3653
1,430
TWD-35.00 (-2.39%)
2025.07.10收盤
健策－現股當沖
健策最新現股當沖狀況
整理健策最新(2025/07/10) 當沖狀況。整體成交張數為325張，佔整體市場成交張數的27.08%。當日現股當沖之總損益為-156萬元、每張平均損益則為-4,785元。
開盤價
1475
收盤價
1430
當日範圍
1425 - 1485
成交張數
1,200
開盤價(昨)
1470
收盤價(昨)
1465
昨日範圍
1440 - 1505
成交張數(昨)
1,154
成交金額
17.32億
成交金額(昨)
16.90億
52週範圍
756 - 1575
發行股數
1億
市值
2044億
現股當沖－歷史逐日資訊
開盤價
1475
收盤價
1430
成交張數
1,200
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(%) | ||||||
| 2025/07/10 | 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 |
| 2025/04/22 | 859 | -53 | -5.81 | 1,271 | 111,684.39 | 631 | 49.66 | 55,573.2 | 49.76 | 55,766 | 49.93 | +192.8 | +3,055.47 | 0 | 0 |
| 2025/04/21 | 912 | -22 | -2.36 | 681 | 62,358.6 | 390 | 57.3 | 35,714.5 | 57.27 | 35,816.5 | 57.44 | +102 | +2,615.38 | 0 | 0 |
| 2025/04/18 | 934 | -6 | -0.64 | 935 | 87,869.23 | 526 | 56.29 | 49,395.2 | 56.21 | 49,480.6 | 56.31 | +85.4 | +1,623.57 | 1 | 0.11 |
| 2025/04/17 | 940 | +32 | +3.52 | 977 | 90,797.24 | 628 | 64.26 | 58,167.2 | 64.06 | 58,362.1 | 64.28 | +194.9 | +3,103.5 | 0 | 0 |
| 2025/04/16 | 908 | -55 | -5.71 | 1,482 | 137,890.48 | 756 | 51.01 | 70,436.9 | 51.08 | 70,299.8 | 50.98 | -137.1 | -1,813.49 | 1 | 0.07 |
| 2025/04/15 | 963 | +62 | +6.88 | 2,059 | 195,155.7 | 1,090 | 52.95 | 102,871.3 | 52.71 | 103,571.2 | 53.07 | +699.9 | +6,421.1 | 0 | 0 |
| 2025/04/14 | 901 | +1 | +0.11 | 2,250 | 206,386.36 | 1,403 | 62.34 | 128,612.4 | 62.32 | 128,943.8 | 62.48 | +331.4 | +2,362.08 | 3 | 0.13 |
| 2025/04/11 | 900 | +69 | +8.3 | 3,646 | 310,878.14 | 1,827 | 50.1 | 152,599.5 | 49.09 | 158,437.3 | 50.96 | +5,837.8 | +31,952.93 | 1 | 0.03 |
| 2025/04/10 | 831 | +75 | +9.92 | 1,776 | 147,183.8 | 581 | 32.72 | 48,074.1 | 32.66 | 48,110.1 | 32.69 | +36 | +619.62 | 0 | 0 |
| 2025/04/09 | 756 | -83 | -9.89 | 1,173 | 88,768.95 | 213 | 18.16 | 16,131 | 18.17 | 16,142.8 | 18.19 | +11.8 | +553.99 | 0 | 0 |
| 2025/04/08 | 839 | -93 | -9.98 | 262 | 21,948.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 932 | -103 | -9.95 | 43 | 4,052.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 1,035 | +5 | +0.49 | 642 | 66,076.93 | 349 | 54.36 | 35,896.5 | 54.33 | 35,947.5 | 54.4 | +51 | +1,461.32 | 1 | 0.16 |
| 2025/04/01 | 1,030 | +54 | +5.53 | 1,449 | 147,249.11 | 785 | 54.16 | 79,557.7 | 54.03 | 79,872.5 | 54.24 | +314.8 | +4,010.19 | 0 | 0 |
| 2025/03/31 | 976 | -84 | -7.92 | 1,927 | 190,246.59 | 766 | 39.74 | 75,492.6 | 39.68 | 75,891 | 39.89 | +398.4 | +5,201.04 | 2 | 0.1 |
| 2025/03/28 | 1,060 | -40 | -3.64 | 1,378 | 146,572.34 | 257 | 18.65 | 27,603.5 | 18.83 | 27,359.5 | 18.67 | -244 | -9,494.16 | 20 | 1.45 |
| 2025/03/27 | 1,100 | -40 | -3.51 | 1,198 | 133,681.16 | 329 | 27.46 | 36,925.5 | 27.62 | 36,679.5 | 27.44 | -246 | -7,477.2 | 23 | 1.92 |
| 2025/03/26 | 1,140 | +40 | +3.64 | 1,275 | 146,161.56 | 410 | 32.16 | 46,876.5 | 32.07 | 47,098 | 32.22 | +221.5 | +5,402.44 | 0 | 0 |
| 2025/03/25 | 1,100 | -5 | -0.45 | 941 | 103,742.9 | 276 | 29.33 | 30,556 | 29.45 | 30,440 | 29.34 | -116 | -4,202.9 | 0 | 0 |
| 2025/03/24 | 1,105 | -25 | -2.21 | 551 | 61,507.13 | 133 | 24.15 | 15,003.5 | 24.39 | 14,795.5 | 24.05 | -208 | -15,639.1 | 0 | 0 |
| 2025/03/21 | 1,130 | -25 | -2.16 | 1,200 | 135,353.2 | 423 | 35.24 | 47,739 | 35.27 | 47,906 | 35.39 | +167 | +3,947.99 | 0 | 0 |
| 2025/03/20 | 1,155 | +20 | +1.76 | 1,732 | 199,112.83 | 529 | 30.55 | 60,733 | 30.5 | 61,006.5 | 30.64 | +273.5 | +5,170.13 | 0 | 0 |
| 2025/03/19 | 1,135 | -85 | -6.97 | 1,700 | 195,880.91 | 628 | 36.95 | 72,382.5 | 36.95 | 72,638 | 37.08 | +255.5 | +4,068.47 | 1 | 0.06 |
| 2025/03/18 | 1,220 | +30 | +2.52 | 492 | 60,181.27 | 234 | 47.52 | 28,571 | 47.47 | 28,622 | 47.56 | +51 | +2,179.49 | 0 | 0 |
| 2025/03/17 | 1,190 | +5 | +0.42 | 701 | 84,216.27 | 288 | 41.06 | 34,588.5 | 41.07 | 34,570.5 | 41.05 | -18 | -625 | 0 | 0 |
| 2025/03/14 | 1,185 | -30 | -2.47 | 689 | 82,621.83 | 345 | 50.04 | 41,421.5 | 50.13 | 41,490.5 | 50.22 | +69 | +2,000 | 2 | 0.29 |
| 2025/03/13 | 1,215 | +0 | +0 | 879 | 109,221.18 | 502 | 57.08 | 62,259 | 57 | 62,394 | 57.13 | +135 | +2,689.24 | 1 | 0.11 |
| 2025/03/12 | 1,215 | +25 | +2.1 | 1,023 | 125,863.97 | 538 | 52.61 | 66,111.5 | 52.53 | 66,274.5 | 52.66 | +163 | +3,029.74 | 2 | 0.2 |
| 2025/03/11 | 1,190 | -35 | -2.86 | 1,107 | 131,593.1 | 480 | 43.35 | 56,886 | 43.23 | 57,108.5 | 43.4 | +222.5 | +4,635.42 | 0 | 0 |
| 2025/03/10 | 1,225 | -5 | -0.41 | 1,040 | 127,935.32 | 543 | 52.21 | 66,760 | 52.18 | 66,939 | 52.32 | +179 | +3,296.5 | 0 | 0 |
| 2025/03/07 | 1,230 | -50 | -3.91 | 1,080 | 133,920.69 | 334 | 30.93 | 41,462 | 30.96 | 41,550 | 31.03 | +88 | +2,634.73 | 0 | 0 |
| 2025/03/06 | 1,280 | -20 | -1.54 | 933 | 121,861.56 | 554 | 59.41 | 72,544.5 | 59.53 | 72,383 | 59.4 | -161.5 | -2,915.16 | 0 | 0 |
| 2025/03/05 | 1,300 | +35 | +2.77 | 1,273 | 165,010.97 | 600 | 47.14 | 77,549 | 47 | 77,849 | 47.18 | +300 | +5,000 | 0 | 0 |
| 2025/03/04 | 1,265 | -5 | -0.39 | 858 | 107,212.64 | 405 | 47.22 | 50,424 | 47.03 | 50,634.5 | 47.23 | +210.5 | +5,197.53 | 0 | 0 |
| 2025/03/03 | 1,270 | -70 | -5.22 | 1,394 | 177,050.97 | 573 | 41.11 | 72,833 | 41.14 | 72,824 | 41.13 | -9 | -157.07 | 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。
