1783
43.5
TWD-0.05 (-0.11%)
2025.09.12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(2025/09/11) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的5.56%。當日現股當沖之總損益為+50元、每張平均損益則為+12元。
開盤價
44
收盤價
43.5
當日範圍
43.5 - 44
成交張數
68
開盤價(昨)
43.95
收盤價(昨)
43.55
昨日範圍
43.3 - 44.25
成交張數(昨)
72
成交金額
296.91萬
成交金額(昨)
314.61萬
52週範圍
36.1 - 53.7
發行股數
8968萬
市值
39億
現股當沖－歷史逐日資訊
開盤價
44
收盤價
43.5
成交張數
68
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(%) | ||||||
| 2025/09/12 | 43.5 | -0.05 | -0.11 | 68 | 298.79 | 2 | 2.92 | 8.72 | 2.92 | 8.76 | 2.93 | +0.04 | +175 | 0 | 0 |
| 2025/09/11 | 43.55 | -0.4 | -0.91 | 72 | 314.39 | 4 | 5.56 | 17.52 | 5.57 | 17.52 | 5.57 | +0.01 | +12.5 | 0 | 0 |
| 2025/09/10 | 43.95 | -0.2 | -0.45 | 28 | 123.74 | 2 | 7.12 | 8.81 | 7.12 | 8.81 | 7.12 | -0.01 | -25 | 0 | 0 |
| 2025/09/09 | 44.15 | +0 | +0 | 84 | 373.35 | 15 | 17.8 | 66.39 | 17.78 | 66.47 | 17.81 | +0.08 | +53.33 | 0 | 0 |
| 2025/09/08 | 44.15 | +0.95 | +2.2 | 81 | 355.04 | 3 | 3.71 | 13.2 | 3.72 | 13.22 | 3.72 | +0.03 | +100 | 0 | 0 |
| 2025/09/05 | 43.2 | -0.9 | -0.16 | 61 | 265.78 | 9 | 14.7 | 39.13 | 14.72 | 39.13 | 14.72 | +0.01 | +5.56 | 0 | 0 |
| 2025/09/04 | 44.1 | +0.35 | +0.8 | 71 | 311.92 | 6 | 8.48 | 26.41 | 8.47 | 26.46 | 8.48 | +0.05 | +83.33 | 0 | 0 |
| 2025/09/03 | 43.75 | +0.35 | +0.81 | 55 | 238.8 | 2 | 3.67 | 8.73 | 3.66 | 8.76 | 3.67 | +0.03 | +150 | 0 | 0 |
| 2025/09/02 | 43.4 | -0.4 | -0.91 | 84 | 363.74 | 2 | 2.39 | 8.7 | 2.39 | 8.72 | 2.4 | +0.02 | +100 | 0 | 0 |
| 2025/09/01 | 43.8 | -0.3 | -0.68 | 36 | 159.62 | 2 | 5.51 | 8.81 | 5.52 | 8.76 | 5.49 | -0.06 | -275 | 0 | 0 |
| 2025/08/29 | 44.1 | +0.1 | +0.23 | 19 | 84.83 | 1 | 5.17 | 4.38 | 5.17 | 4.41 | 5.2 | +0.03 | +250 | 0 | 0 |
| 2025/08/28 | 44 | +0.35 | +0.8 | 87 | 381.32 | 5 | 5.77 | 22.02 | 5.78 | 22.02 | 5.77 | -0.01 | -20 | 0 | 0 |
| 2025/08/27 | 43.65 | +0.05 | +0.11 | 81 | 354.51 | 5 | 6.17 | 21.86 | 6.17 | 21.86 | 6.17 | +0 | +0 | 0 | 0 |
| 2025/08/26 | 43.6 | +0.05 | +0.11 | 64 | 280.48 | 2 | 3.11 | 8.73 | 3.11 | 8.72 | 3.11 | -0.01 | -25 | 0 | 0 |
| 2025/08/25 | 43.55 | +0.1 | +0.23 | 86 | 374.64 | 5 | 5.81 | 21.84 | 5.83 | 21.81 | 5.82 | -0.03 | -60 | 0 | 0 |
| 2025/08/22 | 43.45 | +0.45 | +1.05 | 156 | 680.4 | 18 | 11.52 | 78.1 | 11.48 | 78.47 | 11.53 | +0.37 | +205.56 | 0 | 0 |
| 2025/08/21 | 43 | +0.7 | +1.65 | 52 | 224.27 | 7 | 13.41 | 30.03 | 13.39 | 30.36 | 13.54 | +0.33 | +471.43 | 0 | 0 |
| 2025/08/20 | 42.3 | -0.4 | -0.94 | 83 | 352.19 | 3 | 3.62 | 12.74 | 3.62 | 12.78 | 3.63 | +0.04 | +133.33 | 0 | 0 |
| 2025/08/19 | 42.7 | -0.25 | -0.58 | 38 | 161.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/18 | 42.95 | +0.05 | +0.12 | 52 | 222.15 | 1 | 1.94 | 4.3 | 1.94 | 4.29 | 1.93 | -0.01 | -50 | 0 | 0 |
| 2025/08/15 | 42.9 | +0.1 | +0.23 | 44 | 187.47 | 2 | 4.59 | 8.59 | 4.58 | 8.64 | 4.61 | +0.06 | +275 | 0 | 0 |
| 2025/08/14 | 42.8 | +0.1 | +0.23 | 35 | 149.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/13 | 42.7 | +0 | +0 | 92 | 393.73 | 3 | 3.26 | 12.82 | 3.26 | 12.8 | 3.25 | -0.02 | -66.67 | 0 | 0 |
| 2025/08/12 | 42.7 | -0.2 | -0.47 | 153 | 658.83 | 18 | 11.79 | 77.53 | 11.77 | 77.93 | 11.83 | +0.4 | +222.22 | 0 | 0 |
| 2025/08/11 | 42.9 | -1.2 | -2.72 | 98 | 422.86 | 13 | 13.28 | 56.3 | 13.32 | 56.34 | 13.32 | +0.04 | +26.92 | 0 | 0 |
| 2025/08/08 | 44.1 | +0.05 | +0.11 | 49 | 214.12 | 3 | 6.16 | 13.15 | 6.14 | 13.23 | 6.18 | +0.07 | +250 | 0 | 0 |
| 2025/08/07 | 44.05 | -0.1 | -0.23 | 101 | 443.21 | 9 | 8.87 | 39.06 | 8.81 | 39.42 | 8.89 | +0.35 | +394.44 | 0 | 0 |
| 2025/08/06 | 44.15 | -0.6 | -1.34 | 22 | 98.04 | 2 | 8.98 | 8.8 | 8.98 | 8.87 | 9.04 | +0.07 | +325 | 0 | 0 |
| 2025/08/05 | 44.75 | +0.6 | +1.36 | 43 | 193.38 | 10 | 23.01 | 44.52 | 23.02 | 44.43 | 22.98 | -0.09 | -90 | 0 | 0 |
| 2025/08/04 | 44.15 | +0.05 | +0.11 | 13 | 58.89 | 2 | 14.94 | 8.81 | 14.96 | 8.81 | 14.96 | +0 | +0 | 0 | 0 |
| 2025/08/01 | 44.1 | +0.35 | +0.8 | 32 | 140.22 | 3 | 9.37 | 13.02 | 9.29 | 13.13 | 9.36 | +0.11 | +366.67 | 0 | 0 |
| 2025/07/31 | 43.75 | -0.1 | -0.23 | 18 | 80.99 | 4 | 21.64 | 17.51 | 21.62 | 17.47 | 21.57 | -0.04 | -100 | 0 | 0 |
| 2025/07/30 | 43.85 | -0.3 | -0.68 | 15 | 67.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/29 | 44.15 | -0.3 | -0.67 | 35 | 155.58 | 3 | 8.5 | 13.24 | 8.51 | 13.21 | 8.49 | -0.03 | -100 | 0 | 0 |
| 2025/07/28 | 44.45 | -0.3 | -0.67 | 30 | 135.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/25 | 44.75 | -0.15 | -0.33 | 35 | 158.19 | 4 | 11.31 | 17.91 | 11.32 | 17.87 | 11.3 | -0.04 | -87.5 | 0 | 0 |
| 2025/07/24 | 44.9 | -0.1 | -0.22 | 30 | 132.4 | 2 | 6.76 | 8.91 | 6.73 | 9.04 | 6.83 | +0.12 | +625 | 0 | 0 |
| 2025/07/23 | 45 | +0.6 | +1.35 | 55 | 246.03 | 4 | 7.27 | 17.8 | 7.24 | 17.95 | 7.29 | +0.14 | +350 | 0 | 0 |
| 2025/07/22 | 44.4 | -0.65 | -1.44 | 41 | 182.53 | 7 | 17.09 | 31.35 | 17.18 | 31.2 | 17.09 | -0.15 | -221.43 | 0 | 0 |
| 2025/07/21 | 45.05 | -0.1 | -0.22 | 123 | 561.2 | 20 | 16.2 | 90.84 | 16.19 | 91.06 | 16.23 | +0.21 | +105 | 0 | 0 |
| 2025/07/18 | 45.15 | +0.85 | +1.92 | 151 | 679.32 | 38 | 25.19 | 171.56 | 25.25 | 170.76 | 25.14 | -0.8 | -210.53 | 0 | 0 |
| 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 |
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。
