3653
1,905
TWD-30.00 (-1.55%)
2025.08.28收盤
健策－現股當沖
健策最新現股當沖狀況
整理健策最新(2025/08/27) 當沖狀況。整體成交張數為875張，佔整體市場成交張數的46.67%。當日現股當沖之總損益為+330萬元、每張平均損益則為+3,777元。
開盤價
1930
收盤價
1905
當日範圍
1845 - 1930
成交張數
2,037
開盤價(昨)
1935
收盤價(昨)
1935
昨日範圍
1900 - 1980
成交張數(昨)
1,875
成交金額
38.50億
成交金額(昨)
36.41億
52週範圍
756 - 1965
發行股數
1億
市值
2723億
現股當沖－歷史逐日資訊
開盤價
1930
收盤價
1905
成交張數
2,037
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(%) | ||||||
| 2025/08/28 | 1,905 | -30 | -1.55 | 2,037 | 385,091.97 | 951 | 46.68 | 179,451 | 46.6 | 180,079 | 46.76 | +628 | +6,603.58 | 0 | 0 |
| 2025/08/27 | 1,935 | -30 | -1.53 | 1,875 | 364,027.13 | 875 | 46.67 | 169,820.5 | 46.65 | 170,151 | 46.74 | +330.5 | +3,777.14 | 0 | 0 |
| 2025/08/26 | 1,965 | +175 | +9.78 | 3,887 | 744,701.2 | 1,513 | 38.93 | 287,860.5 | 38.65 | 289,007.5 | 38.81 | +1,147 | +7,580.96 | 0 | 0 |
| 2025/08/25 | 1,790 | +160 | +9.82 | 2,077 | 368,230.36 | 713 | 34.33 | 125,839.5 | 34.17 | 126,385.5 | 34.32 | +546 | +7,657.78 | 1 | 0.05 |
| 2025/08/22 | 1,630 | +60 | +3.82 | 1,878 | 309,883.73 | 827 | 44.05 | 136,499 | 44.05 | 136,686.5 | 44.11 | +187.5 | +2,267.23 | 2 | 0.11 |
| 2025/08/21 | 1,570 | +20 | +1.29 | 1,264 | 200,076.84 | 627 | 49.59 | 99,273 | 49.62 | 99,362 | 49.66 | +89 | +1,419.46 | 0 | 0 |
| 2025/08/20 | 1,550 | -110 | -6.63 | 1,536 | 244,408.89 | 617 | 40.18 | 98,627.5 | 40.35 | 98,770.5 | 40.41 | +143 | +2,317.67 | 1 | 0.07 |
| 2025/08/19 | 1,660 | +40 | +2.47 | 2,551 | 435,586.62 | 1,182 | 46.34 | 201,759 | 46.32 | 202,131.5 | 46.4 | +372.5 | +3,151.44 | 0 | 0 |
| 2025/08/18 | 1,620 | +145 | +9.83 | 2,468 | 387,385.05 | 836 | 33.87 | 130,040 | 33.57 | 130,479 | 33.68 | +439 | +5,251.2 | 0 | 0 |
| 2025/08/15 | 1,475 | -30 | -1.99 | 1,105 | 162,408.37 | 417 | 37.73 | 61,197 | 37.68 | 61,424.5 | 37.82 | +227.5 | +5,455.64 | 0 | 0 |
| 2025/08/14 | 1,505 | +60 | +4.15 | 1,720 | 256,408.82 | 547 | 31.8 | 81,302 | 31.71 | 81,545.5 | 31.8 | +243.5 | +4,451.55 | 0 | 0 |
| 2025/08/13 | 1,445 | -50 | -3.34 | 2,144 | 315,231.95 | 762 | 35.54 | 112,241 | 35.61 | 112,369 | 35.65 | +128 | +1,679.79 | 1 | 0.05 |
| 2025/08/12 | 1,495 | -30 | -1.97 | 1,476 | 218,249.65 | 653 | 44.25 | 96,297.5 | 44.12 | 96,661.5 | 44.29 | +364 | +5,574.27 | 5 | 0.34 |
| 2025/08/11 | 1,525 | +15 | +0.99 | 1,379 | 208,119.98 | 462 | 33.49 | 69,536.5 | 33.41 | 69,788.5 | 33.53 | +252 | +5,454.55 | 6 | 0.43 |
| 2025/08/08 | 1,510 | +55 | +3.78 | 2,260 | 334,808.59 | 847 | 37.47 | 124,898 | 37.3 | 125,638.5 | 37.53 | +740.5 | +8,742.62 | 1 | 0.04 |
| 2025/08/07 | 1,455 | +130 | +9.81 | 2,509 | 356,934.55 | 787 | 31.37 | 110,488 | 30.95 | 112,064.5 | 31.4 | +1,576.5 | +20,031.77 | 0 | 0 |
| 2025/08/06 | 1,325 | +15 | +1.15 | 801 | 106,254.05 | 371 | 46.29 | 49,046.5 | 46.16 | 49,215 | 46.32 | +168.5 | +4,541.78 | 0 | 0 |
| 2025/08/05 | 1,310 | +10 | +0.77 | 2,791 | 361,973.41 | 1,127 | 40.38 | 146,224.5 | 40.4 | 146,591.5 | 40.5 | +367 | +3,256.43 | 0 | 0 |
| 2025/08/04 | 1,300 | -85 | -6.14 | 2,045 | 268,355.33 | 744 | 36.39 | 97,454 | 36.32 | 98,166 | 36.58 | +712 | +9,569.89 | 0 | 0 |
| 2025/08/01 | 1,385 | -55 | -3.82 | 1,066 | 148,982.11 | 273 | 25.62 | 38,228 | 25.66 | 38,382 | 25.76 | +154 | +5,641.03 | 0 | 0 |
| 2025/07/31 | 1,440 | +55 | +3.97 | 1,012 | 144,665.76 | 345 | 34.1 | 49,106.5 | 33.94 | 49,309.5 | 34.09 | +203 | +5,884.06 | 0 | 0 |
| 2025/07/30 | 1,385 | +5 | +0.36 | 605 | 83,590.79 | 249 | 41.15 | 34,346 | 41.09 | 34,460.5 | 41.23 | +114.5 | +4,598.39 | 0 | 0 |
| 2025/07/29 | 1,380 | -65 | -4.5 | 1,984 | 273,176.77 | 703 | 35.44 | 96,927 | 35.48 | 97,204 | 35.58 | +277 | +3,940.26 | 0 | 0 |
| 2025/07/28 | 1,445 | +5 | +0.35 | 707 | 102,641.69 | 270 | 38.2 | 39,241 | 38.23 | 39,249 | 38.24 | +8 | +296.3 | 0 | 0 |
| 2025/07/25 | 1,440 | -10 | -0.69 | 566 | 81,467.67 | 232 | 40.98 | 33,399.5 | 41 | 33,443 | 41.05 | +43.5 | +1,875 | 0 | 0 |
| 2025/07/24 | 1,450 | +75 | +5.45 | 1,566 | 224,614.53 | 572 | 36.54 | 81,961 | 36.49 | 82,055.5 | 36.53 | +94.5 | +1,652.1 | 0 | 0 |
| 2025/07/23 | 1,375 | +10 | +0.73 | 1,039 | 142,307.72 | 469 | 45.16 | 64,183 | 45.1 | 64,304 | 45.19 | +121 | +2,579.96 | 0 | 0 |
| 2025/07/22 | 1,365 | -55 | -3.87 | 1,432 | 199,623.89 | 562 | 39.25 | 78,924.5 | 39.54 | 79,020.5 | 39.58 | +96 | +1,708.19 | 0 | 0 |
| 2025/07/21 | 1,420 | -65 | -4.38 | 1,121 | 160,872.51 | 346 | 30.86 | 49,810.5 | 30.96 | 49,803.5 | 30.96 | -7 | -202.31 | 0 | 0 |
| 2025/07/18 | 1,485 | +25 | +1.71 | 813 | 121,160.21 | 127 | 15.63 | 18,852 | 15.56 | 18,935 | 15.63 | +83 | +6,535.43 | 3 | 0.37 |
| 2025/07/17 | 1,460 | -25 | -0.71 | 487 | 71,558.69 | 139 | 28.53 | 20,425.5 | 28.54 | 20,410.5 | 28.52 | -15 | -1,079.14 | 4 | 0.82 |
| 2025/07/16 | 1,485 | +30 | +2.06 | 951 | 141,911.75 | 239 | 25.12 | 35,596.5 | 25.08 | 35,677 | 25.14 | +80.5 | +3,368.2 | 0 | 0 |
| 2025/07/15 | 1,455 | +65 | +4.68 | 730 | 105,288.14 | 173 | 23.7 | 24,692 | 23.45 | 24,983.5 | 23.73 | +291.5 | +16,849.71 | 0 | 0 |
| 2025/07/14 | 1,390 | -25 | -1.77 | 615 | 86,011.49 | 129 | 20.96 | 18,124.5 | 21.07 | 17,999.5 | 20.93 | -125 | -9,689.92 | 0 | 0 |
| 2025/07/11 | 1,415 | -15 | -1.05 | 974 | 138,739.13 | 342 | 35.12 | 48,732.5 | 35.13 | 48,853.5 | 35.21 | +121 | +3,538.01 | 0 | 0 |
| 2025/07/10 | 1,430 | -35 | -2.39 | 1,200 | 173,251.11 | 325 | 27.08 | 47,170.5 | 27.23 | 47,015 | 27.14 | -155.5 | -4,784.62 | 0 | 0 |
| 2025/07/09 | 1,465 | -5 | -0.34 | 1,154 | 168,896.88 | 448 | 38.84 | 65,667 | 38.88 | 65,847 | 38.99 | +180 | +4,017.86 | 0 | 0 |
| 2025/07/08 | 1,470 | +15 | +1.03 | 897 | 131,993.09 | 408 | 45.5 | 59,963.5 | 45.43 | 60,101.5 | 45.53 | +138 | +3,382.35 | 0 | 0 |
| 2025/07/07 | 1,455 | -30 | -2.02 | 916 | 134,336.53 | 301 | 32.86 | 44,195 | 32.9 | 44,227 | 32.92 | +32 | +1,063.12 | 0 | 0 |
| 2025/07/04 | 1,485 | -40 | -2.62 | 623 | 93,512.51 | 267 | 42.86 | 40,085 | 42.87 | 40,132 | 42.92 | +47 | +1,760.3 | 0 | 0 |
| 2025/07/03 | 1,525 | +55 | +3.74 | 1,385 | 209,612.26 | 498 | 35.95 | 75,095 | 35.83 | 75,357.5 | 35.95 | +262.5 | +5,271.08 | 1 | 0.07 |
| 2025/07/02 | 1,470 | +10 | +0.68 | 790 | 116,145 | 277 | 35.05 | 40,647.5 | 35 | 40,666 | 35.01 | +18.5 | +667.87 | 0 | 0 |
| 2025/07/01 | 1,460 | -50 | -3.31 | 1,599 | 236,762.89 | 677 | 42.34 | 100,259.5 | 42.35 | 100,567 | 42.48 | +307.5 | +4,542.1 | 0 | 0 |
| 2025/06/30 | 1,510 | +10 | +0.67 | 853 | 127,755.47 | 348 | 40.81 | 52,050 | 40.74 | 52,204.5 | 40.86 | +154.5 | +4,439.66 | 1 | 0.12 |
| 2025/06/27 | 1,500 | +10 | +0.67 | 753 | 112,234.03 | 320 | 42.5 | 47,651.5 | 42.46 | 47,757 | 42.55 | +105.5 | +3,296.88 | 2 | 0.27 |
| 2025/06/26 | 1,490 | +5 | +0.34 | 816 | 121,529.76 | 395 | 48.4 | 58,809 | 48.39 | 58,887.5 | 48.46 | +78.5 | +1,987.34 | 0 | 0 |
| 2025/06/25 | 1,485 | +5 | +0.34 | 1,726 | 258,097.44 | 13 | 0.75 | 89.73 | 0.03 | 89.7 | 0.03 | -0.03 | -23.08 | 0 | 0 |
| 2025/06/24 | 1,480 | +30 | +2.07 | 1,799 | 263,667.26 | 722 | 40.14 | 105,740 | 40.1 | 106,086 | 40.23 | +346 | +4,792.24 | 0 | 0 |
| 2025/06/23 | 1,450 | -30 | -2.03 | 1,512 | 220,348.83 | 642 | 42.46 | 93,672 | 42.51 | 93,468.5 | 42.42 | -203.5 | -3,169.78 | 1 | 0.07 |
| 2025/06/20 | 1,480 | -50 | -3.27 | 2,900 | 428,715.28 | 747 | 25.76 | 110,397.5 | 25.75 | 110,757.5 | 25.83 | +360 | +4,819.28 | 2 | 0.07 |
| 2025/06/19 | 1,530 | -20 | -1.29 | 1,223 | 188,254.19 | 595 | 48.63 | 91,601 | 48.66 | 91,628 | 48.67 | +27 | +453.78 | 1 | 0.08 |
| 2025/06/18 | 1,550 | +10 | +0.65 | 1,805 | 280,707.11 | 958 | 53.07 | 148,688.5 | 52.97 | 149,091 | 53.11 | +402.5 | +4,201.46 | 1 | 0.06 |
| 2025/06/17 | 1,540 | +45 | +3.01 | 2,469 | 378,010.32 | 1,206 | 48.86 | 183,925.5 | 48.66 | 184,935.5 | 48.92 | +1,010 | +8,374.79 | 7 | 0.28 |
| 2025/06/16 | 1,495 | -35 | -2.29 | 1,888 | 285,888.03 | 989 | 52.38 | 150,031 | 52.48 | 149,626 | 52.34 | -405 | -4,095.05 | 10 | 0.53 |
| 2025/06/13 | 1,530 | +35 | +2.34 | 1,150 | 172,613.74 | 553 | 48.07 | 82,724 | 47.92 | 83,079 | 48.13 | +355 | +6,419.53 | 7 | 0.61 |
| 2025/06/12 | 1,495 | +20 | +1.36 | 1,413 | 212,309.92 | 655 | 46.36 | 98,253.5 | 46.28 | 98,489.5 | 46.39 | +236 | +3,603.05 | 1 | 0.07 |
| 2025/06/11 | 1,475 | +55 | +3.87 | 1,889 | 277,010.2 | 845 | 44.73 | 123,396.5 | 44.55 | 124,002.5 | 44.76 | +606 | +7,171.6 | 0 | 0 |
| 2025/06/10 | 1,420 | +25 | +1.79 | 1,109 | 156,231.98 | 349 | 31.47 | 49,140.5 | 31.45 | 49,190.5 | 31.49 | +50 | +1,432.66 | 0 | 0 |
| 2025/06/09 | 1,395 | +35 | +2.57 | 760 | 104,976.82 | 337 | 44.36 | 46,510 | 44.31 | 46,494 | 44.29 | -16 | -474.78 | 0 | 0 |
| 2025/06/06 | 1,360 | +0 | +0 | 544 | 73,792.27 | 207 | 38.05 | 28,022 | 37.97 | 28,106.5 | 38.09 | +84.5 | +4,082.13 | 4 | 0.74 |
| 2025/06/05 | 1,360 | +0 | +0 | 723 | 98,191.33 | 317 | 43.86 | 43,061 | 43.85 | 43,103 | 43.9 | +42 | +1,324.92 | 0 | 0 |
| 2025/06/04 | 1,360 | -25 | -1.81 | 1,325 | 181,751.68 | 513 | 38.73 | 70,518.5 | 38.8 | 70,510 | 38.79 | -8.5 | -165.69 | 0 | 0 |
| 2025/06/03 | 1,385 | +65 | +4.92 | 2,040 | 279,949.85 | 850 | 41.67 | 116,231 | 41.52 | 116,667.5 | 41.67 | +436.5 | +5,135.29 | 0 | 0 |
| 2025/06/02 | 1,320 | -35 | -2.58 | 926 | 122,409.29 | 358 | 38.67 | 47,356 | 38.69 | 47,489.5 | 38.8 | +133.5 | +3,729.05 | 0 | 0 |
| 2025/05/29 | 1,355 | +20 | +1.5 | 2,079 | 282,534.26 | 681 | 32.75 | 92,451.5 | 32.72 | 92,590.5 | 32.77 | +139 | +2,041.12 | 3 | 0.14 |
| 2025/05/28 | 1,335 | +50 | +3.89 | 2,023 | 270,493.66 | 758 | 37.46 | 101,088.5 | 37.37 | 101,442 | 37.5 | +353.5 | +4,663.59 | 0 | 0 |
| 2025/05/27 | 1,285 | -15 | -1.15 | 1,130 | 147,663.96 | 559 | 49.47 | 72,965.5 | 49.41 | 73,112 | 49.51 | +146.5 | +2,620.75 | 0 | 0 |
| 2025/05/26 | 1,300 | +10 | +0.78 | 1,304 | 169,781.63 | 537 | 41.17 | 69,616.5 | 41 | 69,972.5 | 41.21 | +356 | +6,629.42 | 0 | 0 |
| 2025/05/23 | 1,290 | -5 | -0.39 | 1,118 | 143,585.71 | 620 | 55.47 | 79,673 | 55.49 | 79,820 | 55.59 | +147 | +2,370.97 | 0 | 0 |
| 2025/05/22 | 1,295 | -15 | -1.15 | 1,025 | 131,873.27 | 516 | 50.34 | 66,385 | 50.34 | 66,526 | 50.45 | +141 | +2,732.56 | 0 | 0 |
| 2025/05/21 | 1,310 | +30 | +2.34 | 929 | 120,924.29 | 412 | 44.35 | 53,561 | 44.29 | 53,706 | 44.41 | +145 | +3,519.42 | 0 | 0 |
| 2025/05/20 | 1,280 | -20 | -1.54 | 1,201 | 156,543.21 | 632 | 52.63 | 82,387.5 | 52.63 | 82,373.5 | 52.62 | -14 | -221.52 | 0 | 0 |
| 2025/05/19 | 1,300 | -80 | -5.8 | 2,076 | 277,221.29 | 953 | 45.9 | 127,083 | 45.84 | 127,468.5 | 45.98 | +385.5 | +4,045.12 | 0 | 0 |
| 2025/05/16 | 1,380 | +80 | +6.15 | 2,623 | 350,593.09 | 1,048 | 39.96 | 139,585 | 39.81 | 140,086.5 | 39.96 | +501.5 | +4,785.31 | 0 | 0 |
| 2025/05/15 | 1,300 | +30 | +2.36 | 1,758 | 225,253.01 | 750 | 42.67 | 95,995 | 42.62 | 96,193.5 | 42.7 | +198.5 | +2,646.67 | 7 | 0.4 |
| 2025/05/14 | 1,270 | +90 | +7.63 | 3,752 | 451,838.79 | 1,903 | 50.72 | 227,600.5 | 50.37 | 229,596 | 50.81 | +1,995.5 | +10,486.07 | 0 | 0 |
| 2025/05/13 | 1,180 | +0 | +0 | 2,198 | 260,819.27 | 990 | 45.04 | 117,268.5 | 44.96 | 117,870 | 45.19 | +601.5 | +6,075.76 | 0 | 0 |
| 2025/05/12 | 1,180 | +65 | +5.83 | 2,858 | 334,585.73 | 1,208 | 42.27 | 141,127.5 | 42.18 | 141,723 | 42.36 | +595.5 | +4,929.64 | 4 | 0.14 |
| 2025/05/09 | 1,115 | +25 | +2.29 | 1,423 | 156,167.67 | 678 | 47.65 | 74,046 | 47.41 | 74,502 | 47.71 | +456 | +6,725.66 | 0 | 0 |
| 2025/05/08 | 1,090 | +25 | +2.35 | 1,368 | 148,356.89 | 541 | 39.54 | 58,510 | 39.44 | 58,758 | 39.61 | +248 | +4,584.1 | 0 | 0 |
| 2025/05/07 | 1,065 | +5 | +0.47 | 1,516 | 161,704.57 | 690 | 45.5 | 73,331.5 | 45.35 | 73,675 | 45.56 | +343.5 | +4,978.26 | 1 | 0.07 |
| 2025/05/06 | 1,060 | +55 | +5.47 | 1,451 | 152,169.27 | 623 | 42.93 | 64,838.2 | 42.61 | 65,491.9 | 43.04 | +653.7 | +10,492.78 | 0 | 0 |
| 2025/05/05 | 1,005 | +0 | +0 | 1,407 | 142,089.23 | 708 | 50.32 | 71,478.5 | 50.31 | 71,427.3 | 50.27 | -51.2 | -723.16 | 1 | 0.07 |
| 2025/05/02 | 1,005 | +5 | +0.5 | 1,531 | 155,480.01 | 596 | 38.93 | 60,605.2 | 38.98 | 60,769.4 | 39.09 | +164.2 | +2,755.03 | 1 | 0.07 |
| 2025/04/30 | 1,000 | -25 | -2.44 | 738 | 74,390.67 | 343 | 46.46 | 34,546 | 46.44 | 34,628.5 | 46.55 | +82.5 | +2,405.25 | 0 | 0 |
| 2025/04/29 | 1,025 | +5 | +0.49 | 715 | 73,297.74 | 381 | 53.26 | 39,027 | 53.24 | 39,077 | 53.31 | +50 | +1,312.34 | 1 | 0.14 |
| 2025/04/28 | 1,020 | +10 | +0.99 | 1,985 | 203,523.55 | 1,023 | 51.55 | 104,635.5 | 51.41 | 105,190.5 | 51.68 | +555 | +5,425.22 | 2 | 0.1 |
| 2025/04/25 | 1,010 | +90 | +9.78 | 1,678 | 166,578.17 | 649 | 38.68 | 63,978.3 | 38.41 | 64,458.6 | 38.7 | +480.3 | +7,400.62 | 1 | 0.06 |
| 2025/04/24 | 920 | -5 | -0.54 | 993 | 91,776.27 | 638 | 64.22 | 58,960.9 | 64.24 | 59,048.5 | 64.34 | +87.6 | +1,373.04 | 0 | 0 |
| 2025/04/23 | 925 | +66 | +7.68 | 1,150 | 105,501.57 | 539 | 46.85 | 48,992.1 | 46.44 | 49,485.7 | 46.91 | +493.6 | +9,157.7 | 1 | 0.09 |
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。
