3003
57.9
TWD+1.10 (1.94%)
2025.05.14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(2025/05/14) 當沖狀況。整體成交張數為56張，佔整體市場成交張數的10.84%。當日現股當沖之總損益為+1.08萬元、每張平均損益則為+193元。
開盤價
57.2
收盤價
57.9
當日範圍
57.2 - 58
成交張數
516
開盤價(昨)
57.3
收盤價(昨)
56.8
昨日範圍
56.6 - 57.9
成交張數(昨)
610
成交金額
2975.47萬
成交金額(昨)
3476.42萬
52週範圍
46 - 98.6
發行股數
2億
市值
90億
現股當沖－歷史逐日資訊
開盤價
57.2
收盤價
57.9
成交張數
516
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(%) | ||||||
| 2025/05/14 | 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 |
| 2025/03/04 | 69.9 | +0.2 | +0.29 | 525 | 3,644.38 | 146 | 27.79 | 1,009.66 | 27.7 | 1,012.97 | 27.8 | +3.31 | +226.71 | 0 | 0 |
| 2025/03/03 | 69.7 | -1.5 | -2.11 | 1,378 | 9,616.76 | 373 | 27.06 | 2,603.98 | 27.08 | 2,608.42 | 27.12 | +4.44 | +119.03 | 0 | 0 |
| 2025/02/27 | 71.2 | -0.8 | -1.11 | 3,689 | 26,633.25 | 1,447 | 39.23 | 10,440.43 | 39.2 | 10,449.03 | 39.23 | +8.6 | +59.43 | 1 | 0.03 |
| 2025/02/26 | 72 | -0.8 | -1.1 | 1,159 | 8,356.34 | 153 | 13.2 | 1,103.64 | 13.21 | 1,104.78 | 13.22 | +1.14 | +74.51 | 0 | 0 |
| 2025/02/25 | 72.8 | -0.5 | -0.68 | 1,504 | 10,999.1 | 232 | 15.43 | 1,698.48 | 15.44 | 1,697.42 | 15.43 | -1.06 | -45.69 | 0 | 0 |
| 2025/02/24 | 73.3 | -0.8 | -1.08 | 1,923 | 14,065.98 | 368 | 19.14 | 2,695.15 | 19.16 | 2,695.12 | 19.16 | -0.03 | -0.82 | 0 | 0 |
| 2025/02/21 | 74.1 | +2.7 | +3.78 | 7,260 | 53,402.34 | 2,479 | 34.15 | 18,185.65 | 34.05 | 18,256.79 | 34.19 | +71.14 | +286.97 | 12 | 0.17 |
| 2025/02/20 | 71.4 | +1.2 | +1.71 | 2,381 | 16,955.65 | 614 | 25.79 | 4,357.65 | 25.7 | 4,381.69 | 25.84 | +24.04 | +391.53 | 6 | 0.25 |
| 2025/02/19 | 70.2 | +0.8 | +1.15 | 1,032 | 7,258.13 | 220 | 21.32 | 1,544.21 | 21.28 | 1,548.45 | 21.33 | +4.24 | +192.73 | 0 | 0 |
| 2025/02/18 | 69.4 | +0 | +0 | 663 | 4,614.73 | 59 | 8.9 | 410.53 | 8.9 | 410.63 | 8.9 | +0.1 | +16.95 | 0 | 0 |
| 2025/02/17 | 69.4 | +0.2 | +0.29 | 615 | 4,270.72 | 112 | 18.23 | 779.33 | 18.25 | 777.9 | 18.21 | -1.43 | -127.68 | 0 | 0 |
| 2025/02/14 | 69.2 | +0.2 | +0.29 | 698 | 4,825.57 | 157 | 22.49 | 1,086.02 | 22.51 | 1,085.17 | 22.49 | -0.85 | -54.14 | 1 | 0.14 |
| 2025/02/13 | 69 | +0.3 | +0.44 | 738 | 5,099.92 | 120 | 16.25 | 827.75 | 16.23 | 828.95 | 16.25 | +1.2 | +100 | 0 | 0 |
| 2025/02/12 | 68.7 | -0.2 | -0.29 | 988 | 6,816.33 | 330 | 33.41 | 2,280.31 | 33.45 | 2,279.98 | 33.45 | -0.33 | -10 | 0 | 0 |
| 2025/02/11 | 68.9 | -1.9 | -2.68 | 1,683 | 11,707.18 | 237 | 14.08 | 1,645.76 | 14.06 | 1,653.66 | 14.13 | +7.9 | +333.33 | 0 | 0 |
| 2025/02/10 | 70.8 | -1.5 | -2.07 | 561 | 3,966.25 | 94 | 16.76 | 664.16 | 16.75 | 664.83 | 16.76 | +0.67 | +71.28 | 0 | 0 |
| 2025/02/07 | 72.3 | +0.5 | +0.7 | 535 | 3,862.9 | 91 | 17 | 655.05 | 16.96 | 657.29 | 17.02 | +2.24 | +246.15 | 0 | 0 |
| 2025/02/06 | 71.8 | +0.6 | +0.84 | 492 | 3,533.13 | 113 | 22.95 | 809.51 | 22.91 | 810.22 | 22.93 | +0.71 | +62.83 | 0 | 0 |
| 2025/02/05 | 71.2 | +1.5 | +2.15 | 831 | 5,897.61 | 146 | 17.57 | 1,033.11 | 17.52 | 1,037.18 | 17.59 | +4.07 | +278.77 | 0 | 0 |
| 2025/02/04 | 69.7 | -1.3 | -1.83 | 1,235 | 8,649.67 | 131 | 10.61 | 917.71 | 10.61 | 919.85 | 10.63 | +2.14 | +163.36 | 1 | 0.08 |
| 2025/02/03 | 71 | -1.9 | -2.61 | 889 | 6,264.61 | 233 | 26.22 | 1,646.25 | 26.28 | 1,647.53 | 26.3 | +1.28 | +54.94 | 0 | 0 |
| 2025/01/22 | 72.9 | +0.7 | +0.97 | 509 | 3,699.69 | 87 | 17.09 | 631.49 | 17.07 | 632.83 | 17.1 | +1.34 | +154.02 | 0 | 0 |
| 2025/01/21 | 72.2 | -0.2 | -0.28 | 323 | 2,335.17 | 49 | 15.17 | 354.35 | 15.17 | 354.64 | 15.19 | +0.29 | +59.18 | 0 | 0 |
| 2025/01/20 | 72.4 | -1.1 | -1.5 | 774 | 5,621.37 | 183 | 23.65 | 1,329.35 | 23.65 | 1,330.6 | 23.67 | +1.25 | +68.31 | 0 | 0 |
| 2025/01/17 | 73.5 | +0 | +0 | 604 | 4,451.8 | 208 | 34.43 | 1,534.86 | 34.48 | 1,532.05 | 34.41 | -2.81 | -135.1 | 0 | 0 |
| 2025/01/16 | 73.5 | +0.3 | +0.41 | 903 | 6,683.91 | 317 | 35.09 | 2,350 | 35.16 | 2,347.13 | 35.12 | -2.87 | -90.54 | 0 | 0 |
| 2025/01/15 | 73.2 | -1.1 | -1.48 | 558 | 4,113.08 | 125 | 22.39 | 920.81 | 22.39 | 920.95 | 22.39 | +0.14 | +11.2 | 0 | 0 |
| 2025/01/14 | 74.3 | +0.4 | +0.54 | 544 | 4,038.8 | 223 | 41.02 | 1,655 | 40.98 | 1,658.29 | 41.06 | +3.29 | +147.53 | 0 | 0 |
| 2025/01/13 | 73.9 | -1.4 | -1.86 | 1,026 | 7,538.82 | 279 | 27.2 | 2,044.66 | 27.12 | 2,055.97 | 27.27 | +11.31 | +405.38 | 0 | 0 |
| 2025/01/10 | 75.3 | +0.9 | +1.21 | 398 | 2,980.37 | 71 | 17.83 | 529.7 | 17.77 | 531.33 | 17.83 | +1.63 | +229.58 | 0 | 0 |
| 2025/01/09 | 74.4 | -2.7 | -3.5 | 937 | 7,067.77 | 156 | 16.65 | 1,182.32 | 16.73 | 1,180.85 | 16.71 | -1.47 | -94.23 | 0 | 0 |
| 2025/01/08 | 77.1 | +0.5 | +0.65 | 582 | 4,456.15 | 216 | 37.1 | 1,651.09 | 37.05 | 1,654.31 | 37.12 | +3.22 | +149.07 | 0 | 0 |
| 2025/01/07 | 76.6 | -0.9 | -1.16 | 878 | 6,783.19 | 267 | 30.42 | 2,065.8 | 30.45 | 2,063.7 | 30.42 | -2.1 | -78.65 | 0 | 0 |
| 2025/01/06 | 77.5 | +1.8 | +2.38 | 863 | 6,650.88 | 236 | 27.36 | 1,812.42 | 27.25 | 1,820.62 | 27.37 | +8.2 | +347.46 | 0 | 0 |
| 2025/01/03 | 75.7 | -1.7 | -2.2 | 1,882 | 14,528.82 | 831 | 44.15 | 6,448.65 | 44.39 | 6,437.58 | 44.31 | -11.07 | -133.21 | 1 | 0.05 |
| 2025/01/02 | 77.4 | -0.5 | -0.64 | 726 | 5,648.99 | 186 | 25.62 | 1,448.26 | 25.64 | 1,449.95 | 25.67 | +1.69 | +90.86 | 0 | 0 |
| 2024/12/31 | 77.9 | +0.8 | +1.04 | 645 | 4,981.36 | 108 | 16.74 | 833.71 | 16.74 | 834.98 | 16.76 | +1.27 | +117.59 | 0 | 0 |
| 2024/12/30 | 77.1 | -0.8 | -1.03 | 623 | 4,830.37 | 89 | 14.28 | 690.21 | 14.29 | 690.42 | 14.29 | +0.21 | +23.6 | 0 | 0 |
| 2024/12/27 | 77.9 | -0.8 | -1.02 | 882 | 6,910.81 | 198 | 22.45 | 1,549.35 | 22.42 | 1,554.24 | 22.49 | +4.89 | +246.97 | 1 | 0.11 |
| 2024/12/26 | 78.7 | -0.3 | -0.38 | 2,591 | 20,574.72 | 879 | 33.92 | 6,974.25 | 33.9 | 6,977.25 | 33.91 | +3 | +34.13 | 1 | 0.04 |
| 2024/12/25 | 79 | +2.9 | +3.81 | 2,585 | 20,118.89 | 717 | 27.74 | 5,534.59 | 27.51 | 5,574.89 | 27.71 | +40.3 | +562.06 | 1 | 0.04 |
| 2024/12/24 | 76.1 | -1.3 | -1.68 | 1,409 | 10,841.1 | 370 | 26.26 | 2,853.82 | 26.32 | 2,850.26 | 26.29 | -3.56 | -96.22 | 1 | 0.07 |
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。
