1783
42.95
TWD+0.45 (1.06%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的8.84%。當日現股當沖之總損益為+250元、每張平均損益則為+31元。
開盤價
42.7
收盤價
42.95
當日範圍
42.7 - 43.4
成交張數
90
開盤價(昨)
42.5
收盤價(昨)
42.5
昨日範圍
42.1 - 43
成交張數(昨)
29
成交金額
388.19萬
成交金額(昨)
123.24萬
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
42.7
收盤價
42.95
成交張數
90
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(%) | ||||||
| 2025/11/26 | 42.95 | +0.45 | +1.06 | 90 | 390.31 | 8 | 8.84 | 34.57 | 8.86 | 34.59 | 8.86 | +0.03 | +31.25 | 0 | 0 |
| 2025/11/25 | 42.5 | +0.5 | +1.19 | 29 | 121.16 | 4 | 14.03 | 17.07 | 14.09 | 17.07 | 14.09 | +0 | +0 | 0 | 0 |
| 2025/11/24 | 42 | +0.4 | +0.96 | 19 | 80.29 | 3 | 15.7 | 12.65 | 15.76 | 12.67 | 15.78 | +0.02 | +66.67 | 0 | 0 |
| 2025/11/21 | 41.6 | -1.05 | -2.46 | 54 | 228.98 | 7 | 12.87 | 29.48 | 12.87 | 29.5 | 12.88 | +0.01 | +21.43 | 0 | 0 |
| 2025/11/20 | 42.65 | -0.05 | -0.12 | 39 | 166.99 | 11 | 28.51 | 47.45 | 28.42 | 47.94 | 28.71 | +0.48 | +440.91 | 0 | 0 |
| 2025/11/19 | 42.7 | +0.15 | +0.35 | 50 | 212.35 | 2 | 4.03 | 8.59 | 4.04 | 8.56 | 4.03 | -0.03 | -125 | 0 | 0 |
| 2025/11/18 | 42.55 | -1.9 | -4.27 | 96 | 412.19 | 7 | 7.32 | 30.47 | 7.39 | 30.1 | 7.3 | -0.37 | -528.57 | 0 | 0 |
| 2025/11/17 | 44.45 | +0.05 | +0.11 | 88 | 392.49 | 11 | 12.52 | 49.15 | 12.52 | 49.08 | 12.5 | -0.07 | -63.64 | 0 | 0 |
| 2025/11/14 | 44.4 | -0.3 | -0.67 | 87 | 386.62 | 10 | 11.53 | 44.62 | 11.54 | 44.63 | 11.54 | +0.01 | +10 | 0 | 0 |
| 2025/11/13 | 44.7 | +1 | +2.29 | 194 | 854.93 | 36 | 18.57 | 158.44 | 18.53 | 157.73 | 18.45 | -0.71 | -198.61 | 0 | 0 |
| 2025/11/12 | 43.7 | +1.75 | +4.17 | 240 | 1,049.52 | 37 | 15.42 | 161.19 | 15.36 | 161.85 | 15.42 | +0.67 | +179.73 | 0 | 0 |
| 2025/11/11 | 41.95 | +0.05 | +0.12 | 45 | 186.96 | 9 | 20.2 | 37.65 | 20.14 | 37.84 | 20.24 | +0.2 | +216.67 | 0 | 0 |
| 2025/11/10 | 41.9 | +0.4 | +0.96 | 100 | 414.52 | 9 | 9.03 | 37.45 | 9.03 | 37.47 | 9.04 | +0.02 | +22.22 | 0 | 0 |
| 2025/11/07 | 41.5 | -0.5 | -1.19 | 49 | 202.58 | 2 | 4.09 | 8.3 | 4.1 | 8.3 | 4.1 | -0.01 | -25 | 0 | 0 |
| 2025/11/06 | 42 | +0.35 | +0.84 | 62 | 257.66 | 11 | 17.82 | 45.89 | 17.81 | 46.16 | 17.91 | +0.27 | +240.91 | 0 | 0 |
| 2025/11/05 | 41.65 | -1.15 | -2.69 | 86 | 356.82 | 9 | 10.51 | 37.51 | 10.51 | 37.44 | 10.49 | -0.07 | -83.33 | 0 | 0 |
| 2025/11/04 | 42.8 | -0.15 | -0.35 | 46 | 198.11 | 4 | 8.64 | 17.18 | 8.67 | 17.24 | 8.7 | +0.06 | +150 | 0 | 0 |
| 2025/11/03 | 42.95 | +0.5 | +1.18 | 52 | 220.87 | 8 | 15.52 | 34.28 | 15.52 | 34.28 | 15.52 | -0.01 | -6.25 | 0 | 0 |
| 2025/10/31 | 42.45 | +0.05 | +0.12 | 58 | 248.26 | 4 | 6.86 | 17.03 | 6.86 | 17.02 | 6.85 | -0.01 | -37.5 | 0 | 0 |
| 2025/10/30 | 42.4 | -0.35 | -0.82 | 91 | 385.84 | 7 | 7.72 | 29.88 | 7.74 | 29.79 | 7.72 | -0.09 | -128.57 | 0 | 0 |
| 2025/10/29 | 42.75 | -0.3 | -0.7 | 117 | 502.08 | 5 | 4.28 | 21.54 | 4.29 | 21.45 | 4.27 | -0.09 | -170 | 0 | 0 |
| 2025/10/28 | 43.05 | -0.8 | -1.82 | 104 | 451.69 | 4 | 3.84 | 17.39 | 3.85 | 17.3 | 3.83 | -0.09 | -225 | 0 | 0 |
| 2025/10/27 | 43.85 | -0.8 | -1.79 | 96 | 424.86 | 4 | 4.16 | 17.65 | 4.15 | 17.7 | 4.17 | +0.06 | +137.5 | 0 | 0 |
| 2025/10/23 | 44.65 | -0.6 | -1.33 | 57 | 256.48 | 3 | 5.24 | 13.46 | 5.25 | 13.42 | 5.23 | -0.04 | -150 | 0 | 0 |
| 2025/10/22 | 45.25 | +0.75 | +1.69 | 72 | 325.92 | 17 | 23.53 | 76.79 | 23.56 | 76.7 | 23.53 | -0.09 | -52.94 | 0 | 0 |
| 2025/10/21 | 44.5 | +0.7 | +1.6 | 100 | 444.21 | 5 | 4.98 | 22.09 | 4.97 | 22.23 | 5.01 | +0.14 | +290 | 0 | 0 |
| 2025/10/20 | 43.8 | +0.05 | +0.11 | 55 | 241.25 | 6 | 10.92 | 26.34 | 10.92 | 26.4 | 10.94 | +0.06 | +100 | 0 | 0 |
| 2025/10/17 | 43.75 | -0.05 | -0.11 | 40 | 174.59 | 5 | 12.54 | 21.96 | 12.58 | 21.93 | 12.56 | -0.04 | -70 | 0 | 0 |
| 2025/10/16 | 43.8 | +0.1 | +0.23 | 52 | 228.4 | 6 | 11.55 | 26.37 | 11.55 | 26.48 | 11.6 | +0.12 | +191.67 | 0 | 0 |
| 2025/10/15 | 43.7 | +0 | +0 | 49 | 214.98 | 5 | 10.19 | 21.89 | 10.18 | 22 | 10.23 | +0.1 | +210 | 0 | 0 |
| 2025/10/14 | 43.7 | -0.65 | -1.47 | 154 | 678.18 | 9 | 5.85 | 39.49 | 5.82 | 40.02 | 5.9 | +0.53 | +588.89 | 0 | 0 |
| 2025/10/13 | 44.35 | -0.7 | -1.55 | 88 | 389.46 | 7 | 7.97 | 30.93 | 7.94 | 31.25 | 8.03 | +0.33 | +471.43 | 0 | 0 |
| 2025/10/09 | 45.05 | -0.2 | -0.44 | 123 | 554.46 | 16 | 13.05 | 72.24 | 13.03 | 72.44 | 13.06 | +0.2 | +125 | 0 | 0 |
| 2025/10/08 | 45.25 | -0.45 | -0.98 | 99 | 448.83 | 9 | 9.07 | 40.6 | 9.05 | 40.81 | 9.09 | +0.21 | +238.89 | 0 | 0 |
| 2025/10/07 | 45.7 | -1.35 | -2.87 | 178 | 821.16 | 17 | 9.52 | 78.26 | 9.53 | 78.34 | 9.54 | +0.08 | +47.06 | 0 | 0 |
| 2025/10/03 | 47.05 | -0.85 | -1.77 | 223 | 1,056.91 | 31 | 13.89 | 146.85 | 13.89 | 147.36 | 13.94 | +0.51 | +164.52 | 0 | 0 |
| 2025/10/02 | 47.9 | +0.8 | +1.7 | 260 | 1,242.33 | 34 | 13.1 | 162.75 | 13.1 | 162.97 | 13.12 | +0.22 | +64.71 | 0 | 0 |
| 2025/10/01 | 47.1 | +1.4 | +3.06 | 486 | 2,298.03 | 171 | 35.16 | 807.08 | 35.12 | 812.12 | 35.34 | +5.04 | +294.44 | 2 | 0.41 |
| 2025/09/30 | 45.7 | +1 | +2.24 | 137 | 622.07 | 7 | 5.11 | 31.61 | 5.08 | 31.84 | 5.12 | +0.23 | +321.43 | 0 | 0 |
| 2025/09/26 | 44.7 | -0.8 | -1.76 | 108 | 489.25 | 14 | 12.91 | 63.1 | 12.9 | 63.06 | 12.89 | -0.04 | -25 | 0 | 0 |
| 2025/09/25 | 45.5 | +0.5 | +1.11 | 130 | 591.82 | 16 | 12.35 | 73.16 | 12.36 | 73.17 | 12.36 | +0.01 | +9.38 | 0 | 0 |
| 2025/09/24 | 45 | +0.45 | +1.01 | 98 | 440.25 | 6 | 6.13 | 26.8 | 6.09 | 27.18 | 6.17 | +0.38 | +625 | 0 | 0 |
| 2025/09/23 | 44.55 | +0.2 | +0.45 | 69 | 306.43 | 5 | 7.24 | 22.12 | 7.22 | 22.28 | 7.27 | +0.16 | +320 | 0 | 0 |
| 2025/09/22 | 44.35 | -0.75 | -1.66 | 131 | 583.38 | 9 | 6.89 | 40.21 | 6.89 | 40.12 | 6.88 | -0.09 | -94.44 | 0 | 0 |
| 2025/09/19 | 45.1 | -0.5 | -1.1 | 155 | 700.25 | 5 | 3.23 | 22.66 | 3.24 | 22.57 | 3.22 | -0.1 | -200 | 0 | 0 |
| 2025/09/18 | 45.6 | +0.75 | +1.67 | 573 | 2,609.62 | 112 | 19.55 | 510.06 | 19.55 | 511 | 19.58 | +0.94 | +83.93 | 0 | 0 |
| 2025/09/17 | 44.85 | +1.8 | +4.18 | 356 | 1,588.29 | 31 | 8.71 | 137.26 | 8.64 | 138.32 | 8.71 | +1.06 | +341.94 | 0 | 0 |
| 2025/09/16 | 43.05 | -0.2 | -0.46 | 63 | 269.63 | 3 | 4.8 | 12.94 | 4.8 | 12.95 | 4.8 | +0.01 | +16.67 | 0 | 0 |
| 2025/09/15 | 43.25 | -0.25 | -0.57 | 32 | 140.24 | 3 | 9.29 | 12.98 | 9.26 | 13.06 | 9.32 | +0.09 | +283.33 | 0 | 0 |
| 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 |
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。
