1783
44.3
TWD+0.20 (0.45%)
2025.07.17收盤
和康生－現股當沖
和康生最新現股當沖狀況
整理和康生最新(2025/07/16) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的5.62%。當日現股當沖之總損益為+350元、每張平均損益則為+117元。
開盤價
44.2
收盤價
44.3
當日範圍
44 - 44.45
成交張數
30
開盤價(昨)
44.05
收盤價(昨)
44.1
昨日範圍
43.8 - 44.2
成交張數(昨)
53
成交金額
132.67萬
成交金額(昨)
233.16萬
52週範圍
36.1 - 53.7
發行股數
8968萬
市值
40億
現股當沖－歷史逐日資訊
開盤價
44.2
收盤價
44.3
成交張數
30
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(%) | ||||||
| 2025/07/17 | 44.3 | +0.2 | +0.45 | 30 | 134.41 | 4 | 13.16 | 17.7 | 13.17 | 17.73 | 13.19 | +0.03 | +75 | 0 | 0 |
| 2025/07/16 | 44.1 | +0.05 | +0.11 | 53 | 234.71 | 3 | 5.62 | 13.17 | 5.61 | 13.21 | 5.63 | +0.04 | +116.67 | 0 | 0 |
| 2025/07/15 | 44.05 | -0.1 | -0.23 | 57 | 253.11 | 19 | 33.42 | 84.83 | 33.52 | 84.67 | 33.45 | -0.16 | -84.21 | 0 | 0 |
| 2025/07/14 | 44.15 | -0.5 | -1.12 | 21 | 94.47 | 1 | 4.7 | 4.45 | 4.71 | 4.42 | 4.67 | -0.04 | -350 | 0 | 0 |
| 2025/07/11 | 44.65 | +0.6 | +1.36 | 103 | 459.08 | 8 | 7.78 | 35.65 | 7.77 | 35.72 | 7.78 | +0.07 | +81.25 | 0 | 0 |
| 2025/07/10 | 44.05 | +0.05 | +0.11 | 45 | 196.99 | 1 | 2.25 | 4.49 | 2.28 | 4.41 | 2.24 | -0.08 | -800 | 0 | 0 |
| 2025/07/09 | 44 | +0.2 | +0.46 | 82 | 361.88 | 21 | 25.76 | 92.75 | 25.63 | 93.34 | 25.79 | +0.59 | +280.95 | 1 | 1.23 |
| 2025/07/08 | 43.8 | +0.3 | +0.69 | 102 | 448.09 | 32 | 31.5 | 141.13 | 31.5 | 140.88 | 31.44 | -0.24 | -76.56 | 0 | 0 |
| 2025/07/07 | 43.5 | +0.65 | +1.52 | 138 | 608 | 44 | 31.84 | 193.84 | 31.88 | 193.16 | 31.77 | -0.68 | -153.41 | 1 | 0.72 |
| 2025/07/04 | 42.85 | -0.2 | -0.46 | 38 | 161.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 43.05 | +0.05 | +0.12 | 37 | 157.5 | 4 | 10.92 | 17.23 | 10.94 | 17.29 | 10.97 | +0.06 | +150 | 0 | 0 |
| 2025/07/02 | 43 | +0 | +0 | 13 | 56.69 | 1 | 7.59 | 4.31 | 7.6 | 4.3 | 7.58 | -0.01 | -100 | 0 | 0 |
| 2025/07/01 | 43 | +0.2 | +0.47 | 35 | 153.21 | 6 | 16.96 | 25.86 | 16.88 | 26.08 | 17.02 | +0.23 | +375 | 0 | 0 |
| 2025/06/30 | 42.8 | -0.35 | -0.81 | 94 | 405.76 | 6 | 6.38 | 25.97 | 6.4 | 25.82 | 6.36 | -0.15 | -250 | 0 | 0 |
| 2025/06/27 | 43.15 | -0.6 | -1.37 | 49 | 210.8 | 1 | 2.06 | 4.34 | 2.06 | 4.39 | 2.08 | +0.05 | +500 | 0 | 0 |
| 2025/06/26 | 43.75 | -0.05 | -0.11 | 55 | 242.99 | 4 | 7.26 | 17.68 | 7.28 | 17.79 | 7.32 | +0.1 | +262.5 | 0 | 0 |
| 2025/06/25 | 43.8 | -0.2 | -0.45 | 27 | 119.31 | 3 | 11.01 | 6.87 | 5.76 | 6.83 | 5.73 | -0.04 | -116.67 | 0 | 0 |
| 2025/06/24 | 44 | +0.5 | +1.15 | 16 | 68.28 | 2 | 12.88 | 8.79 | 12.88 | 8.81 | 12.9 | +0.01 | +75 | 0 | 0 |
| 2025/06/23 | 43.5 | -0.45 | -1.02 | 60 | 261.83 | 15 | 24.99 | 65.23 | 24.91 | 65.68 | 25.08 | +0.45 | +300 | 0 | 0 |
| 2025/06/20 | 43.95 | +0.2 | +0.46 | 114 | 500.18 | 34 | 29.7 | 148.22 | 29.63 | 148.91 | 29.77 | +0.69 | +202.94 | 0 | 0 |
| 2025/06/19 | 43.75 | -1.1 | -2.45 | 83 | 367.4 | 6 | 7.21 | 26.64 | 7.25 | 26.61 | 7.24 | -0.04 | -58.33 | 0 | 0 |
| 2025/06/18 | 44.85 | -0.3 | -0.66 | 39 | 177.5 | 1 | 2.54 | 4.5 | 2.54 | 4.55 | 2.57 | +0.06 | +550 | 0 | 0 |
| 2025/06/17 | 45.15 | -0.3 | -0.66 | 43 | 195.95 | 8 | 18.48 | 36.21 | 18.48 | 36.34 | 18.54 | +0.12 | +156.25 | 0 | 0 |
| 2025/06/16 | 45.45 | +0.25 | +0.55 | 58 | 266.24 | 6 | 10.28 | 27.22 | 10.22 | 27.48 | 10.32 | +0.26 | +433.33 | 0 | 0 |
| 2025/06/13 | 45.2 | -0.9 | -1.95 | 75 | 345.25 | 12 | 15.93 | 55.17 | 15.98 | 54.9 | 15.9 | -0.27 | -225 | 0 | 0 |
| 2025/06/12 | 46.1 | -0.05 | -0.11 | 62 | 282.35 | 8 | 12.94 | 36.32 | 12.86 | 36.64 | 12.98 | +0.32 | +400 | 0 | 0 |
| 2025/06/11 | 46.15 | +0.8 | +1.76 | 113 | 519.19 | 16 | 14.18 | 73.61 | 14.18 | 73.72 | 14.2 | +0.12 | +75 | 0 | 0 |
| 2025/06/10 | 45.35 | +0.65 | +1.45 | 93 | 419.96 | 7 | 7.57 | 31.79 | 7.57 | 31.82 | 7.58 | +0.04 | +50 | 0 | 0 |
| 2025/06/09 | 44.7 | +1.7 | +3.95 | 257 | 1,170.2 | 109 | 42.33 | 495.44 | 42.34 | 495.06 | 42.31 | -0.38 | -34.4 | 1 | 0.39 |
| 2025/06/06 | 43 | -0.3 | -0.69 | 24 | 102.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 43.3 | +0.05 | +0.12 | 31 | 131.84 | 1 | 3.27 | 4.33 | 3.28 | 4.33 | 3.28 | -0.01 | -50 | 0 | 0 |
| 2025/06/04 | 43.25 | +0.05 | +0.12 | 60 | 262.22 | 3 | 4.97 | 13.02 | 4.97 | 13.06 | 4.98 | +0.04 | +133.33 | 0 | 0 |
| 2025/06/03 | 43.2 | +0 | +0 | 57 | 247.25 | 1 | 1.75 | 4.32 | 1.75 | 4.33 | 1.75 | +0.01 | +50 | 0 | 0 |
| 2025/06/02 | 43.2 | -0.2 | -0.46 | 51 | 220.89 | 4 | 7.83 | 17.27 | 7.82 | 17.36 | 7.86 | +0.09 | +225 | 0 | 0 |
| 2025/05/29 | 43.4 | +0.1 | +0.23 | 40 | 172.01 | 3 | 7.59 | 13.07 | 7.6 | 13.02 | 7.57 | -0.05 | -166.67 | 0 | 0 |
| 2025/05/28 | 43.3 | -0.1 | -0.23 | 107 | 469.18 | 8 | 7.46 | 34.82 | 7.42 | 35.07 | 7.47 | +0.25 | +312.5 | 0 | 0 |
| 2025/05/27 | 43.4 | -0.5 | -1.14 | 41 | 179.72 | 1 | 2.41 | 4.33 | 2.41 | 4.33 | 2.41 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 43.9 | -0.2 | -0.45 | 48 | 213.45 | 2 | 4.12 | 8.79 | 4.12 | 8.82 | 4.13 | +0.03 | +150 | 0 | 0 |
| 2025/05/23 | 44.1 | -0.25 | -0.56 | 82 | 363.11 | 11 | 13.49 | 49.12 | 13.53 | 48.98 | 13.49 | -0.14 | -127.27 | 0 | 0 |
| 2025/05/22 | 44.35 | -0.05 | -0.11 | 27 | 119.29 | 4 | 14.74 | 17.52 | 14.69 | 17.62 | 14.77 | +0.1 | +262.5 | 0 | 0 |
| 2025/05/21 | 44.4 | +1.15 | +2.66 | 129 | 570.73 | 14 | 10.85 | 61.78 | 10.82 | 62.1 | 10.88 | +0.32 | +228.57 | 0 | 0 |
| 2025/05/20 | 43.25 | +0.45 | +1.05 | 50 | 215.69 | 2 | 4 | 8.64 | 4.01 | 8.65 | 4.01 | +0.01 | +50 | 0 | 0 |
| 2025/05/19 | 42.8 | +0.85 | +2.03 | 129 | 549.36 | 21 | 16.28 | 89.25 | 16.25 | 89.45 | 16.28 | +0.21 | +100 | 0 | 0 |
| 2025/05/16 | 41.95 | +0.1 | +0.24 | 44 | 187.34 | 2 | 4.49 | 8.41 | 4.49 | 8.39 | 4.48 | -0.02 | -100 | 0 | 0 |
| 2025/05/15 | 41.85 | -0.3 | -0.71 | 41 | 173.35 | 2 | 4.83 | 8.38 | 4.83 | 8.39 | 4.84 | +0.01 | +75 | 0 | 0 |
| 2025/05/14 | 42.15 | +0.25 | +0.6 | 79 | 334.78 | 9 | 11.33 | 37.98 | 11.34 | 37.95 | 11.34 | -0.03 | -27.78 | 0 | 0 |
| 2025/05/13 | 41.9 | -0.45 | -1.06 | 105 | 442.09 | 14 | 13.35 | 58.8 | 13.3 | 59.31 | 13.42 | +0.51 | +364.29 | 0 | 0 |
| 2025/05/12 | 42.35 | +0.6 | +1.44 | 75 | 316.98 | 3 | 4.02 | 12.72 | 4.01 | 12.71 | 4.01 | -0.01 | -33.33 | 0 | 0 |
| 2025/05/09 | 41.75 | -0.2 | -0.48 | 60 | 252.02 | 7 | 11.6 | 29.24 | 11.6 | 29.25 | 11.61 | +0.01 | +21.43 | 0 | 0 |
| 2025/05/08 | 41.95 | +0.05 | +0.12 | 76 | 320.13 | 2 | 2.63 | 8.36 | 2.61 | 8.41 | 2.63 | +0.05 | +250 | 0 | 0 |
| 2025/05/07 | 41.9 | -1.85 | -4.23 | 356 | 1,500.08 | 34 | 9.55 | 144.35 | 9.62 | 143.69 | 9.58 | -0.67 | -195.59 | 0 | 0 |
| 2025/05/06 | 43.75 | +0.15 | +0.34 | 89 | 392.24 | 4 | 4.48 | 17.29 | 4.41 | 17.52 | 4.47 | +0.23 | +587.5 | 0 | 0 |
| 2025/05/05 | 43.6 | +0.3 | +0.69 | 302 | 1,313.95 | 76 | 25.16 | 328.92 | 25.03 | 331.74 | 25.25 | +2.82 | +371.05 | 1 | 0.33 |
| 2025/05/02 | 43.3 | +0.5 | +1.17 | 142 | 610.87 | 19 | 13.36 | 81.67 | 13.37 | 81.67 | 13.37 | -0.01 | -2.63 | 0 | 0 |
| 2025/04/30 | 42.8 | -0.2 | -0.47 | 88 | 376.86 | 10 | 11.39 | 42.98 | 11.4 | 42.93 | 11.39 | -0.05 | -50 | 0 | 0 |
| 2025/04/29 | 43 | +1.1 | +2.63 | 72 | 309.56 | 12 | 16.63 | 51.56 | 16.66 | 51.53 | 16.65 | -0.04 | -29.17 | 0 | 0 |
| 2025/04/28 | 41.9 | -0.5 | -1.18 | 21 | 86.73 | 1 | 4.83 | 4.17 | 4.8 | 4.19 | 4.83 | +0.03 | +250 | 0 | 0 |
| 2025/04/25 | 42.4 | +0.65 | +1.56 | 94 | 398.08 | 12 | 12.79 | 50.87 | 12.78 | 51.12 | 12.84 | +0.25 | +208.33 | 1 | 1.07 |
| 2025/04/24 | 41.75 | -0.3 | -0.71 | 19 | 79.94 | 1 | 5.21 | 4.17 | 5.21 | 4.17 | 5.22 | +0.01 | +100 | 0 | 0 |
| 2025/04/23 | 42.05 | +0.95 | +2.31 | 35 | 149.15 | 7 | 19.74 | 29.38 | 19.7 | 29.53 | 19.8 | +0.15 | +221.43 | 0 | 0 |
| 2025/04/22 | 41.1 | -0.5 | -1.2 | 68 | 279.93 | 4 | 5.91 | 16.5 | 5.9 | 16.63 | 5.94 | +0.12 | +312.5 | 0 | 0 |
| 2025/04/21 | 41.6 | -1.3 | -3.03 | 75 | 312.89 | 16 | 21.43 | 67.09 | 21.44 | 67.18 | 21.47 | +0.09 | +53.12 | 0 | 0 |
| 2025/04/18 | 42.9 | +0.95 | +2.26 | 122 | 524.51 | 27 | 22.17 | 115.96 | 22.11 | 115.89 | 22.1 | -0.07 | -25.93 | 0 | 0 |
| 2025/04/17 | 41.95 | +0.75 | +1.82 | 66 | 277.17 | 7 | 10.53 | 28.98 | 10.46 | 29.33 | 10.58 | +0.35 | +500 | 0 | 0 |
| 2025/04/16 | 41.2 | +0.6 | +1.48 | 132 | 539.35 | 15 | 11.37 | 61.31 | 11.37 | 61.34 | 11.37 | +0.03 | +20 | 0 | 0 |
| 2025/04/15 | 40.6 | +0.9 | +2.27 | 117 | 475.2 | 19 | 16.21 | 76.94 | 16.19 | 77.14 | 16.23 | +0.2 | +102.63 | 0 | 0 |
| 2025/04/14 | 39.7 | +0.3 | +0.76 | 204 | 804.81 | 47 | 23.08 | 185.41 | 23.04 | 186.21 | 23.14 | +0.8 | +170.21 | 0 | 0 |
| 2025/04/11 | 39.4 | -0.3 | -0.76 | 191 | 732.73 | 51 | 26.72 | 194.37 | 26.53 | 197.06 | 26.89 | +2.69 | +527.45 | 0 | 0 |
| 2025/04/10 | 39.7 | +3.6 | +9.97 | 90 | 358.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 36.1 | -3.4 | -8.61 | 513 | 1,902.9 | 63 | 12.27 | 240.37 | 12.63 | 231.6 | 12.17 | -8.77 | -1,391.27 | 0 | 0 |
| 2025/04/08 | 39.5 | +0.15 | +0.38 | 316 | 1,240.45 | 62 | 19.63 | 243.99 | 19.67 | 244.03 | 19.67 | +0.04 | +7.26 | 0 | 0 |
| 2025/04/07 | 39.35 | -4 | -9.23 | 632 | 2,475.98 | 23 | 3.64 | 91.23 | 3.68 | 93.12 | 3.76 | +1.89 | +819.57 | 0 | 0 |
| 2025/04/02 | 43.35 | -0.05 | -0.12 | 51 | 222.6 | 7 | 13.65 | 30.14 | 13.54 | 30.49 | 13.7 | +0.34 | +492.86 | 0 | 0 |
| 2025/04/01 | 43.4 | +0.4 | +0.93 | 91 | 393.66 | 13 | 14.29 | 56.24 | 14.29 | 56.58 | 14.37 | +0.34 | +261.54 | 0 | 0 |
| 2025/03/31 | 43 | -2.6 | -5.7 | 299 | 1,291.77 | 79 | 26.45 | 341.82 | 26.46 | 342.78 | 26.54 | +0.95 | +120.89 | 0 | 0 |
| 2025/03/28 | 45.6 | -0.3 | -0.65 | 93 | 420.92 | 16 | 17.29 | 72.72 | 17.28 | 72.95 | 17.33 | +0.24 | +150 | 0 | 0 |
| 2025/03/27 | 45.9 | -0.55 | -1.18 | 58 | 267.04 | 5 | 8.63 | 23.05 | 8.63 | 23.03 | 8.62 | -0.02 | -40 | 0 | 0 |
| 2025/03/26 | 46.45 | +0.65 | +1.42 | 57 | 262.7 | 3 | 5.27 | 13.78 | 5.24 | 13.87 | 5.28 | +0.1 | +316.67 | 0 | 0 |
| 2025/03/25 | 45.8 | +0.9 | +2 | 92 | 418.81 | 5 | 5.42 | 22.63 | 5.4 | 22.73 | 5.43 | +0.1 | +200 | 0 | 0 |
| 2025/03/24 | 44.9 | -0.45 | -0.99 | 131 | 586.98 | 10 | 7.66 | 45.03 | 7.67 | 45.02 | 7.67 | -0.01 | -10 | 0 | 0 |
| 2025/03/21 | 45.35 | -0.5 | -1.09 | 88 | 398.81 | 12 | 13.67 | 54.74 | 13.73 | 54.62 | 13.69 | -0.13 | -108.33 | 0 | 0 |
| 2025/03/20 | 45.85 | +0.55 | +1.21 | 47 | 214.24 | 6 | 12.76 | 27.27 | 12.73 | 27.39 | 12.78 | +0.12 | +208.33 | 0 | 0 |
| 2025/03/19 | 45.3 | -0.55 | -1.2 | 119 | 538.06 | 12 | 10.12 | 54.37 | 10.1 | 54.69 | 10.16 | +0.32 | +266.67 | 0 | 0 |
| 2025/03/18 | 45.85 | +0.45 | +0.99 | 124 | 567.97 | 19 | 15.32 | 87.01 | 15.32 | 87.1 | 15.34 | +0.09 | +47.37 | 0 | 0 |
| 2025/03/17 | 45.4 | -1.8 | -3.81 | 579 | 2,653.67 | 75 | 12.96 | 344.48 | 12.98 | 344.81 | 12.99 | +0.34 | +44.67 | 0 | 0 |
| 2025/03/14 | 47.2 | +0.05 | +0.11 | 139 | 651.64 | 41 | 29.51 | 192.15 | 29.49 | 192.74 | 29.58 | +0.58 | +142.68 | 0 | 0 |
| 2025/03/13 | 47.15 | -1.25 | -2.58 | 246 | 1,173.22 | 34 | 13.84 | 161.74 | 13.79 | 163.04 | 13.9 | +1.31 | +385.29 | 0 | 0 |
| 2025/03/12 | 48.4 | -1.1 | -2.22 | 297 | 1,446.43 | 26 | 8.76 | 127.28 | 8.8 | 127.42 | 8.81 | +0.14 | +53.85 | 1 | 0.34 |
| 2025/03/11 | 49.5 | -0.9 | -1.79 | 174 | 857.89 | 33 | 19 | 162.75 | 18.97 | 163.5 | 19.06 | +0.76 | +228.79 | 0 | 0 |
| 2025/03/10 | 50.4 | +0.2 | +0.4 | 173 | 868.79 | 25 | 14.46 | 125.39 | 14.43 | 125.83 | 14.48 | +0.43 | +174 | 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。
