1783
43.3
TWD-0.10 (-0.23%)
2025.05.28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(2025/05/27) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的2.41%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
43.95
收盤價
43.3
當日範圍
43.3 - 44.25
成交張數
107
開盤價(昨)
43.1
收盤價(昨)
43.4
昨日範圍
43.1 - 43.5
成交張數(昨)
41
成交金額
468.04萬
成交金額(昨)
177.83萬
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
43.95
收盤價
43.3
成交張數
107
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(%) | ||||||
| 2025/05/29 | 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 |
| 2025/03/07 | 50.2 | -0.7 | -1.38 | 242 | 1,207.28 | 49 | 20.27 | 244.97 | 20.29 | 244.8 | 20.28 | -0.17 | -33.67 | 0 | 0 |
| 2025/03/06 | 50.9 | +1.3 | +2.62 | 530 | 2,661.15 | 208 | 39.28 | 1,041.75 | 39.15 | 1,044.01 | 39.23 | +2.26 | +108.65 | 0 | 0 |
| 2025/03/05 | 49.6 | -4.1 | -7.64 | 1,385 | 6,955.85 | 352 | 25.41 | 1,767.81 | 25.41 | 1,780.73 | 25.6 | +12.93 | +367.33 | 0 | 0 |
| 2025/03/04 | 53.7 | +0.7 | +1.32 | 693 | 3,742.66 | 187 | 26.99 | 1,004.82 | 26.85 | 1,009.34 | 26.97 | +4.52 | +241.71 | 0 | 0 |
| 2025/03/03 | 53 | +0.3 | +0.57 | 730 | 3,889.69 | 272 | 37.27 | 1,450.02 | 37.28 | 1,449.7 | 37.27 | -0.32 | -11.76 | 0 | 0 |
| 2025/02/27 | 52.7 | +1.9 | +3.74 | 938 | 4,983.9 | 327 | 34.84 | 1,730.4 | 34.72 | 1,739.27 | 34.9 | +8.87 | +271.25 | 0 | 0 |
| 2025/02/26 | 50.8 | +0.2 | +0.4 | 260 | 1,310.18 | 36 | 13.87 | 180.84 | 13.8 | 181.99 | 13.89 | +1.15 | +319.44 | 0 | 0 |
| 2025/02/25 | 50.6 | +0.5 | +1 | 172 | 863.92 | 25 | 14.57 | 125.31 | 14.5 | 125.79 | 14.56 | +0.48 | +194 | 0 | 0 |
| 2025/02/24 | 50.1 | +0.2 | +0.4 | 163 | 817.09 | 22 | 13.52 | 110.41 | 13.51 | 110.33 | 13.5 | -0.09 | -38.64 | 0 | 0 |
| 2025/02/21 | 49.9 | +0.45 | +0.91 | 141 | 702.83 | 14 | 9.9 | 69.37 | 9.87 | 69.8 | 9.93 | +0.43 | +307.14 | 0 | 0 |
| 2025/02/20 | 49.45 | -0.05 | -0.1 | 117 | 580.71 | 29 | 24.7 | 142.94 | 24.61 | 143.83 | 24.77 | +0.9 | +308.62 | 0 | 0 |
| 2025/02/19 | 49.5 | +0.2 | +0.41 | 138 | 682.53 | 16 | 11.58 | 79.08 | 11.59 | 79.31 | 11.62 | +0.23 | +143.75 | 0 | 0 |
| 2025/02/18 | 49.3 | -0.65 | -1.3 | 113 | 558.59 | 15 | 13.26 | 74.11 | 13.27 | 74.3 | 13.3 | +0.18 | +120 | 0 | 0 |
| 2025/02/17 | 49.95 | +0.4 | +0.81 | 184 | 919.05 | 58 | 31.54 | 290.08 | 31.56 | 289.93 | 31.55 | -0.16 | -27.59 | 0 | 0 |
| 2025/02/14 | 49.55 | +0.1 | +0.2 | 83 | 408.6 | 25 | 30.27 | 123.36 | 30.19 | 124.04 | 30.36 | +0.68 | +272 | 0 | 0 |
| 2025/02/13 | 49.45 | -0.5 | -1 | 270 | 1,334.94 | 65 | 24.09 | 320.25 | 23.99 | 322.63 | 24.17 | +2.38 | +366.92 | 0 | 0 |
| 2025/02/12 | 49.95 | -0.45 | -0.89 | 175 | 882.56 | 17 | 9.69 | 85.94 | 9.74 | 85.89 | 9.73 | -0.04 | -23.53 | 0 | 0 |
| 2025/02/11 | 50.4 | -1.2 | -2.33 | 339 | 1,719.41 | 73 | 21.52 | 369.91 | 21.51 | 370.78 | 21.56 | +0.87 | +119.18 | 0 | 0 |
| 2025/02/10 | 51.6 | +1.1 | +2.18 | 375 | 1,936.96 | 74 | 19.71 | 379.01 | 19.57 | 382.01 | 19.72 | +3 | +405.41 | 0 | 0 |
| 2025/02/07 | 50.5 | -0.4 | -0.79 | 360 | 1,811.48 | 77 | 21.39 | 386.72 | 21.35 | 390.94 | 21.58 | +4.21 | +547.4 | 0 | 0 |
| 2025/02/06 | 50.9 | +3.25 | +6.82 | 618 | 3,080.82 | 150 | 24.27 | 738.6 | 23.97 | 748.08 | 24.28 | +9.47 | +631.67 | 0 | 0 |
| 2025/02/05 | 47.65 | -0.95 | -1.95 | 485 | 2,339.58 | 149 | 30.74 | 722.54 | 30.88 | 716.7 | 30.63 | -5.85 | -392.62 | 0 | 0 |
| 2025/02/04 | 48.6 | -2.1 | -4.14 | 277 | 1,363.35 | 32 | 11.56 | 157.41 | 11.55 | 158.84 | 11.65 | +1.43 | +446.88 | 0 | 0 |
| 2025/02/03 | 50.7 | +0.4 | +0.8 | 246 | 1,243.8 | 37 | 15.02 | 186.87 | 15.02 | 186.7 | 15.01 | -0.17 | -45.95 | 0 | 0 |
| 2025/01/22 | 50.3 | -1.5 | -2.9 | 222 | 1,128.4 | 19 | 8.56 | 96.75 | 8.57 | 96.77 | 8.58 | +0.02 | +10.53 | 0 | 0 |
| 2025/01/21 | 51.8 | +0.6 | +1.17 | 164 | 845.49 | 14 | 8.53 | 72.17 | 8.54 | 71.98 | 8.51 | -0.19 | -135.71 | 0 | 0 |
| 2025/01/20 | 51.2 | +1.4 | +2.81 | 235 | 1,189.12 | 42 | 17.85 | 210.28 | 17.68 | 211.96 | 17.82 | +1.68 | +398.81 | 0 | 0 |
| 2025/01/17 | 49.8 | -1.2 | -2.35 | 224 | 1,122.01 | 48 | 21.42 | 241.3 | 21.51 | 241.47 | 21.52 | +0.17 | +35.42 | 0 | 0 |
| 2025/01/16 | 51 | +1.7 | +3.45 | 307 | 1,543.13 | 59 | 19.24 | 296.2 | 19.2 | 297.63 | 19.29 | +1.43 | +241.53 | 0 | 0 |
| 2025/01/15 | 49.3 | -2.8 | -5.37 | 678 | 3,415.7 | 144 | 21.23 | 717.9 | 21.02 | 723.15 | 21.17 | +5.25 | +364.93 | 0 | 0 |
| 2025/01/14 | 52.1 | +0.1 | +0.19 | 251 | 1,313.67 | 57 | 22.69 | 298.99 | 22.76 | 299.31 | 22.78 | +0.32 | +56.14 | 1 | 0.4 |
| 2025/01/13 | 52 | +0.3 | +0.58 | 644 | 3,383.48 | 233 | 36.18 | 1,223.83 | 36.17 | 1,225.86 | 36.23 | +2.03 | +87.12 | 0 | 0 |
| 2025/01/10 | 51.7 | -0.6 | -1.15 | 554 | 2,911.32 | 187 | 33.75 | 982.69 | 33.75 | 986.52 | 33.89 | +3.83 | +204.81 | 0 | 0 |
| 2025/01/09 | 52.3 | +0.6 | +1.16 | 412 | 2,138.06 | 63 | 15.3 | 326.09 | 15.25 | 327.79 | 15.33 | +1.7 | +269.84 | 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。
