| 2026/04/10 | 10.2 | +0.74 | +7.82 | 20,472 | 20,615.67 | 2,836 | 13.85 | 2,836.69 | 13.76 | 2,862.72 | 13.89 | +26.02 | +91.76 | 4 | 0.02 |
| 2026/04/09 | 9.46 | -0.11 | -1.15 | 1,963 | 1,861.39 | 400 | 20.38 | 378.65 | 20.34 | 380.56 | 20.45 | +1.92 | +47.88 | 1 | 0.05 |
| 2026/04/08 | 9.57 | +0.06 | +0.63 | 2,743 | 2,605.08 | 578 | 21.07 | 549.06 | 21.08 | 549.3 | 21.09 | +0.25 | +4.27 | 0 | 0 |
| 2026/04/07 | 9.51 | -0.02 | -0.21 | 2,032 | 1,930.42 | 546 | 26.86 | 518.4 | 26.85 | 518.73 | 26.87 | +0.32 | +5.93 | 0 | 0 |
| 2026/04/02 | 9.53 | -0.17 | -1.75 | 3,104 | 2,973.23 | 839 | 27.03 | 804.09 | 27.04 | 804.42 | 27.06 | +0.33 | +3.87 | 0 | 0 |
| 2026/04/01 | 9.7 | -0.02 | -0.21 | 3,956 | 3,832.48 | 973 | 24.6 | 940.64 | 24.54 | 942.31 | 24.59 | +1.67 | +17.17 | 1 | 0.03 |
| 2026/03/31 | 9.72 | -0.18 | -1.82 | 10,415 | 10,330.78 | 4,262 | 40.92 | 4,241.75 | 41.06 | 4,228.4 | 40.93 | -13.36 | -31.34 | 46 | 0.44 |
| 2026/03/30 | 9.9 | +0.2 | +2.06 | 9,690 | 9,645.4 | 2,183 | 22.53 | 2,161.2 | 22.41 | 2,171.32 | 22.51 | +10.12 | +46.38 | 4 | 0.04 |
| 2026/03/27 | 9.7 | +0.11 | +1.15 | 1,673 | 1,607.74 | 212 | 12.67 | 203.21 | 12.64 | 203.92 | 12.68 | +0.71 | +33.63 | 0 | 0 |
| 2026/03/26 | 9.59 | -0.05 | -0.52 | 2,972 | 2,886.59 | 558 | 18.78 | 543.67 | 18.83 | 540.48 | 18.72 | -3.19 | -57.13 | 8 | 0.27 |
| 2026/03/25 | 9.64 | +0.26 | +2.77 | 4,133 | 3,966.49 | 1,001 | 24.22 | 958.95 | 24.18 | 962.5 | 24.27 | +3.55 | +35.46 | 0 | 0 |
| 2026/03/24 | 9.38 | -0.1 | -1.05 | 2,995 | 2,828.17 | 743 | 24.8 | 702.38 | 24.84 | 699.33 | 24.73 | -3.05 | -41.04 | 0 | 0 |
| 2026/03/23 | 9.48 | -0.2 | -2.07 | 4,956 | 4,757.94 | 1,935 | 39.05 | 1,861.27 | 39.12 | 1,853.56 | 38.96 | -7.71 | -39.84 | 0 | 0 |
| 2026/03/20 | 9.68 | -0.21 | -2.12 | 7,341 | 7,262.24 | 2,931 | 39.93 | 2,911.06 | 40.08 | 2,902.37 | 39.97 | -8.69 | -29.66 | 0 | 0 |
| 2026/03/19 | 9.89 | +0.26 | +2.7 | 6,359 | 6,254.75 | 1,729 | 27.19 | 1,690.59 | 27.03 | 1,695.65 | 27.11 | +5.05 | +29.22 | 0 | 0 |
| 2026/03/18 | 9.63 | -0.21 | -2.13 | 6,532 | 6,374.98 | 1,614 | 24.71 | 1,578.13 | 24.76 | 1,580.12 | 24.79 | +1.98 | +12.27 | 2 | 0.03 |
| 2026/03/17 | 9.84 | +0.46 | +4.9 | 12,327 | 12,160.25 | 3,591 | 29.13 | 3,504.84 | 28.82 | 3,546.65 | 29.17 | +41.82 | +116.45 | 84 | 0.68 |
| 2026/03/16 | 9.38 | +0.15 | +1.63 | 6,318 | 5,973.19 | 2,084 | 32.99 | 1,964.56 | 32.89 | 1,973.19 | 33.03 | +8.63 | +41.41 | 2 | 0.03 |
| 2026/03/13 | 9.23 | +0.06 | +0.65 | 6,024 | 5,539.4 | 1,786 | 29.65 | 1,632.98 | 29.48 | 1,640.23 | 29.61 | +7.25 | +40.61 | 0 | 0 |
| 2026/03/12 | 9.17 | -0.71 | -7.19 | 16,144 | 14,803.83 | 3,089 | 19.13 | 2,831.07 | 19.12 | 2,867.29 | 19.37 | +36.23 | +117.27 | 1 | 0.01 |
| 2026/03/11 | 9.88 | +0.23 | +2.38 | 4,818 | 4,735.44 | 835 | 17.33 | 818.18 | 17.28 | 821.07 | 17.34 | +2.88 | +34.55 | 0 | 0 |
| 2026/03/10 | 9.65 | -0.11 | -1.13 | 6,318 | 6,108.13 | 1,315 | 20.81 | 1,270.86 | 20.81 | 1,275.43 | 20.88 | +4.57 | +34.75 | 4 | 0.06 |
| 2026/03/09 | 9.76 | -0.44 | -4.31 | 12,112 | 12,066.22 | 4,585 | 37.85 | 4,594.55 | 38.08 | 4,581.23 | 37.97 | -13.32 | -29.05 | 0 | 0 |
| 2026/03/06 | 10.2 | +0.45 | +4.62 | 14,666 | 14,823.45 | 3,971 | 27.08 | 3,983.32 | 26.87 | 4,022.19 | 27.13 | +38.87 | +97.88 | 0 | 0 |
| 2026/03/05 | 9.75 | +0.13 | +1.35 | 3,621 | 3,526.25 | 788 | 21.76 | 767.15 | 21.76 | 768.54 | 21.79 | +1.38 | +17.55 | 3 | 0.08 |
| 2026/03/04 | 9.62 | -0.11 | -1.13 | 4,244 | 4,088.36 | 1,527 | 35.98 | 1,469.34 | 35.94 | 1,475.21 | 36.08 | +5.87 | +38.45 | 0 | 0 |
| 2026/03/03 | 9.73 | -0.1 | -1.02 | 4,806 | 4,673.7 | 919 | 19.12 | 891.7 | 19.08 | 897.36 | 19.2 | +5.66 | +61.61 | 1 | 0.02 |
| 2026/03/02 | 9.83 | -0.17 | -1.7 | 4,280 | 4,229.05 | 1,195 | 27.92 | 1,183.14 | 27.98 | 1,183.23 | 27.98 | +0.1 | +0.79 | 0 | 0 |
| 2026/02/26 | 10 | +0.07 | +0.7 | 8,781 | 8,666.64 | 2,046 | 23.3 | 2,018.31 | 23.29 | 2,031.81 | 23.44 | +13.51 | +66.02 | 0 | 0 |
| 2026/02/25 | 9.93 | +0.48 | +5.08 | 11,254 | 10,913.09 | 2,366 | 21.02 | 2,278.79 | 20.88 | 2,304.7 | 21.12 | +25.91 | +109.53 | 1 | 0.01 |
| 2026/02/24 | 9.45 | +0.14 | +1.5 | 5,297 | 4,985.74 | 687 | 12.97 | 645.49 | 12.95 | 646.25 | 12.96 | +0.76 | +11.05 | 0 | 0 |
| 2026/02/23 | 9.31 | +0.06 | +0.65 | 3,417 | 3,181.91 | 866 | 25.34 | 807.02 | 25.36 | 806.29 | 25.34 | -0.72 | -8.35 | 0 | 0 |
| 2026/02/11 | 9.25 | +0.16 | +1.76 | 7,177 | 6,677.29 | 1,678 | 23.38 | 1,561.59 | 23.39 | 1,561.11 | 23.38 | -0.49 | -2.9 | 1 | 0.01 |
| 2026/02/10 | 9.09 | +0.01 | +0.11 | 1,735 | 1,573.27 | 356 | 20.51 | 323.05 | 20.53 | 323.23 | 20.55 | +0.18 | +4.97 | 0 | 0 |
| 2026/02/09 | 9.08 | -0.04 | -0.44 | 2,248 | 2,045.72 | 751 | 33.41 | 684.4 | 33.46 | 683.25 | 33.4 | -1.15 | -15.34 | 0 | 0 |
| 2026/02/06 | 9.12 | -0.08 | -0.87 | 1,937 | 1,764.66 | 611 | 31.54 | 556.24 | 31.52 | 557.3 | 31.58 | +1.06 | +17.41 | 0 | 0 |
| 2026/02/05 | 9.2 | +0 | +0 | 1,569 | 1,438.42 | 219 | 13.96 | 200.79 | 13.96 | 201.08 | 13.98 | +0.29 | +13.06 | 0 | 0 |
| 2026/02/04 | 9.2 | +0.11 | +1.21 | 2,758 | 2,526.27 | 466 | 16.9 | 424.11 | 16.79 | 425.89 | 16.86 | +1.78 | +38.28 | 2 | 0.07 |
| 2026/02/03 | 9.09 | -0.08 | -0.87 | 3,123 | 2,842.65 | 943 | 30.2 | 860.36 | 30.27 | 862.64 | 30.35 | +2.28 | +24.22 | 0 | 0 |
| 2026/02/02 | 9.17 | +0.08 | +0.88 | 2,708 | 2,457.96 | 568 | 20.97 | 514.43 | 20.93 | 516.68 | 21.02 | +2.25 | +39.58 | 0 | 0 |
| 2026/01/30 | 9.09 | -0.07 | -0.76 | 3,337 | 3,046.92 | 714 | 21.4 | 651.86 | 21.39 | 653.07 | 21.43 | +1.21 | +17 | 0 | 0 |
| 2026/01/29 | 9.16 | -0.13 | -1.4 | 4,244 | 3,889.11 | 673 | 15.86 | 618.09 | 15.89 | 618.37 | 15.9 | +0.28 | +4.19 | 1 | 0.02 |
| 2026/01/28 | 9.29 | +0.09 | +0.98 | 6,228 | 5,788.44 | 1,437 | 23.07 | 1,330.64 | 22.99 | 1,334.07 | 23.05 | +3.43 | +23.85 | 1 | 0.02 |
| 2026/01/27 | 9.2 | -0.12 | -1.29 | 4,448 | 4,128.99 | 856 | 19.24 | 797 | 19.3 | 797.16 | 19.31 | +0.16 | +1.87 | 5 | 0.11 |
| 2026/01/26 | 9.32 | +0.22 | +2.42 | 6,025 | 5,592.51 | 513 | 8.51 | 474.73 | 8.49 | 477.53 | 8.54 | +2.8 | +54.64 | 0 | 0 |
| 2026/01/23 | 9.1 | -0.01 | -0.11 | 2,453 | 2,228.67 | 276 | 11.25 | 250.77 | 11.25 | 251.23 | 11.27 | +0.46 | +16.81 | 0 | 0 |
| 2026/01/22 | 9.11 | -0.11 | -1.19 | 3,173 | 2,902.82 | 589 | 18.57 | 540.05 | 18.6 | 540.2 | 18.61 | +0.16 | +2.65 | 0 | 0 |
| 2026/01/21 | 9.22 | +0.15 | +1.65 | 5,351 | 4,904.75 | 926 | 17.31 | 844.29 | 17.21 | 850.52 | 17.34 | +6.23 | +67.28 | 3 | 0.06 |
| 2026/01/20 | 9.07 | -0.1 | -1.09 | 4,799 | 4,357.11 | 758 | 15.79 | 688.96 | 15.81 | 689.71 | 15.83 | +0.75 | +9.92 | 0 | 0 |
| 2026/01/19 | 9.17 | +0.09 | +0.99 | 6,066 | 5,598.05 | 850 | 14.01 | 781.88 | 13.97 | 785.82 | 14.04 | +3.93 | +46.25 | 1 | 0.02 |
| 2026/01/16 | 9.08 | -0.1 | -1.09 | 5,118 | 4,652.1 | 1,001 | 19.56 | 910.09 | 19.56 | 913.75 | 19.64 | +3.67 | +36.61 | 0 | 0 |
| 2026/01/15 | 9.18 | +0.05 | +0.55 | 5,611 | 5,141.53 | 1,092 | 19.46 | 999.58 | 19.44 | 1,001.96 | 19.49 | +2.38 | +21.78 | 1 | 0.02 |
| 2026/01/14 | 9.13 | +0.13 | +1.44 | 6,501 | 5,927.44 | 1,372 | 21.11 | 1,249.3 | 21.08 | 1,250.58 | 21.1 | +1.28 | +9.34 | 0 | 0 |
| 2026/01/13 | 9 | +0.11 | +1.24 | 7,949 | 7,109.15 | 2,286 | 28.76 | 2,035.35 | 28.63 | 2,045.7 | 28.78 | +10.36 | +45.31 | 1 | 0.01 |
| 2026/01/12 | 8.89 | -0.06 | -0.67 | 9,267 | 8,298.23 | 2,809 | 30.31 | 2,519.64 | 30.36 | 2,524.66 | 30.42 | +5.02 | +17.86 | 1 | 0.01 |
| 2026/01/09 | 8.95 | -0.02 | -0.22 | 39,572 | 36,609.65 | 17,260 | 43.62 | 15,974.87 | 43.64 | 15,941.33 | 43.54 | -33.54 | -19.43 | 59 | 0.15 |
| 2026/01/08 | 8.97 | +0.81 | +9.93 | 18,742 | 16,701.5 | 7,047 | 37.6 | 6,276.83 | 37.58 | 6,298.28 | 37.71 | +21.45 | +30.45 | 10 | 0.05 |
| 2026/01/07 | 8.16 | +0.1 | +1.24 | 2,492 | 2,031.35 | 238 | 9.55 | 193.47 | 9.52 | 194.19 | 9.56 | +0.71 | +30 | 0 | 0 |
| 2026/01/06 | 8.06 | +0.08 | +1 | 950 | 763.72 | 110 | 11.58 | 88.42 | 11.58 | 88.51 | 11.59 | +0.09 | +8.18 | 0 | 0 |
| 2026/01/05 | 7.98 | -0.07 | -0.87 | 2,261 | 1,808.36 | 170 | 7.52 | 136.31 | 7.54 | 136.01 | 7.52 | -0.3 | -17.59 | 0 | 0 |
| 2026/01/02 | 8.05 | -0.03 | -0.37 | 1,402 | 1,132.55 | 128 | 9.13 | 103.5 | 9.14 | 103.47 | 9.14 | -0.03 | -2.42 | 0 | 0 |
| 2025/12/31 | 8.08 | -0.06 | -0.74 | 1,792 | 1,453.27 | 194 | 10.83 | 157.49 | 10.84 | 157.45 | 10.83 | -0.04 | -1.8 | 0 | 0 |
| 2025/12/30 | 8.14 | -0.06 | -0.73 | 1,818 | 1,479.97 | 246 | 13.53 | 200.3 | 13.53 | 200.96 | 13.58 | +0.66 | +26.99 | 0 | 0 |
| 2025/12/29 | 8.2 | -0.01 | -0.12 | 1,467 | 1,205.54 | 135 | 9.2 | 111.15 | 9.22 | 110.94 | 9.2 | -0.21 | -15.33 | -- | -- |
| 2025/12/26 | 8.21 | -0.05 | -0.61 | 1,183 | 972.46 | 119 | 10.06 | 97.84 | 10.06 | 97.92 | 10.07 | +0.09 | +7.23 | -- | -- |
| 2025/12/19 | 8.31 | +0.03 | +0.36 | 789 | 655.99 | 33 | 4.18 | 27.43 | 4.18 | 27.5 | 4.19 | +0.07 | +22.12 | -- | -- |
| 2025/12/18 | 8.28 | -0.05 | -0.6 | 920 | 766.06 | 80 | 8.69 | 66.6 | 8.69 | 66.69 | 8.71 | +0.09 | +10.88 | -- | -- |
| 2025/12/17 | 8.33 | -0.07 | -0.83 | 832 | 697.36 | 199 | 23.91 | 167.19 | 23.97 | 167.06 | 23.96 | -0.13 | -6.68 | -- | -- |
| 2025/12/16 | 8.4 | -0.04 | -0.47 | 954 | 801.73 | 147 | 15.4 | 123.68 | 15.43 | 123.81 | 15.44 | +0.13 | +8.64 | -- | -- |
| 2025/12/15 | 8.44 | +0.09 | +1.08 | 2,005 | 1,692.48 | 430 | 21.45 | 363.34 | 21.47 | 362.95 | 21.44 | -0.39 | -9.05 | -- | -- |
| 2025/11/26 | 8.17 | +0.03 | +0.37 | 360 | 299.46 | 20 | 5.47 | 16.37 | 5.47 | 16.37 | 5.47 | +0 | +0.5 | -- | -- |
| 2025/11/25 | 8.14 | -0.01 | -0.12 | 704 | 573.01 | 108 | 15.34 | 87.84 | 15.33 | 87.9 | 15.34 | +0.06 | +5.83 | -- | -- |
| 2025/11/24 | 8.15 | +0.04 | +0.49 | 657 | 535.22 | 108 | 16.43 | 87.92 | 16.43 | 88.04 | 16.45 | +0.12 | +11.2 | -- | -- |
| 2025/11/21 | 8.11 | -0.06 | -0.73 | 1,044 | 848.08 | 160 | 15.32 | 130.06 | 15.34 | 130.48 | 15.38 | +0.41 | +25.88 | -- | -- |
| 2025/11/20 | 8.17 | +0.05 | +0.62 | 827 | 679.2 | 164 | 19.83 | 134.65 | 19.83 | 134.71 | 19.83 | +0.05 | +3.29 | -- | -- |
| 2025/11/19 | 8.12 | -0.05 | -0.61 | 1,155 | 935.53 | 108 | 9.35 | 87.45 | 9.35 | 87.56 | 9.36 | +0.1 | +9.63 | -- | -- |
| 2025/11/18 | 8.17 | -0.1 | -1.21 | 898 | 735.18 | 55 | 6.13 | 45.02 | 6.12 | 45.13 | 6.14 | +0.11 | +19.64 | -- | -- |
| 2025/11/17 | 8.27 | -0.1 | -1.19 | 2,077 | 1,719.71 | 281 | 13.53 | 233.06 | 13.55 | 233.94 | 13.6 | +0.88 | +31.35 | -- | -- |
| 2025/11/14 | 8.37 | -0.07 | -0.83 | 2,124 | 1,779.54 | 274 | 12.9 | 230.21 | 12.94 | 229.75 | 12.91 | -0.46 | -16.61 | -- | -- |
| 2025/11/13 | 8.44 | +0.01 | +0.12 | 1,715 | 1,449.02 | 185 | 10.79 | 156.44 | 10.8 | 156.16 | 10.78 | -0.28 | -15.19 | -- | -- |
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。
