3003
49.8
TWD-0.90 (-1.78%)
2025.07.14收盤
健和興－現股當沖
健和興最新現股當沖狀況
整理健和興最新(2025/07/14) 當沖狀況。整體成交張數為47張，佔整體市場成交張數的24%。當日現股當沖之總損益為+1,550元、每張平均損益則為+33元。
開盤價
50.7
收盤價
49.8
當日範圍
49.8 - 50.7
成交張數
196
開盤價(昨)
48.7
收盤價(昨)
50.7
昨日範圍
48.7 - 51
成交張數(昨)
490
成交金額
980.86萬
成交金額(昨)
2465.55萬
52週範圍
46 - 98.6
發行股數
2億
市值
78億
現股當沖－歷史逐日資訊
開盤價
50.7
收盤價
49.8
成交張數
196
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(%) | ||||||
| 2025/07/14 | 49.8 | -0.9 | -1.78 | 196 | 980.03 | 47 | 24 | 235.25 | 24 | 235.41 | 24.02 | +0.15 | +32.98 | 0 | 0 |
| 2025/07/11 | 50.7 | +2.5 | +5.19 | 490 | 2,467.28 | 130 | 26.51 | 647.72 | 26.25 | 656.84 | 26.62 | +9.12 | +701.92 | 0 | 0 |
| 2025/07/10 | 48.2 | -1 | -2.03 | 227 | 1,100.63 | 54 | 23.81 | 261.62 | 23.77 | 263.06 | 23.9 | +1.44 | +265.74 | 0 | 0 |
| 2025/07/09 | 49.2 | +0.55 | +1.13 | 109 | 533.39 | 23 | 21.13 | 112.38 | 21.07 | 112.44 | 21.08 | +0.07 | +30.43 | 0 | 0 |
| 2025/07/08 | 48.65 | -0.1 | -0.21 | 228 | 1,102.83 | 83 | 36.45 | 401.79 | 36.43 | 402.95 | 36.54 | +1.16 | +139.76 | 0 | 0 |
| 2025/07/07 | 48.75 | -1.1 | -2.21 | 246 | 1,206.1 | 83 | 33.77 | 406.38 | 33.69 | 410.32 | 34.02 | +3.94 | +475.3 | 0 | 0 |
| 2025/07/04 | 49.85 | -1.15 | -2.25 | 338 | 1,697.99 | 83 | 24.52 | 419.17 | 24.69 | 416.11 | 24.51 | -3.06 | -369.28 | 0 | 0 |
| 2025/07/03 | 51 | +0.6 | +1.19 | 235 | 1,199.26 | 22 | 9.37 | 112.01 | 9.34 | 112.4 | 9.37 | +0.39 | +177.27 | 0 | 0 |
| 2025/07/02 | 50.4 | -0.2 | -0.4 | 98 | 494.75 | 20 | 20.4 | 100.89 | 20.39 | 100.9 | 20.39 | +0.01 | +5 | 0 | 0 |
| 2025/07/01 | 50.6 | +0.4 | +0.8 | 169 | 859.09 | 41 | 24.31 | 208.02 | 24.21 | 208.54 | 24.27 | +0.52 | +126.83 | 0 | 0 |
| 2025/06/30 | 50.2 | -0.8 | -1.57 | 158 | 798.71 | 42 | 26.61 | 213.25 | 26.7 | 213.09 | 26.68 | -0.16 | -38.1 | 0 | 0 |
| 2025/06/27 | 51 | +0 | +0 | 214 | 1,093.91 | 47 | 21.94 | 239.72 | 21.91 | 240.36 | 21.97 | +0.64 | +136.17 | 0 | 0 |
| 2025/06/26 | 51 | +0.8 | +1.59 | 272 | 1,393.08 | 83 | 30.46 | 422.54 | 30.33 | 424.16 | 30.45 | +1.62 | +195.18 | 0 | 0 |
| 2025/06/25 | 50.2 | -0.6 | -1.18 | 197 | 993.44 | 143 | 72.63 | 925.76 | 93.19 | 922.38 | 92.85 | -3.38 | -236.36 | 0 | 0 |
| 2025/06/24 | 50.8 | +1.6 | +3.25 | 176 | 890.66 | 36 | 20.5 | 181.47 | 20.37 | 182.44 | 20.48 | +0.97 | +269.44 | 0 | 0 |
| 2025/06/23 | 49.2 | -0.8 | -1.6 | 210 | 1,027.75 | 93 | 44.22 | 453.62 | 44.14 | 454.04 | 44.18 | +0.41 | +44.62 | 0 | 0 |
| 2025/06/20 | 50 | -0.7 | -1.38 | 242 | 1,208.59 | 58 | 23.99 | 289.59 | 23.96 | 291.13 | 24.09 | +1.54 | +266.38 | 0 | 0 |
| 2025/06/19 | 50.7 | -1.3 | -2.5 | 227 | 1,155.68 | 57 | 25.16 | 291.02 | 25.18 | 292.07 | 25.27 | +1.05 | +184.21 | 0 | 0 |
| 2025/06/18 | 52 | +0.1 | +0.19 | 113 | 591.22 | 19 | 16.78 | 98.88 | 16.72 | 99.06 | 16.76 | +0.18 | +94.74 | 0 | 0 |
| 2025/06/17 | 51.9 | +1 | +1.96 | 213 | 1,097.95 | 72 | 33.82 | 370.81 | 33.77 | 371.05 | 33.79 | +0.24 | +33.33 | 0 | 0 |
| 2025/06/16 | 50.9 | -0.5 | -0.97 | 276 | 1,403.55 | 64 | 23.21 | 325.39 | 23.18 | 326.96 | 23.3 | +1.57 | +245.31 | 0 | 0 |
| 2025/06/13 | 51.4 | -2.4 | -4.46 | 413 | 2,159.85 | 55 | 13.31 | 287.11 | 13.29 | 287.57 | 13.31 | +0.46 | +83.64 | 0 | 0 |
| 2025/06/12 | 53.8 | +0.1 | +0.19 | 202 | 1,088.05 | 47 | 23.24 | 251.85 | 23.15 | 252.99 | 23.25 | +1.14 | +242.55 | 0 | 0 |
| 2025/06/11 | 53.7 | +0.4 | +0.75 | 210 | 1,124.75 | 40 | 19.06 | 214.25 | 19.05 | 214.6 | 19.08 | +0.35 | +87.5 | 0 | 0 |
| 2025/06/10 | 53.3 | +0.7 | +1.33 | 240 | 1,283.24 | 32 | 13.34 | 170.36 | 13.28 | 171.09 | 13.33 | +0.73 | +228.12 | 0 | 0 |
| 2025/06/09 | 52.6 | -1 | -1.87 | 234 | 1,236.58 | 41 | 17.52 | 217.94 | 17.62 | 217.92 | 17.62 | -0.02 | -4.88 | 0 | 0 |
| 2025/06/06 | 53.6 | +0.2 | +0.37 | 163 | 873.84 | 31 | 19.02 | 165.81 | 18.97 | 166.02 | 19 | +0.21 | +67.74 | 0 | 0 |
| 2025/06/05 | 53.4 | +0.6 | +1.14 | 238 | 1,273.1 | 66 | 27.69 | 351.89 | 27.64 | 352.86 | 27.72 | +0.97 | +146.97 | 0 | 0 |
| 2025/06/04 | 52.8 | +0.6 | +1.15 | 187 | 990.93 | 25 | 13.4 | 132.48 | 13.37 | 132.9 | 13.41 | +0.42 | +168 | 0 | 0 |
| 2025/06/03 | 52.2 | -0.3 | -0.57 | 152 | 800.59 | 36 | 23.64 | 189.22 | 23.64 | 189.38 | 23.66 | +0.16 | +44.44 | 0 | 0 |
| 2025/06/02 | 52.5 | -2.6 | -4.72 | 326 | 1,739.43 | 77 | 23.61 | 410.52 | 23.6 | 413.31 | 23.76 | +2.79 | +362.34 | 0 | 0 |
| 2025/05/29 | 55.1 | +0.3 | +0.55 | 146 | 802.48 | 47 | 32.15 | 257.89 | 32.14 | 258.03 | 32.15 | +0.14 | +29.79 | 0 | 0 |
| 2025/05/28 | 54.8 | -0.2 | -0.36 | 206 | 1,135.86 | 60 | 29.07 | 330.45 | 29.09 | 330.63 | 29.11 | +0.18 | +30 | 0 | 0 |
| 2025/05/27 | 55 | -0.9 | -1.61 | 313 | 1,733.93 | 54 | 17.28 | 300.28 | 17.32 | 300.8 | 17.35 | +0.52 | +96.3 | 0 | 0 |
| 2025/05/26 | 55.9 | -0.4 | -0.71 | 161 | 903.04 | 50 | 31.08 | 280.64 | 31.08 | 280.6 | 31.07 | -0.04 | -8 | 0 | 0 |
| 2025/05/23 | 56.3 | -0.4 | -0.71 | 224 | 1,265.8 | 63 | 28.17 | 357.23 | 28.22 | 355.98 | 28.12 | -1.25 | -198.41 | 0 | 0 |
| 2025/05/22 | 56.7 | -1 | -1.73 | 578 | 3,284.49 | 114 | 19.71 | 644.75 | 19.63 | 649.09 | 19.76 | +4.34 | +380.7 | 0 | 0 |
| 2025/05/21 | 57.7 | +1.4 | +2.49 | 573 | 3,292.82 | 113 | 19.73 | 646.88 | 19.65 | 649.96 | 19.74 | +3.08 | +272.57 | 0 | 0 |
| 2025/05/20 | 56.3 | -0.4 | -0.71 | 250 | 1,415.47 | 60 | 24.01 | 339.44 | 23.98 | 341.07 | 24.1 | +1.63 | +271.67 | 0 | 0 |
| 2025/05/19 | 56.7 | -0.1 | -0.18 | 697 | 3,956.77 | 198 | 28.41 | 1,118.62 | 28.27 | 1,129.89 | 28.56 | +11.27 | +569.19 | 0 | 0 |
| 2025/05/16 | 56.8 | -0.3 | -0.53 | 378 | 2,148.99 | 71 | 18.8 | 403.83 | 18.79 | 403.95 | 18.8 | +0.12 | +16.9 | 0 | 0 |
| 2025/05/15 | 57.1 | -0.8 | -1.38 | 377 | 2,164.48 | 76 | 20.14 | 436.67 | 20.17 | 437.08 | 20.19 | +0.41 | +53.95 | 0 | 0 |
| 2025/05/14 | 57.9 | +1.1 | +1.94 | 516 | 2,978.18 | 56 | 10.84 | 322.07 | 10.81 | 323.15 | 10.85 | +1.08 | +192.86 | 0 | 0 |
| 2025/05/13 | 56.8 | +0.3 | +0.53 | 610 | 3,475.8 | 134 | 21.97 | 763.28 | 21.96 | 764.57 | 22 | +1.29 | +96.27 | 0 | 0 |
| 2025/05/12 | 56.5 | +0.6 | +1.07 | 657 | 3,711.59 | 103 | 15.67 | 581.36 | 15.66 | 581.52 | 15.67 | +0.16 | +15.53 | 0 | 0 |
| 2025/05/09 | 55.9 | -0.3 | -0.53 | 402 | 2,243.65 | 115 | 28.63 | 642.64 | 28.64 | 644.62 | 28.73 | +1.98 | +172.17 | 0 | 0 |
| 2025/05/08 | 56.2 | +1.8 | +3.31 | 671 | 3,756.88 | 171 | 25.47 | 955.34 | 25.43 | 958.79 | 25.52 | +3.45 | +201.75 | 0 | 0 |
| 2025/05/07 | 54.4 | +0.1 | +0.18 | 317 | 1,732.13 | 104 | 32.84 | 568.61 | 32.83 | 568.39 | 32.81 | -0.22 | -21.15 | 0 | 0 |
| 2025/05/06 | 54.3 | +1 | +1.88 | 279 | 1,500.87 | 64 | 22.96 | 343.12 | 22.86 | 346.11 | 23.06 | +2.99 | +467.19 | 0 | 0 |
| 2025/05/05 | 53.3 | -2.2 | -3.96 | 496 | 2,662 | 133 | 26.83 | 712.31 | 26.76 | 718.85 | 27 | +6.54 | +491.73 | 0 | 0 |
| 2025/05/02 | 55.5 | +0.4 | +0.73 | 857 | 4,804.65 | 396 | 46.2 | 2,220.74 | 46.22 | 2,219.01 | 46.18 | -1.73 | -43.69 | 1 | 0.12 |
| 2025/04/30 | 55.1 | +0.6 | +1.1 | 632 | 3,492.31 | 169 | 26.74 | 932.92 | 26.71 | 934.22 | 26.75 | +1.3 | +76.92 | 3 | 0.47 |
| 2025/04/29 | 54.5 | +1.4 | +2.64 | 471 | 2,552.17 | 127 | 26.97 | 685.51 | 26.86 | 690.6 | 27.06 | +5.09 | +400.79 | 0 | 0 |
| 2025/04/28 | 53.1 | +0.8 | +1.53 | 516 | 2,726.84 | 174 | 33.72 | 918.33 | 33.68 | 921.01 | 33.78 | +2.68 | +154.02 | 0 | 0 |
| 2025/04/25 | 52.3 | +2.65 | +5.34 | 981 | 5,077.5 | 311 | 31.69 | 1,590.98 | 31.33 | 1,617.32 | 31.85 | +26.34 | +846.95 | 0 | 0 |
| 2025/04/24 | 49.65 | -0.55 | -1.1 | 208 | 1,040.04 | 56 | 26.98 | 280.81 | 27 | 280.6 | 26.98 | -0.21 | -38.39 | 0 | 0 |
| 2025/04/23 | 50.2 | +2.05 | +4.26 | 253 | 1,265.76 | 42 | 16.63 | 210.18 | 16.61 | 210.37 | 16.62 | +0.18 | +44.05 | 0 | 0 |
| 2025/04/22 | 48.15 | -0.65 | -1.33 | 260 | 1,262.58 | 98 | 37.7 | 473.5 | 37.5 | 476.19 | 37.72 | +2.69 | +273.98 | 0 | 0 |
| 2025/04/21 | 48.8 | -1.9 | -3.75 | 381 | 1,887.42 | 111 | 29.1 | 547.34 | 29 | 551.37 | 29.21 | +4.03 | +363.06 | 0 | 0 |
| 2025/04/18 | 50.7 | +0.2 | +0.4 | 162 | 818.77 | 39 | 24.07 | 197.01 | 24.06 | 197.08 | 24.07 | +0.07 | +17.95 | 0 | 0 |
| 2025/04/17 | 50.5 | +0.3 | +0.6 | 341 | 1,713.31 | 108 | 31.68 | 540.27 | 31.53 | 542.53 | 31.67 | +2.27 | +209.72 | 0 | 0 |
| 2025/04/16 | 50.2 | -2 | -3.83 | 493 | 2,499.31 | 154 | 31.26 | 780.1 | 31.21 | 781.25 | 31.26 | +1.15 | +74.68 | 0 | 0 |
| 2025/04/15 | 52.2 | +1.5 | +2.96 | 540 | 2,803.18 | 115 | 21.29 | 593.21 | 21.16 | 596.55 | 21.28 | +3.34 | +290.43 | 0 | 0 |
| 2025/04/14 | 50.7 | +1.7 | +3.47 | 875 | 4,431.96 | 349 | 39.88 | 1,762.39 | 39.77 | 1,768.42 | 39.9 | +6.03 | +172.78 | 0 | 0 |
| 2025/04/11 | 49 | +0.6 | +1.24 | 979 | 4,663.23 | 275 | 28.09 | 1,290.85 | 27.68 | 1,315.77 | 28.22 | +24.91 | +906 | 6 | 0.61 |
| 2025/04/10 | 48.4 | +2.4 | +10 | 733 | 3,535.94 | 64 | 8.73 | 306.58 | 8.67 | 309.25 | 8.75 | +2.67 | +416.41 | 0 | 0 |
| 2025/04/09 | 46 | -5.1 | -9.98 | 2,292 | 10,641.29 | 301 | 13.13 | 1,406.5 | 13.22 | 1,416.05 | 13.31 | +9.55 | +317.28 | 0 | 0 |
| 2025/04/08 | 51.1 | -5.6 | -9.88 | 579 | 2,961.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 56.7 | -6.3 | -10 | 118 | 668.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 63 | +0.5 | +0.8 | 373 | 2,337.95 | 118 | 31.63 | 737.33 | 31.54 | 739.79 | 31.64 | +2.46 | +208.47 | 0 | 0 |
| 2025/04/01 | 62.5 | +2.1 | +3.48 | 712 | 4,413.16 | 229 | 32.17 | 1,412.71 | 32.01 | 1,417.22 | 32.11 | +4.51 | +196.94 | 0 | 0 |
| 2025/03/31 | 60.4 | -3.6 | -5.63 | 1,449 | 8,777.47 | 464 | 32.02 | 2,806.48 | 31.97 | 2,813.25 | 32.05 | +6.77 | +145.91 | 2 | 0.14 |
| 2025/03/28 | 64 | -3.3 | -4.9 | 2,163 | 13,951.33 | 435 | 20.11 | 2,797.8 | 20.05 | 2,830.59 | 20.29 | +32.79 | +753.79 | 0 | 0 |
| 2025/03/27 | 67.3 | -1 | -1.46 | 675 | 4,569.49 | 122 | 18.08 | 827.68 | 18.11 | 826.96 | 18.1 | -0.72 | -59.02 | 0 | 0 |
| 2025/03/26 | 68.3 | -0.7 | -1.01 | 608 | 4,142.65 | 124 | 20.41 | 842.24 | 20.33 | 846.83 | 20.44 | +4.59 | +370.16 | 1 | 0.16 |
| 2025/03/25 | 69 | -0.5 | -0.72 | 399 | 2,763.53 | 123 | 30.81 | 850.49 | 30.78 | 854.04 | 30.9 | +3.55 | +288.62 | 0 | 0 |
| 2025/03/24 | 69.5 | -0.5 | -0.71 | 447 | 3,128.51 | 57 | 12.74 | 398.47 | 12.74 | 399.14 | 12.76 | +0.67 | +117.54 | 0 | 0 |
| 2025/03/21 | 70 | +0 | +0 | 364 | 2,549.66 | 81 | 22.23 | 566.62 | 22.22 | 567.24 | 22.25 | +0.62 | +76.54 | 0 | 0 |
| 2025/03/20 | 70 | +1.7 | +2.49 | 637 | 4,427.94 | 81 | 12.72 | 559.66 | 12.64 | 563.95 | 12.74 | +4.29 | +529.63 | 0 | 0 |
| 2025/03/19 | 68.3 | -0.5 | -0.73 | 331 | 2,269.35 | 70 | 21.14 | 479.81 | 21.14 | 479.9 | 21.15 | +0.09 | +12.86 | 1 | 0.3 |
| 2025/03/18 | 68.8 | +0.4 | +0.58 | 303 | 2,079.21 | 30 | 9.91 | 205.86 | 9.9 | 206.3 | 9.92 | +0.44 | +146.67 | 0 | 0 |
| 2025/03/17 | 68.4 | +0.6 | +0.88 | 362 | 2,482.32 | 73 | 20.15 | 498.56 | 20.08 | 500.42 | 20.16 | +1.86 | +254.79 | 0 | 0 |
| 2025/03/14 | 67.8 | +0.7 | +1.04 | 525 | 3,530.92 | 125 | 23.81 | 839.15 | 23.77 | 841.86 | 23.84 | +2.71 | +216.8 | 0 | 0 |
| 2025/03/13 | 67.1 | -1.2 | -1.76 | 692 | 4,695.87 | 112 | 16.19 | 766.16 | 16.32 | 761.47 | 16.22 | -4.69 | -418.75 | 0 | 0 |
| 2025/03/12 | 68.3 | +0.3 | +0.44 | 418 | 2,857.93 | 74 | 17.72 | 505.2 | 17.68 | 506.79 | 17.73 | +1.59 | +214.86 | 0 | 0 |
| 2025/03/11 | 68 | -1.3 | -1.88 | 688 | 4,653.02 | 137 | 19.93 | 926.07 | 19.9 | 929.72 | 19.98 | +3.65 | +266.42 | 2 | 0.29 |
| 2025/03/10 | 69.3 | +0 | +0 | 314 | 2,180.8 | 48 | 15.3 | 332.78 | 15.26 | 333.53 | 15.29 | +0.75 | +156.25 | 0 | 0 |
| 2025/03/07 | 69.3 | -0.7 | -1 | 647 | 4,499.42 | 98 | 15.14 | 682.31 | 15.16 | 682.33 | 15.16 | +0.02 | +2.04 | 0 | 0 |
| 2025/03/06 | 70 | -1 | -1.41 | 550 | 3,877.12 | 64 | 11.64 | 452.92 | 11.68 | 452.75 | 11.68 | -0.17 | -26.56 | 0 | 0 |
| 2025/03/05 | 71 | +1.1 | +1.57 | 569 | 4,016.13 | 135 | 23.74 | 951.26 | 23.69 | 954.25 | 23.76 | +2.99 | +221.48 | 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。
