4114
34.2
TWD+0.15 (0.44%)
2025.05.28收盤
健喬－現股當沖
健喬最新現股當沖狀況
整理健喬最新(2025/05/27) 當沖狀況。整體成交張數為32張，佔整體市場成交張數的8.04%。當日現股當沖之總損益為+350元、每張平均損益則為+11元。
開盤價
34.3
收盤價
34.2
當日範圍
34 - 34.3
成交張數
577
開盤價(昨)
34.2
收盤價(昨)
34.05
昨日範圍
34 - 34.3
成交張數(昨)
398
成交金額
1968.37萬
成交金額(昨)
1357.34萬
52週範圍
29.1 - 41.7
發行股數
5億
市值
159億
現股當沖－歷史逐日資訊
開盤價
34.3
收盤價
34.2
成交張數
577
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(%) | ||||||
| 2025/05/29 | 34.15 | -0.05 | -0.15 | 528 | 1,807.35 | 99 | 18.75 | 338.94 | 18.75 | 338.89 | 18.75 | -0.04 | -4.04 | 0 | 0 |
| 2025/05/28 | 34.2 | +0.15 | +0.44 | 577 | 1,968.37 | 62 | 10.75 | 211.38 | 10.74 | 211.59 | 10.75 | +0.2 | +33.06 | 0 | 0 |
| 2025/05/27 | 34.05 | -0.05 | -0.15 | 398 | 1,357.34 | 32 | 8.04 | 109.14 | 8.04 | 109.17 | 8.04 | +0.04 | +10.94 | 0 | 0 |
| 2025/05/26 | 34.1 | +0.1 | +0.29 | 414 | 1,416.38 | 54 | 13.04 | 184.91 | 13.06 | 184.82 | 13.05 | -0.09 | -16.67 | 0 | 0 |
| 2025/05/23 | 34 | +0 | +0 | 573 | 1,957.93 | 65 | 11.34 | 222.06 | 11.34 | 221.82 | 11.33 | -0.23 | -35.38 | 0 | 0 |
| 2025/05/22 | 34 | -0.1 | -0.29 | 603 | 2,049.03 | 67 | 11.11 | 227.18 | 11.09 | 227.94 | 11.12 | +0.76 | +112.69 | 0 | 0 |
| 2025/05/21 | 34.1 | -0.1 | -0.29 | 580 | 1,983.64 | 79 | 13.62 | 269.59 | 13.59 | 270.27 | 13.63 | +0.69 | +86.71 | 0 | 0 |
| 2025/05/20 | 34.2 | +0.15 | +0.44 | 889 | 3,027.65 | 151 | 16.99 | 514.27 | 16.99 | 514.87 | 17.01 | +0.59 | +39.4 | 0 | 0 |
| 2025/05/19 | 34.05 | +0.5 | +1.49 | 2,809 | 9,632.93 | 1,172 | 41.72 | 4,014.64 | 41.68 | 4,021.56 | 41.75 | +6.92 | +59.04 | 0 | 0 |
| 2025/05/16 | 33.55 | +0.6 | +1.82 | 923 | 3,095.47 | 162 | 17.55 | 541.84 | 17.5 | 543.64 | 17.56 | +1.81 | +111.73 | 0 | 0 |
| 2025/05/15 | 32.95 | +0.05 | +0.15 | 404 | 1,336.38 | 59 | 14.6 | 195.06 | 14.6 | 195.07 | 14.6 | +0.01 | +1.69 | 0 | 0 |
| 2025/05/14 | 32.9 | -0.05 | -0.15 | 513 | 1,689.73 | 87 | 16.96 | 286.58 | 16.96 | 286.4 | 16.95 | -0.17 | -20.11 | 0 | 0 |
| 2025/05/13 | 32.95 | +0 | +0 | 434 | 1,432.85 | 87 | 20.05 | 287.19 | 20.04 | 287.14 | 20.04 | -0.04 | -5.17 | 0 | 0 |
| 2025/05/12 | 32.95 | +0.25 | +0.76 | 492 | 1,618.11 | 27 | 5.49 | 88.7 | 5.48 | 88.91 | 5.49 | +0.2 | +74.07 | 0 | 0 |
| 2025/05/09 | 32.7 | +0.2 | +0.62 | 332 | 1,082.21 | 71 | 21.39 | 231.51 | 21.39 | 231.34 | 21.38 | -0.17 | -24.65 | 0 | 0 |
| 2025/05/08 | 32.5 | +0.3 | +0.93 | 442 | 1,437.85 | 16 | 3.62 | 52.02 | 3.62 | 52.02 | 3.62 | +0.01 | +3.12 | 0 | 0 |
| 2025/05/07 | 32.2 | -0.05 | -0.16 | 239 | 771.31 | 9 | 3.77 | 29.07 | 3.77 | 29.01 | 3.76 | -0.06 | -66.67 | 0 | 0 |
| 2025/05/06 | 32.25 | +0.05 | +0.16 | 240 | 774.31 | 28 | 11.67 | 90.26 | 11.66 | 90.39 | 11.67 | +0.14 | +48.21 | 0 | 0 |
| 2025/05/05 | 32.2 | -0.3 | -0.92 | 611 | 1,961.52 | 132 | 21.6 | 423.92 | 21.61 | 423.62 | 21.6 | -0.3 | -22.73 | 0 | 0 |
| 2025/05/02 | 32.5 | +0.25 | +0.78 | 566 | 1,838.57 | 25 | 4.42 | 81.06 | 4.41 | 81.28 | 4.42 | +0.21 | +84 | 0 | 0 |
| 2025/04/30 | 32.25 | -0.05 | -0.15 | 425 | 1,375.99 | 51 | 12 | 165.04 | 11.99 | 165.25 | 12.01 | +0.21 | +42.16 | 0 | 0 |
| 2025/04/29 | 32.3 | +0.3 | +0.94 | 419 | 1,353.08 | 60 | 14.32 | 193.56 | 14.3 | 193.88 | 14.33 | +0.33 | +54.17 | 0 | 0 |
| 2025/04/28 | 32 | +0.35 | +1.11 | 569 | 1,813.67 | 63 | 11.07 | 200.31 | 11.04 | 200.81 | 11.07 | +0.51 | +80.95 | 0 | 0 |
| 2025/04/25 | 31.65 | +0.4 | +1.28 | 735 | 2,328.8 | 90 | 12.24 | 284.4 | 12.21 | 285.45 | 12.26 | +1.05 | +117.22 | 0 | 0 |
| 2025/04/24 | 31.25 | +0 | +0 | 210 | 657.25 | 31 | 14.76 | 96.94 | 14.75 | 97.1 | 14.77 | +0.16 | +51.61 | 0 | 0 |
| 2025/04/23 | 31.25 | +0.55 | +1.79 | 514 | 1,600.69 | 45 | 8.75 | 139.81 | 8.73 | 140.38 | 8.77 | +0.56 | +124.44 | 0 | 0 |
| 2025/04/22 | 30.7 | -0.05 | -0.16 | 458 | 1,409.78 | 125 | 27.29 | 385.69 | 27.36 | 385.8 | 27.37 | +0.1 | +8 | 0 | 0 |
| 2025/04/21 | 30.75 | -0.5 | -1.6 | 722 | 2,232.58 | 41 | 5.68 | 126.81 | 5.68 | 126.84 | 5.68 | +0.04 | +9.76 | 0 | 0 |
| 2025/04/18 | 31.25 | +0.1 | +0.32 | 328 | 1,027.16 | 10 | 3.05 | 31.27 | 3.04 | 31.3 | 3.05 | +0.02 | +20 | 0 | 0 |
| 2025/04/17 | 31.15 | -0.05 | -0.16 | 418 | 1,303.4 | 53 | 12.68 | 165.08 | 12.67 | 164.91 | 12.65 | -0.17 | -31.13 | 0 | 0 |
| 2025/04/16 | 31.2 | -0.25 | -0.79 | 875 | 2,740.33 | 122 | 13.94 | 382.43 | 13.96 | 382.87 | 13.97 | +0.44 | +36.07 | 0 | 0 |
| 2025/04/15 | 31.45 | +0.4 | +1.29 | 520 | 1,636.17 | 34 | 6.54 | 106.77 | 6.53 | 106.89 | 6.53 | +0.12 | +35.29 | 0 | 0 |
| 2025/04/14 | 31.05 | -0.45 | -1.43 | 1,835 | 5,736.48 | 300 | 16.35 | 939.13 | 16.37 | 937.88 | 16.35 | -1.26 | -42 | 0 | 0 |
| 2025/04/11 | 31.5 | -0.5 | -1.56 | 1,631 | 5,070.72 | 540 | 33.11 | 1,676.38 | 33.06 | 1,682.96 | 33.19 | +6.59 | +122.04 | 0 | 0 |
| 2025/04/10 | 32 | +2.9 | +9.97 | 2,280 | 7,251.19 | 303 | 13.29 | 955.65 | 13.18 | 962.2 | 13.27 | +6.54 | +215.84 | 0 | 0 |
| 2025/04/09 | 29.1 | -1.6 | -5.21 | 3,412 | 10,164.33 | 856 | 25.09 | 2,538.53 | 24.97 | 2,559.78 | 25.18 | +21.25 | +248.19 | 0 | 0 |
| 2025/04/08 | 30.7 | +0.1 | +0.33 | 3,447 | 10,455.9 | 998 | 28.95 | 3,027.39 | 28.95 | 3,031.03 | 28.99 | +3.63 | +36.37 | 1 | 0.03 |
| 2025/04/07 | 30.6 | -3.35 | -9.87 | 4,452 | 13,646.1 | 291 | 6.54 | 893.17 | 6.55 | 896.46 | 6.57 | +3.29 | +112.89 | 0 | 0 |
| 2025/04/02 | 33.95 | +0.05 | +0.15 | 442 | 1,500.95 | 59 | 13.35 | 200.28 | 13.34 | 200.41 | 13.35 | +0.14 | +22.88 | 0 | 0 |
| 2025/04/01 | 33.9 | +0.55 | +1.65 | 637 | 2,153.7 | 110 | 17.27 | 371.99 | 17.27 | 371.9 | 17.27 | -0.09 | -8.18 | 0 | 0 |
| 2025/03/31 | 33.35 | -0.85 | -2.49 | 1,423 | 4,794.91 | 269 | 18.9 | 907.12 | 18.92 | 908.52 | 18.95 | +1.41 | +52.23 | 0 | 0 |
| 2025/03/28 | 34.2 | +0.1 | +0.29 | 2,423 | 8,312.2 | 437 | 18.04 | 1,501.63 | 18.07 | 1,503.12 | 18.08 | +1.49 | +34.1 | 0 | 0 |
| 2025/03/27 | 34.1 | -0.15 | -0.44 | 556 | 1,895.67 | 31 | 5.57 | 105.78 | 5.58 | 105.75 | 5.58 | -0.03 | -9.68 | 0 | 0 |
| 2025/03/26 | 34.25 | +0.15 | +0.44 | 375 | 1,282.26 | 29 | 7.73 | 99.14 | 7.73 | 99.17 | 7.73 | +0.02 | +6.9 | 0 | 0 |
| 2025/03/25 | 34.1 | -0.05 | -0.15 | 1,175 | 3,994.43 | 170 | 14.47 | 576.21 | 14.43 | 579.35 | 14.5 | +3.14 | +184.71 | 0 | 0 |
| 2025/03/24 | 34.15 | -0.3 | -0.87 | 576 | 1,971.47 | 66 | 11.46 | 225.91 | 11.46 | 225.62 | 11.44 | -0.28 | -43.18 | 1 | 0.17 |
| 2025/03/21 | 34.45 | +0.55 | +1.62 | 1,512 | 5,202.45 | 196 | 12.96 | 674.83 | 12.97 | 674.02 | 12.96 | -0.81 | -41.07 | 0 | 0 |
| 2025/03/20 | 33.9 | +0 | +0 | 445 | 1,509.3 | 26 | 5.84 | 88.24 | 5.85 | 88.23 | 5.85 | -0.01 | -3.85 | 0 | 0 |
| 2025/03/19 | 33.9 | -0.25 | -0.73 | 748 | 2,544.75 | 57 | 7.62 | 194.5 | 7.64 | 193.87 | 7.62 | -0.63 | -110.53 | 0 | 0 |
| 2025/03/18 | 34.15 | -0.15 | -0.44 | 860 | 2,941.3 | 100 | 11.63 | 342.34 | 11.64 | 341.8 | 11.62 | -0.54 | -54 | 0 | 0 |
| 2025/03/17 | 34.3 | +0.3 | +0.88 | 3,645 | 12,636.98 | 696 | 19.09 | 2,406.06 | 19.04 | 2,415.59 | 19.12 | +9.53 | +136.85 | 0 | 0 |
| 2025/03/14 | 34 | +0.5 | +1.49 | 2,340 | 7,941.35 | 244 | 10.43 | 825.92 | 10.4 | 826.68 | 10.41 | +0.76 | +30.94 | 0 | 0 |
| 2025/03/13 | 33.5 | +0.3 | +0.9 | 3,424 | 11,503.33 | 362 | 10.57 | 1,213.9 | 10.55 | 1,215.88 | 10.57 | +1.98 | +54.7 | 0 | 0 |
| 2025/03/12 | 33.2 | -0.05 | -0.15 | 850 | 2,824.86 | 168 | 19.77 | 558.35 | 19.77 | 558.45 | 19.77 | +0.1 | +5.65 | 0 | 0 |
| 2025/03/11 | 33.25 | +0.2 | +0.61 | 1,317 | 4,353.08 | 200 | 15.18 | 659.52 | 15.15 | 661.88 | 15.2 | +2.37 | +118.25 | 0 | 0 |
| 2025/03/10 | 33.05 | +0 | +0 | 794 | 2,622.58 | 155 | 19.52 | 511.94 | 19.52 | 512.13 | 19.53 | +0.2 | +12.58 | 0 | 0 |
| 2025/03/07 | 33.05 | -0.2 | -0.6 | 1,064 | 3,505.66 | 225 | 21.16 | 738.12 | 21.06 | 742.86 | 21.19 | +4.74 | +210.67 | 0 | 0 |
| 2025/03/06 | 33.25 | +0.05 | +0.15 | 983 | 3,263.09 | 140 | 14.25 | 465.04 | 14.25 | 464.77 | 14.24 | -0.27 | -18.93 | 0 | 0 |
| 2025/03/05 | 33.2 | +0.65 | +2 | 1,926 | 6,360.44 | 258 | 13.4 | 850.48 | 13.37 | 851.22 | 13.38 | +0.74 | +28.88 | 0 | 0 |
| 2025/03/04 | 32.55 | -0.2 | -0.61 | 1,424 | 4,624.02 | 185 | 12.99 | 601.02 | 13 | 601.32 | 13 | +0.3 | +16.22 | 0 | 0 |
| 2025/03/03 | 32.75 | +0.05 | +0.15 | 2,225 | 7,285.21 | 505 | 22.7 | 1,654.32 | 22.71 | 1,658.48 | 22.77 | +4.17 | +82.57 | 0 | 0 |
| 2025/02/27 | 32.7 | -0.45 | -1.36 | 9,913 | 32,467.91 | 387 | 3.9 | 1,269.93 | 3.91 | 1,271.45 | 3.92 | +1.51 | +39.15 | 0 | 0 |
| 2025/02/26 | 33.15 | -0.3 | -0.9 | 1,397 | 4,639.43 | 138 | 9.88 | 458.45 | 9.88 | 458.77 | 9.89 | +0.32 | +23.19 | 0 | 0 |
| 2025/02/25 | 33.45 | +0.6 | +1.83 | 2,713 | 9,053.06 | 454 | 16.73 | 1,515.1 | 16.74 | 1,515.01 | 16.73 | -0.09 | -1.87 | 0 | 0 |
| 2025/02/24 | 32.85 | -0.05 | -0.15 | 2,163 | 7,119.37 | 181 | 8.37 | 595.77 | 8.37 | 595.62 | 8.37 | -0.15 | -8.56 | 0 | 0 |
| 2025/02/21 | 32.9 | +0 | +0 | 1,210 | 3,977.74 | 51 | 4.21 | 167.62 | 4.21 | 167.76 | 4.22 | +0.15 | +29.41 | 0 | 0 |
| 2025/02/20 | 32.9 | -0.15 | -0.45 | 1,357 | 4,473.04 | 129 | 9.51 | 425.58 | 9.51 | 425.06 | 9.5 | -0.52 | -39.92 | 2 | 0.15 |
| 2025/02/19 | 33.05 | -0.1 | -0.3 | 2,331 | 7,705.34 | 35 | 1.5 | 115.89 | 1.5 | 115.81 | 1.5 | -0.09 | -24.29 | 1 | 0.04 |
| 2025/02/18 | 33.15 | -0.05 | -0.15 | 1,077 | 3,574.49 | 76 | 7.05 | 252.12 | 7.05 | 252.16 | 7.05 | +0.04 | +5.92 | 0 | 0 |
| 2025/02/17 | 33.2 | -0.15 | -0.45 | 1,099 | 3,650.23 | 47 | 4.28 | 156.26 | 4.28 | 155.97 | 4.27 | -0.29 | -61.7 | 0 | 0 |
| 2025/02/14 | 33.35 | +0.05 | +0.15 | 1,344 | 4,462.16 | 192 | 14.28 | 637.26 | 14.28 | 636.66 | 14.27 | -0.6 | -31.51 | 0 | 0 |
| 2025/02/13 | 33.3 | -0.05 | -0.15 | 1,231 | 4,100.45 | 34 | 2.76 | 113.3 | 2.76 | 113.25 | 2.76 | -0.05 | -14.71 | 0 | 0 |
| 2025/02/12 | 33.35 | -0.25 | -0.74 | 708 | 2,370.4 | 67 | 9.47 | 224.9 | 9.49 | 224.34 | 9.46 | -0.56 | -83.58 | 0 | 0 |
| 2025/02/11 | 33.6 | -0.15 | -0.44 | 427 | 1,437.44 | 4 | 0.94 | 13.48 | 0.94 | 13.51 | 0.94 | +0.03 | +62.5 | 0 | 0 |
| 2025/02/10 | 33.75 | -0.2 | -0.59 | 426 | 1,440.58 | 19 | 4.46 | 64.17 | 4.45 | 64.23 | 4.46 | +0.06 | +31.58 | 0 | 0 |
| 2025/02/07 | 33.95 | -0.35 | -1.02 | 522 | 1,775.68 | 33 | 6.32 | 112.19 | 6.32 | 112.35 | 6.33 | +0.15 | +46.97 | 0 | 0 |
| 2025/02/06 | 34.3 | +0.75 | +2.24 | 1,266 | 4,317.28 | 123 | 9.72 | 416.98 | 9.66 | 420.4 | 9.74 | +3.42 | +278.46 | 0 | 0 |
| 2025/02/05 | 33.55 | +0 | +0 | 616 | 2,072.15 | 101 | 16.38 | 339.58 | 16.39 | 339.95 | 16.41 | +0.38 | +37.13 | 0 | 0 |
| 2025/02/04 | 33.55 | +0.1 | +0.3 | 521 | 1,754.18 | 27 | 5.18 | 91.11 | 5.19 | 90.64 | 5.17 | -0.47 | -172.22 | 0 | 0 |
| 2025/02/03 | 33.45 | +0.05 | +0.15 | 875 | 2,921.16 | 126 | 14.4 | 420.23 | 14.39 | 421.44 | 14.43 | +1.22 | +96.83 | 0 | 0 |
| 2025/01/22 | 33.4 | +0.4 | +1.21 | 584 | 1,933.29 | 21 | 3.6 | 69.53 | 3.6 | 69.98 | 3.62 | +0.46 | +216.67 | 0 | 0 |
| 2025/01/21 | 33 | -0.05 | -0.15 | 543 | 1,796.32 | 41 | 7.54 | 136.02 | 7.57 | 135.56 | 7.55 | -0.46 | -112.2 | 0 | 0 |
| 2025/01/20 | 33.05 | -0.25 | -0.75 | 553 | 1,831.66 | 6 | 1.08 | 19.86 | 1.08 | 19.85 | 1.08 | -0.01 | -8.33 | 0 | 0 |
| 2025/01/17 | 33.3 | +0.1 | +0.3 | 317 | 1,058.11 | 17 | 5.36 | 56.67 | 5.36 | 56.67 | 5.36 | -0.01 | -2.94 | 0 | 0 |
| 2025/01/16 | 33.2 | +0 | +0 | 777 | 2,580.37 | 111 | 14.29 | 369.1 | 14.3 | 369.14 | 14.31 | +0.04 | +4.05 | 0 | 0 |
| 2025/01/15 | 33.2 | -0.7 | -2.06 | 889 | 2,985.91 | 112 | 12.6 | 374.49 | 12.54 | 378.18 | 12.67 | +3.69 | +329.46 | 0 | 0 |
| 2025/01/14 | 33.9 | +0.1 | +0.3 | 282 | 957.94 | 35 | 12.4 | 118.74 | 12.4 | 119.06 | 12.43 | +0.32 | +90 | 0 | 0 |
| 2025/01/13 | 33.8 | -0.6 | -1.74 | 1,036 | 3,517.89 | 291 | 28.1 | 990.01 | 28.14 | 992.3 | 28.21 | +2.29 | +78.87 | 0 | 0 |
| 2025/01/10 | 34.4 | -0.5 | -1.43 | 894 | 3,101.72 | 219 | 24.51 | 762.84 | 24.59 | 759.96 | 24.5 | -2.88 | -131.28 | 0 | 0 |
| 2025/01/09 | 34.9 | +0.45 | +1.31 | 2,632 | 9,258.44 | 538 | 20.44 | 1,892.33 | 20.44 | 1,888.39 | 20.4 | -3.94 | -73.14 | 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。
