4114
33.95
TWD+0.05 (0.15%)
2025.04.02收盤
健喬－現股當沖
健喬最新現股當沖狀況
整理健喬最新(2025/04/02) 當沖狀況。整體成交張數為59張，佔整體市場成交張數的13.35%。當日現股當沖之總損益為+1,350元、每張平均損益則為+23元。
開盤價
34
收盤價
33.95
當日範圍
33.7 - 34.05
成交張數
442
開盤價(昨)
33.8
收盤價(昨)
33.9
昨日範圍
33.65 - 33.95
成交張數(昨)
637
成交金額
1501.45萬
成交金額(昨)
2153.31萬
52週範圍
32.25 - 41.7
發行股數
5億
市值
158億
現股當沖－歷史逐日資訊
開盤價
34
收盤價
33.95
成交張數
442
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/08 | 34.45 | +0.4 | +1.17 | 702 | 2,424.88 | 264 | 37.59 | 911.79 | 37.6 | 911.42 | 37.59 | -0.36 | -13.83 | 0 | 0 |
| 2025/01/07 | 34.05 | -0.25 | -0.73 | 428 | 1,462.35 | 30 | 7.01 | 102.77 | 7.03 | 102.67 | 7.02 | -0.1 | -35 | 0 | 0 |
| 2025/01/06 | 34.3 | +0.2 | +0.59 | 552 | 1,892.19 | 82 | 14.87 | 280.81 | 14.84 | 281.94 | 14.9 | +1.13 | +137.8 | 0 | 0 |
| 2025/01/03 | 34.1 | -0.15 | -0.44 | 644 | 2,201.7 | 100 | 15.52 | 342.62 | 15.56 | 342.13 | 15.54 | -0.48 | -48 | 0 | 0 |
| 2025/01/02 | 34.25 | -0.25 | -0.72 | 535 | 1,838.04 | 82 | 15.33 | 281.89 | 15.34 | 281.84 | 15.33 | -0.06 | -6.71 | 0 | 0 |
| 2024/12/31 | 34.5 | +0 | +0 | 385 | 1,326.45 | 74 | 19.21 | 255.06 | 19.23 | 254.84 | 19.21 | -0.22 | -29.73 | 0 | 0 |
| 2024/12/30 | 34.5 | -0.2 | -0.58 | 685 | 2,380.12 | 165 | 24.09 | 573.75 | 24.11 | 575.15 | 24.16 | +1.41 | +85.15 | 0 | 0 |
| 2024/12/27 | 34.7 | -0.35 | -1 | 2,446 | 8,601.73 | 1,033 | 42.23 | 3,639.09 | 42.31 | 3,627.74 | 42.17 | -11.36 | -109.92 | 0 | 0 |
| 2024/12/26 | 35.05 | +1.35 | +4.01 | 2,770 | 9,611.5 | 667 | 24.08 | 2,299.4 | 23.92 | 2,319.53 | 24.13 | +20.12 | +301.72 | 1 | 0.04 |
| 2024/12/25 | 33.7 | -0.05 | -0.15 | 352 | 1,186.35 | 55 | 15.62 | 185.69 | 15.65 | 185.46 | 15.63 | -0.23 | -41.82 | 0 | 0 |
| 2024/12/24 | 33.75 | +0.15 | +0.45 | 456 | 1,540.97 | 77 | 16.88 | 260.17 | 16.88 | 260.3 | 16.89 | +0.13 | +16.88 | 0 | 0 |
| 2024/12/23 | 33.6 | +0.3 | +0.9 | 461 | 1,546.72 | 108 | 23.45 | 362.9 | 23.46 | 362.51 | 23.44 | -0.39 | -35.65 | 0 | 0 |
| 2024/12/20 | 33.3 | -0.15 | -0.45 | 419 | 1,400.91 | 82 | 19.57 | 274.38 | 19.59 | 274.45 | 19.59 | +0.07 | +9.15 | 0 | 0 |
| 2024/12/19 | 33.45 | +0 | +0 | 490 | 1,635.33 | 48 | 9.79 | 160.08 | 9.79 | 160.25 | 9.8 | +0.17 | +35.42 | 0 | 0 |
| 2024/12/18 | 33.45 | +0.9 | +2.76 | 720 | 2,396.31 | 128 | 17.79 | 425.76 | 17.77 | 425.96 | 17.78 | +0.2 | +15.23 | 0 | 0 |
| 2024/12/17 | 32.55 | +0.3 | +0.93 | 463 | 1,505.82 | 45 | 9.72 | 146.31 | 9.72 | 146.28 | 9.71 | -0.03 | -6.67 | 0 | 0 |
| 2024/12/16 | 32.25 | -0.75 | -2.27 | 1,057 | 3,445.83 | 176 | 16.65 | 574.84 | 16.68 | 574.91 | 16.68 | +0.07 | +4.26 | 0 | 0 |
| 2024/12/13 | 33 | -0.5 | -1.49 | 1,242 | 4,109.95 | 50 | 4.03 | 166.22 | 4.04 | 165.76 | 4.03 | -0.46 | -91 | 0 | 0 |
| 2024/12/12 | 33.5 | -0.1 | -0.3 | 717 | 2,409.63 | 80 | 11.16 | 268.97 | 11.16 | 268.89 | 11.16 | -0.08 | -10 | 0 | 0 |
| 2024/12/11 | 33.6 | -0.1 | -0.3 | 828 | 2,785.11 | 33 | 3.99 | 110.93 | 3.98 | 111.06 | 3.99 | +0.13 | +39.39 | 0 | 0 |
| 2024/12/10 | 33.7 | -0.25 | -0.74 | 1,127 | 3,812.91 | 63 | 5.59 | 213.22 | 5.59 | 213.79 | 5.61 | +0.56 | +89.68 | 0 | 0 |
| 2024/12/09 | 33.95 | -0.15 | -0.44 | 852 | 2,886.85 | 24 | 2.82 | 81.47 | 2.82 | 81.47 | 2.82 | +0 | +0 | 0 | 0 |
| 2024/12/06 | 34.1 | +0 | +0 | 484 | 1,655.21 | 21 | 4.34 | 71.87 | 4.34 | 71.86 | 4.34 | -0.01 | -2.38 | 0 | 0 |
| 2024/12/05 | 34.1 | -0.15 | -0.44 | 587 | 2,007.32 | 55 | 9.37 | 188.09 | 9.37 | 188.15 | 9.37 | +0.05 | +9.09 | 0 | 0 |
| 2024/12/04 | 34.25 | +0 | +0 | 460 | 1,573.32 | 38 | 8.26 | 130.06 | 8.27 | 130.06 | 8.27 | -0.01 | -2.63 | 0 | 0 |
| 2024/12/03 | 34.25 | +0.15 | +0.44 | 372 | 1,270.86 | 19 | 5.11 | 64.94 | 5.11 | 65.02 | 5.12 | +0.07 | +36.84 | 0 | 0 |
| 2024/12/02 | 34.1 | -0.2 | -0.58 | 413 | 1,416.12 | 27 | 6.53 | 92.43 | 6.53 | 92.75 | 6.55 | +0.33 | +120.37 | 0 | 0 |
| 2024/11/29 | 34.3 | +0.25 | +0.73 | 421 | 1,441.8 | 51 | 12.12 | 174.33 | 12.09 | 174.65 | 12.11 | +0.32 | +61.76 | 0 | 0 |
| 2024/11/28 | 34.05 | -0.35 | -1.02 | 542 | 1,850.23 | 68 | 12.54 | 232.04 | 12.54 | 232.8 | 12.58 | +0.76 | +111.76 | 0 | 0 |
| 2024/11/27 | 34.4 | -0.4 | -1.15 | 556 | 1,926.2 | 33 | 5.93 | 114.36 | 5.94 | 114.72 | 5.96 | +0.36 | +109.09 | 0 | 0 |
| 2024/11/26 | 34.8 | -0.15 | -0.43 | 373 | 1,299.77 | 40 | 10.72 | 139.35 | 10.72 | 139.4 | 10.73 | +0.05 | +12.5 | 0 | 0 |
| 2024/11/25 | 34.95 | +0.15 | +0.43 | 603 | 2,104.07 | 52 | 8.62 | 181.2 | 8.61 | 181.62 | 8.63 | +0.42 | +81.73 | 0 | 0 |
| 2024/11/22 | 34.8 | -0.1 | -0.29 | 277 | 966.29 | 13 | 4.69 | 45.31 | 4.69 | 45.41 | 4.7 | +0.1 | +76.92 | 0 | 0 |
| 2024/11/21 | 34.9 | +0.2 | +0.58 | 276 | 965.64 | 17 | 6.16 | 59.39 | 6.15 | 59.48 | 6.16 | +0.09 | +50 | 0 | 0 |
| 2024/11/20 | 34.7 | +0 | +0 | 566 | 1,977.57 | 60 | 10.6 | 209.49 | 10.59 | 209.9 | 10.61 | +0.41 | +68.33 | 0 | 0 |
| 2024/11/19 | 34.7 | +0.45 | +1.31 | 392 | 1,356.08 | 32 | 8.16 | 110.37 | 8.14 | 110.66 | 8.16 | +0.29 | +90.62 | 0 | 0 |
| 2024/11/18 | 34.25 | -0.85 | -2.42 | 1,349 | 4,647.14 | 136 | 10.08 | 469.2 | 10.1 | 469.77 | 10.11 | +0.57 | +42.28 | 0 | 0 |
| 2024/11/15 | 35.1 | -0.2 | -0.57 | 1,032 | 3,621.86 | 92 | 8.91 | 323.14 | 8.92 | 322.98 | 8.92 | -0.17 | -17.93 | 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。
