3003
51.5
TWD+0.70 (1.38%)
2025.09.17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(2025/09/17) 當沖狀況。整體成交張數為56張，佔整體市場成交張數的9.08%。當日現股當沖之總損益為+1.07萬元、每張平均損益則為+191元。
開盤價
50.8
收盤價
51.5
當日範圍
50.8 - 51.9
成交張數
616
開盤價(昨)
50.3
收盤價(昨)
50.8
昨日範圍
49.8 - 51.2
成交張數(昨)
587
成交金額
3166.69萬
成交金額(昨)
2962.04萬
52週範圍
46 - 98.3
發行股數
2億
市值
80億
現股當沖－歷史逐日資訊
開盤價
50.8
收盤價
51.5
成交張數
616
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(%) | ||||||
| 2025/09/17 | 51.5 | +0.7 | +1.38 | 616 | 3,169.22 | 56 | 9.08 | 287.28 | 9.06 | 288.35 | 9.1 | +1.07 | +191.07 | 0 | 0 |
| 2025/09/16 | 50.8 | +0.5 | +0.99 | 587 | 2,962.88 | 117 | 19.93 | 587.54 | 19.83 | 589.78 | 19.91 | +2.23 | +191.03 | 0 | 0 |
| 2025/09/15 | 50.3 | +0 | +0 | 186 | 934.05 | 42 | 22.64 | 211.49 | 22.64 | 211.87 | 22.68 | +0.38 | +90.48 | 0 | 0 |
| 2025/09/12 | 50.3 | +0.1 | +0.2 | 363 | 1,835.95 | 64 | 17.62 | 323.61 | 17.63 | 324.48 | 17.67 | +0.87 | +135.94 | 0 | 0 |
| 2025/09/11 | 50.2 | -1 | -1.95 | 359 | 1,807.25 | 57 | 15.89 | 287.36 | 15.9 | 288.62 | 15.97 | +1.26 | +221.93 | 0 | 0 |
| 2025/09/10 | 51.2 | -0.6 | -1.16 | 211 | 1,082.97 | 40 | 18.96 | 205.23 | 18.95 | 206.41 | 19.06 | +1.18 | +295 | 0 | 0 |
| 2025/09/09 | 51.8 | -0.4 | -0.77 | 128 | 664.13 | 20 | 15.59 | 103.89 | 15.64 | 104.01 | 15.66 | +0.12 | +60 | 0 | 0 |
| 2025/09/08 | 52.2 | +0.4 | +0.77 | 201 | 1,049.97 | 25 | 12.44 | 130.35 | 12.41 | 130.22 | 12.4 | -0.13 | -52 | 0 | 0 |
| 2025/09/05 | 51.8 | +0.3 | +0.58 | 141 | 727.83 | 52 | 36.82 | 268.17 | 36.85 | 267.94 | 36.81 | -0.23 | -44.23 | 0 | 0 |
| 2025/09/04 | 51.5 | +1.2 | +2.39 | 338 | 1,743.33 | 83 | 24.55 | 425.77 | 24.42 | 428.21 | 24.56 | +2.44 | +293.98 | 0 | 0 |
| 2025/09/03 | 50.3 | +0.55 | +1.11 | 172 | 861.15 | 36 | 20.98 | 180.17 | 20.92 | 180.94 | 21.01 | +0.77 | +212.5 | 0 | 0 |
| 2025/09/02 | 49.75 | -0.95 | -1.87 | 437 | 2,186.62 | 78 | 17.85 | 392.58 | 17.95 | 391.98 | 17.93 | -0.61 | -78.21 | 0 | 0 |
| 2025/09/01 | 50.7 | -1.7 | -3.24 | 381 | 1,945.63 | 26 | 6.83 | 133.52 | 6.86 | 134.03 | 6.89 | +0.51 | +196.15 | 0 | 0 |
| 2025/08/29 | 52.4 | -1.1 | -2.06 | 295 | 1,561.15 | 71 | 24.09 | 376.02 | 24.09 | 377.79 | 24.2 | +1.77 | +249.3 | 0 | 0 |
| 2025/08/28 | 53.5 | +1 | +1.9 | 404 | 2,145.52 | 103 | 25.47 | 542.6 | 25.29 | 546.13 | 25.45 | +3.53 | +342.72 | 0 | 0 |
| 2025/08/27 | 52.5 | -0.1 | -0.19 | 324 | 1,708.41 | 55 | 16.99 | 290.15 | 16.98 | 290.03 | 16.98 | -0.12 | -21.82 | 0 | 0 |
| 2025/08/26 | 52.6 | +1.3 | +2.53 | 425 | 2,207.32 | 105 | 24.71 | 542.67 | 24.59 | 545.84 | 24.73 | +3.17 | +301.9 | 0 | 0 |
| 2025/08/25 | 51.3 | +0.9 | +1.79 | 266 | 1,369.18 | 33 | 12.43 | 169.58 | 12.39 | 169.79 | 12.4 | +0.21 | +63.64 | 0 | 0 |
| 2025/08/22 | 50.4 | +0 | +0 | 228 | 1,151.4 | 46 | 20.15 | 231.67 | 20.12 | 232.26 | 20.17 | +0.59 | +128.26 | 0 | 0 |
| 2025/08/21 | 50.4 | +0.3 | +0.6 | 196 | 988.43 | 40 | 20.44 | 201.8 | 20.42 | 202.66 | 20.5 | +0.86 | +215 | 0 | 0 |
| 2025/08/20 | 50.1 | -1.7 | -3.28 | 480 | 2,420.48 | 73 | 15.21 | 368.75 | 15.23 | 369.62 | 15.27 | +0.88 | +119.86 | 0 | 0 |
| 2025/08/19 | 51.8 | -1.3 | -2.45 | 277 | 1,445 | 35 | 12.65 | 183.42 | 12.69 | 183.35 | 12.69 | -0.07 | -20 | 0 | 0 |
| 2025/08/18 | 53.1 | -0.5 | -0.93 | 437 | 2,333.48 | 97 | 22.19 | 516.83 | 22.15 | 517.53 | 22.18 | +0.7 | +72.16 | 0 | 0 |
| 2025/08/15 | 53.6 | +0.1 | +0.19 | 243 | 1,294.33 | 75 | 30.9 | 400.33 | 30.93 | 400.74 | 30.96 | +0.41 | +54.67 | 0 | 0 |
| 2025/08/14 | 53.5 | +0.7 | +1.33 | 339 | 1,812.71 | 84 | 24.8 | 449.12 | 24.78 | 449.85 | 24.82 | +0.73 | +86.9 | 0 | 0 |
| 2025/08/13 | 52.8 | +0.5 | +0.96 | 374 | 1,989.56 | 112 | 29.91 | 593.91 | 29.85 | 595.24 | 29.92 | +1.33 | +118.75 | 1 | 0.27 |
| 2025/08/12 | 52.3 | +0.3 | +0.58 | 377 | 1,965.38 | 49 | 12.98 | 254.8 | 12.96 | 255.85 | 13.02 | +1.05 | +214.29 | 0 | 0 |
| 2025/08/11 | 52 | +0 | +0 | 207 | 1,068.6 | 56 | 27.05 | 288.03 | 26.95 | 288.56 | 27 | +0.53 | +94.64 | 0 | 0 |
| 2025/08/08 | 52 | -0.3 | -0.57 | 247 | 1,287.88 | 84 | 34.03 | 438.86 | 34.08 | 438.03 | 34.01 | -0.83 | -98.81 | 0 | 0 |
| 2025/08/07 | 52.3 | -0.1 | -0.19 | 246 | 1,286.94 | 56 | 22.8 | 293.38 | 22.8 | 294.36 | 22.87 | +0.98 | +175 | 0 | 0 |
| 2025/08/06 | 52.4 | -0.7 | -1.32 | 177 | 935.13 | 32 | 18.1 | 169.28 | 18.1 | 169.6 | 18.14 | +0.32 | +100 | 0 | 0 |
| 2025/08/05 | 53.1 | +0.2 | +0.38 | 453 | 2,399.4 | 64 | 14.12 | 338.71 | 14.12 | 339.72 | 14.16 | +1.01 | +157.81 | 0 | 0 |
| 2025/08/04 | 52.9 | +0.8 | +1.54 | 323 | 1,693.23 | 53 | 16.42 | 276.61 | 16.34 | 276.98 | 16.36 | +0.37 | +69.81 | 0 | 0 |
| 2025/08/01 | 52.1 | +0.9 | +1.76 | 267 | 1,379.27 | 46 | 17.22 | 234.69 | 17.02 | 236.58 | 17.15 | +1.89 | +410.87 | 0 | 0 |
| 2025/07/31 | 51.2 | -0.4 | -0.78 | 266 | 1,360.62 | 68 | 25.56 | 348.34 | 25.6 | 348.49 | 25.61 | +0.15 | +22.06 | 0 | 0 |
| 2025/07/30 | 51.6 | -0.2 | -0.39 | 222 | 1,142.48 | 33 | 14.89 | 170.28 | 14.9 | 170.66 | 14.94 | +0.38 | +115.15 | 0 | 0 |
| 2025/07/29 | 51.8 | +0.4 | +0.78 | 847 | 4,405.41 | 187 | 22.07 | 968.7 | 21.99 | 972.31 | 22.07 | +3.61 | +193.05 | 0 | 0 |
| 2025/07/28 | 51.4 | +0.2 | +0.39 | 164 | 841.34 | 36 | 21.92 | 183.93 | 21.86 | 184.3 | 21.91 | +0.37 | +102.78 | 0 | 0 |
| 2025/07/25 | 51.2 | -0.5 | -0.97 | 118 | 606.31 | 18 | 15.21 | 92.32 | 15.23 | 92.37 | 15.23 | +0.05 | +27.78 | 0 | 0 |
| 2025/07/24 | 51.7 | +0.6 | +1.17 | 202 | 1,039.43 | 35 | 17.33 | 179.37 | 17.26 | 179.6 | 17.28 | +0.23 | +65.71 | 0 | 0 |
| 2025/07/23 | 51.1 | +1.4 | +2.82 | 220 | 1,113.41 | 35 | 15.92 | 176.57 | 15.86 | 177.43 | 15.94 | +0.86 | +245.71 | 0 | 0 |
| 2025/07/22 | 49.7 | -1.6 | -3.12 | 245 | 1,230.46 | 48 | 19.6 | 240.47 | 19.54 | 241.28 | 19.61 | +0.81 | +169.79 | 0 | 0 |
| 2025/07/21 | 51.3 | +0.1 | +0.2 | 192 | 988.38 | 21 | 10.94 | 107.9 | 10.92 | 107.94 | 10.92 | +0.04 | +19.05 | 0 | 0 |
| 2025/07/18 | 51.2 | +0.4 | +0.79 | 190 | 971.7 | 25 | 13.14 | 128 | 13.17 | 128.04 | 13.18 | +0.04 | +16 | 0 | 0 |
| 2025/07/17 | 50.8 | +0.5 | +0.99 | 192 | 981.54 | 29 | 15.07 | 147.16 | 14.99 | 147.53 | 15.03 | +0.37 | +127.59 | 0 | 0 |
| 2025/07/16 | 50.3 | +0.2 | +0.4 | 188 | 947.19 | 43 | 22.82 | 215.45 | 22.75 | 216.05 | 22.81 | +0.6 | +139.53 | 0 | 0 |
| 2025/07/15 | 50.1 | +0.3 | +0.6 | 164 | 821.05 | 39 | 23.81 | 195.21 | 23.78 | 195.31 | 23.79 | +0.1 | +25.64 | 0 | 0 |
| 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 |
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。
