3653
1,290
TWD-5.00 (-0.39%)
2025.05.23收盤
健策－現股當沖
健策最新現股當沖狀況
整理健策最新(2025/05/23) 當沖狀況。整體成交張數為620張，佔整體市場成交張數的55.47%。當日現股當沖之總損益為+147萬元、每張平均損益則為+2,371元。
開盤價
1300
收盤價
1290
當日範圍
1265 - 1305
成交張數
1,118
開盤價(昨)
1290
收盤價(昨)
1295
昨日範圍
1275 - 1305
成交張數(昨)
1,025
成交金額
14.36億
成交金額(昨)
13.19億
52週範圍
756 - 1575
發行股數
1億
市值
1844億
現股當沖－歷史逐日資訊
開盤價
1300
收盤價
1290
成交張數
1,118
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(%) | ||||||
| 2025/05/23 | 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 |
| 2025/02/27 | 1,340 | -5 | -0.37 | 1,695 | 226,764.87 | 608 | 35.88 | 81,472.5 | 35.93 | 81,496 | 35.94 | +23.5 | +386.51 | 0 | 0 |
| 2025/02/26 | 1,345 | +80 | +6.32 | 1,670 | 221,857.59 | 745 | 44.62 | 98,381.5 | 44.34 | 98,967 | 44.61 | +585.5 | +7,859.06 | 0 | 0 |
| 2025/02/25 | 1,265 | -60 | -4.53 | 2,099 | 266,103.34 | 741 | 35.3 | 94,186.5 | 35.39 | 94,526.5 | 35.52 | +340 | +4,588.39 | 3 | 0.14 |
| 2025/02/24 | 1,325 | -40 | -2.93 | 1,545 | 202,275.77 | 573 | 37.08 | 74,852 | 37 | 75,306.5 | 37.23 | +454.5 | +7,931.94 | 0 | 0 |
| 2025/02/21 | 1,365 | +5 | +0.37 | 859 | 116,438.04 | 391 | 45.54 | 52,967 | 45.49 | 53,087.5 | 45.59 | +120.5 | +3,081.84 | 0 | 0 |
| 2025/02/20 | 1,360 | -60 | -4.23 | 1,193 | 163,924.39 | 493 | 41.32 | 67,658 | 41.27 | 68,011.5 | 41.49 | +353.5 | +7,170.39 | 0 | 0 |
| 2025/02/19 | 1,420 | +30 | +2.16 | 1,264 | 177,642.44 | 550 | 43.51 | 76,703 | 43.18 | 77,466 | 43.61 | +763 | +13,872.73 | 0 | 0 |
| 2025/02/18 | 1,390 | -25 | -1.77 | 1,070 | 149,558.7 | 471 | 44 | 65,817 | 44.01 | 65,962 | 44.1 | +145 | +3,078.56 | 0 | 0 |
| 2025/02/17 | 1,415 | +60 | +4.43 | 2,679 | 379,835.29 | 983 | 36.7 | 138,833 | 36.55 | 139,615.5 | 36.76 | +782.5 | +7,960.33 | 2 | 0.07 |
| 2025/02/14 | 1,355 | +30 | +2.26 | 1,792 | 239,747.87 | 899 | 50.16 | 120,131.5 | 50.11 | 120,376 | 50.21 | +244.5 | +2,719.69 | 5 | 0.28 |
| 2025/02/13 | 1,325 | +40 | +3.11 | 1,895 | 248,966.63 | 637 | 33.61 | 82,857 | 33.28 | 83,626 | 33.59 | +769 | +12,072.21 | 0 | 0 |
| 2025/02/12 | 1,285 | +5 | +0.39 | 1,739 | 225,411.86 | 778 | 44.75 | 101,049 | 44.83 | 101,132.5 | 44.87 | +83.5 | +1,073.26 | 0 | 0 |
| 2025/02/11 | 1,280 | +65 | +5.35 | 1,941 | 244,390.61 | 938 | 48.32 | 117,956.5 | 48.27 | 117,955 | 48.26 | -1.5 | -15.99 | 1 | 0.05 |
| 2025/02/10 | 1,215 | -80 | -6.18 | 4,332 | 516,936.59 | 2,057 | 47.48 | 244,915 | 47.38 | 246,092.5 | 47.61 | +1,177.5 | +5,724.36 | 0 | 0 |
| 2025/02/07 | 1,295 | +75 | +6.15 | 1,906 | 244,610.65 | 671 | 35.2 | 85,655 | 35.02 | 86,078.5 | 35.19 | +423.5 | +6,311.48 | 0 | 0 |
| 2025/02/06 | 1,220 | +40 | +3.39 | 2,398 | 295,600.45 | 908 | 37.86 | 111,716 | 37.79 | 112,147 | 37.94 | +431 | +4,746.7 | 0 | 0 |
| 2025/02/05 | 1,180 | +55 | +4.89 | 3,025 | 355,119.57 | 1,219 | 40.3 | 141,840 | 39.94 | 143,435.5 | 40.39 | +1,595.5 | +13,088.6 | 0 | 0 |
| 2025/02/04 | 1,125 | -125 | -10 | 2,964 | 343,309.89 | 713 | 24.06 | 82,866 | 24.14 | 83,386 | 24.29 | +520 | +7,293.13 | 0 | 0 |
| 2025/02/03 | 1,250 | -135 | -9.75 | 871 | 110,132.28 | 156 | 17.91 | 19,801 | 17.98 | 19,818 | 17.99 | +17 | +1,089.74 | 0 | 0 |
| 2025/01/22 | 1,385 | -5 | -0.36 | 683 | 95,098.46 | 233 | 34.14 | 32,540 | 34.22 | 32,558.5 | 34.24 | +18.5 | +793.99 | 0 | 0 |
| 2025/01/21 | 1,390 | -5 | -0.36 | 853 | 119,355.03 | 386 | 45.25 | 53,878.5 | 45.14 | 54,093 | 45.32 | +214.5 | +5,556.99 | 1 | 0.12 |
| 2025/01/20 | 1,395 | +50 | +3.72 | 795 | 110,169.58 | 227 | 28.56 | 31,319.5 | 28.43 | 31,498.5 | 28.59 | +179 | +7,885.46 | 0 | 0 |
| 2025/01/17 | 1,345 | -55 | -3.93 | 1,280 | 171,671.37 | 518 | 40.46 | 69,390.5 | 40.42 | 69,836 | 40.68 | +445.5 | +8,600.39 | 0 | 0 |
| 2025/01/16 | 1,400 | +45 | +3.32 | 752 | 105,465.73 | 388 | 51.58 | 54,450 | 51.63 | 54,388.5 | 51.57 | -61.5 | -1,585.05 | 0 | 0 |
| 2025/01/15 | 1,355 | -20 | -1.45 | 656 | 89,687.47 | 279 | 42.51 | 38,054 | 42.43 | 38,286.5 | 42.69 | +232.5 | +8,333.33 | 0 | 0 |
| 2025/01/14 | 1,375 | +25 | +1.85 | 681 | 93,469.83 | 316 | 46.41 | 43,328 | 46.36 | 43,416.5 | 46.45 | +88.5 | +2,800.63 | 0 | 0 |
| 2025/01/13 | 1,350 | -40 | -2.88 | 977 | 132,458.21 | 368 | 37.66 | 49,803 | 37.6 | 49,993.5 | 37.74 | +190.5 | +5,176.63 | 0 | 0 |
| 2025/01/10 | 1,390 | -65 | -4.47 | 1,628 | 228,919.55 | 544 | 33.43 | 76,383 | 33.37 | 77,087 | 33.67 | +704 | +12,941.18 | 0 | 0 |
| 2025/01/09 | 1,455 | -20 | -1.36 | 662 | 97,437.32 | 330 | 49.89 | 48,565.5 | 49.84 | 48,715 | 50 | +149.5 | +4,530.3 | 0 | 0 |
| 2025/01/08 | 1,475 | -95 | -6.05 | 1,045 | 157,427.61 | 315 | 30.14 | 47,574.5 | 30.22 | 47,793.5 | 30.36 | +219 | +6,952.38 | 0 | 0 |
| 2025/01/07 | 1,570 | +105 | +7.17 | 1,678 | 260,582.26 | 594 | 35.4 | 91,861.5 | 35.25 | 92,476 | 35.49 | +614.5 | +10,345.12 | 0 | 0 |
| 2025/01/06 | 1,465 | +35 | +2.45 | 762 | 111,371.54 | 314 | 41.18 | 45,872 | 41.19 | 45,885.5 | 41.2 | +13.5 | +429.94 | 0 | 0 |
| 2025/01/03 | 1,430 | -25 | -1.72 | 567 | 82,188.81 | 225 | 39.7 | 32,640 | 39.71 | 32,744.5 | 39.84 | +104.5 | +4,644.44 | 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。
