4114
35.4
TWD+0.00 (0.00%)
2025.08.28收盤
健喬－現股當沖
健喬最新現股當沖狀況
整理健喬最新(2025/08/27) 當沖狀況。整體成交張數為42張，佔整體市場成交張數的6.02%。當日現股當沖之總損益為+2,650元、每張平均損益則為+63元。
開盤價
35.65
收盤價
35.4
當日範圍
35.35 - 35.65
成交張數
968
開盤價(昨)
35.3
收盤價(昨)
35.4
昨日範圍
35.3 - 35.7
成交張數(昨)
698
成交金額
3431.01萬
成交金額(昨)
2474.64萬
52週範圍
29.1 - 39.25
發行股數
5億
市值
181億
現股當沖－歷史逐日資訊
開盤價
35.65
收盤價
35.4
成交張數
968
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(%) | ||||||
| 2025/09/04 | 34.8 | -0.25 | -0.71 | 772 | 2,699.5 | 164 | 21.24 | 572.94 | 21.22 | 574.37 | 21.28 | +1.43 | +87.2 | 0 | 0 |
| 2025/09/03 | 35.05 | +0.55 | +1.59 | 945 | 3,302.23 | 233 | 24.66 | 812.11 | 24.59 | 813.82 | 24.64 | +1.72 | +73.61 | 0 | 0 |
| 2025/09/02 | 34.5 | +0 | +0 | 731 | 2,542.37 | 140 | 19.15 | 486.08 | 19.12 | 488.02 | 19.2 | +1.94 | +138.57 | 0 | 0 |
| 2025/09/01 | 34.5 | -0.25 | -0.72 | 1,183 | 4,086.2 | 165 | 13.95 | 570.41 | 13.96 | 570.54 | 13.96 | +0.13 | +7.88 | 0 | 0 |
| 2025/08/29 | 34.75 | -0.65 | -1.84 | 1,777 | 6,205.91 | 220 | 12.38 | 767.9 | 12.37 | 772.01 | 12.44 | +4.11 | +186.82 | 0 | 0 |
| 2025/08/28 | 35.4 | +0 | +0 | 968 | 3,431.01 | 123 | 12.71 | 436.19 | 12.71 | 436.49 | 12.72 | +0.29 | +23.58 | 0 | 0 |
| 2025/08/27 | 35.4 | +0.05 | +0.14 | 698 | 2,474.64 | 42 | 6.02 | 148.8 | 6.01 | 149.06 | 6.02 | +0.27 | +63.1 | 0 | 0 |
| 2025/08/26 | 35.35 | -0.05 | -0.14 | 747 | 2,646.18 | 88 | 11.78 | 311.81 | 11.78 | 311.75 | 11.78 | -0.07 | -7.39 | 0 | 0 |
| 2025/08/25 | 35.4 | -0.1 | -0.28 | 1,142 | 4,047.38 | 188 | 16.46 | 666.93 | 16.48 | 667 | 16.48 | +0.07 | +3.72 | 0 | 0 |
| 2025/08/22 | 35.5 | -0.05 | -0.14 | 726 | 2,586.85 | 85 | 11.71 | 302.99 | 11.71 | 303.12 | 11.72 | +0.14 | +15.88 | 0 | 0 |
| 2025/08/21 | 35.55 | +0.15 | +0.42 | 600 | 2,138.53 | 116 | 19.33 | 413.38 | 19.33 | 413.49 | 19.34 | +0.12 | +9.91 | 0 | 0 |
| 2025/08/20 | 35.4 | -0.4 | -1.12 | 1,497 | 5,302.71 | 277 | 18.5 | 980.91 | 18.5 | 984.75 | 18.57 | +3.83 | +138.45 | 0 | 0 |
| 2025/08/19 | 35.8 | +0.1 | +0.28 | 1,331 | 4,772.22 | 332 | 24.94 | 1,190.65 | 24.95 | 1,189.34 | 24.92 | -1.31 | -39.61 | 4 | 0.3 |
| 2025/08/18 | 35.7 | -0.45 | -1.24 | 2,293 | 8,219.33 | 449 | 19.58 | 1,609.27 | 19.58 | 1,611.62 | 19.61 | +2.35 | +52.45 | 0 | 0 |
| 2025/08/15 | 36.15 | -0.75 | -2.03 | 2,862 | 10,382.01 | 744 | 26 | 2,696.31 | 25.97 | 2,701.17 | 26.02 | +4.86 | +65.32 | 0 | 0 |
| 2025/08/14 | 36.9 | +0.1 | +0.27 | 857 | 3,171.62 | 263 | 30.69 | 973.31 | 30.69 | 973.36 | 30.69 | +0.04 | +1.71 | 0 | 0 |
| 2025/08/13 | 36.8 | -0.7 | -1.87 | 2,980 | 11,008.28 | 679 | 22.79 | 2,512.71 | 22.83 | 2,508.55 | 22.79 | -4.16 | -61.27 | 0 | 0 |
| 2025/08/12 | 37.5 | -1.4 | -3.6 | 3,122 | 11,810.6 | 931 | 29.82 | 3,521.93 | 29.82 | 3,529.64 | 29.89 | +7.71 | +82.87 | 4 | 0.13 |
| 2025/08/11 | 38.9 | +0.55 | +1.43 | 1,140 | 4,403.98 | 236 | 20.7 | 910.25 | 20.67 | 912.41 | 20.72 | +2.15 | +91.31 | 0 | 0 |
| 2025/08/08 | 38.35 | -0.2 | -0.52 | 1,775 | 6,808.06 | 443 | 24.96 | 1,700.08 | 24.97 | 1,699.64 | 24.97 | -0.43 | -9.82 | 0 | 0 |
| 2025/08/07 | 38.55 | -0.7 | -1.78 | 2,706 | 10,484.82 | 713 | 26.35 | 2,760.21 | 26.33 | 2,769.68 | 26.42 | +9.47 | +132.89 | 2 | 0.07 |
| 2025/08/06 | 39.25 | +0.75 | +1.95 | 2,638 | 10,319.56 | 360 | 13.65 | 1,404.88 | 13.61 | 1,408.42 | 13.65 | +3.54 | +98.47 | 1 | 0.04 |
| 2025/08/05 | 38.5 | +0.6 | +1.58 | 5,700 | 22,150.28 | 1,932 | 33.89 | 7,489.02 | 33.81 | 7,511.03 | 33.91 | +22.01 | +113.92 | 2 | 0.04 |
| 2025/08/04 | 37.9 | +0.1 | +0.26 | 2,756 | 10,448.2 | 913 | 33.13 | 3,459.19 | 33.11 | 3,464.05 | 33.15 | +4.86 | +53.23 | 3 | 0.11 |
| 2025/08/01 | 37.8 | +0.85 | +2.3 | 2,404 | 8,959.72 | 382 | 15.89 | 1,415.51 | 15.8 | 1,424.68 | 15.9 | +9.17 | +240.05 | 0 | 0 |
| 2025/07/31 | 36.95 | +0 | +0 | 1,303 | 4,820.34 | 125 | 9.59 | 461.84 | 9.58 | 462.43 | 9.59 | +0.58 | +46.8 | 0 | 0 |
| 2025/07/30 | 36.95 | +0.4 | +1.09 | 1,206 | 4,438.78 | 171 | 14.18 | 627.03 | 14.13 | 629.23 | 14.18 | +2.2 | +128.65 | 0 | 0 |
| 2025/07/29 | 36.55 | +0.05 | +0.14 | 1,594 | 5,803.02 | 324 | 20.33 | 1,177.54 | 20.29 | 1,182.12 | 20.37 | +4.58 | +141.36 | 0 | 0 |
| 2025/07/28 | 36.5 | -0.15 | -0.41 | 1,208 | 4,442.65 | 294 | 24.34 | 1,080.59 | 24.32 | 1,083.42 | 24.39 | +2.83 | +96.26 | 0 | 0 |
| 2025/07/25 | 36.65 | -0.5 | -1.35 | 1,363 | 5,022.11 | 239 | 17.53 | 881.54 | 17.55 | 879.77 | 17.52 | -1.76 | -73.85 | 2 | 0.15 |
| 2025/07/24 | 37.15 | +0.8 | +2.2 | 2,888 | 10,621.26 | 670 | 23.2 | 2,453.59 | 23.1 | 2,453.4 | 23.1 | -0.2 | -2.91 | 0 | 0 |
| 2025/07/23 | 36.35 | +1.05 | +2.97 | 2,928 | 10,629.52 | 371 | 12.67 | 1,344.68 | 12.65 | 1,349.56 | 12.7 | +4.88 | +131.54 | 0 | 0 |
| 2025/07/22 | 35.3 | -0.2 | -0.56 | 2,876 | 10,279.59 | 813 | 28.27 | 2,904.44 | 28.25 | 2,907.38 | 28.28 | +2.94 | +36.1 | 4 | 0.14 |
| 2025/07/21 | 35.5 | +1.45 | +4.26 | 1,891 | 6,627.81 | 206 | 10.89 | 718.02 | 10.83 | 723.96 | 10.92 | +5.93 | +288.11 | 0 | 0 |
| 2025/07/18 | 34.05 | -0.4 | -1.16 | 985 | 3,370.2 | 191 | 19.39 | 656.3 | 19.47 | 655.12 | 19.44 | -1.19 | -62.04 | 0 | 0 |
| 2025/07/17 | 34.45 | +0.4 | +1.17 | 725 | 2,486.93 | 81 | 11.17 | 276.38 | 11.11 | 276.96 | 11.14 | +0.58 | +71.6 | 0 | 0 |
| 2025/07/16 | 34.05 | +0.35 | +1.04 | 713 | 2,427.12 | 77 | 10.8 | 261.69 | 10.78 | 262.31 | 10.81 | +0.63 | +81.82 | 0 | 0 |
| 2025/07/15 | 33.7 | -0.35 | -1.03 | 1,233 | 4,164.44 | 102 | 8.27 | 345 | 8.28 | 345.32 | 8.29 | +0.32 | +31.37 | 1 | 0.08 |
| 2025/07/14 | 34.05 | -0.05 | -0.15 | 1,777 | 6,110.91 | 414 | 23.3 | 1,428.16 | 23.37 | 1,423.58 | 23.3 | -4.58 | -110.75 | 10 | 0.56 |
| 2025/07/11 | 34.1 | -2.7 | +3.6 | 2,795 | 9,406.08 | 512 | 18.32 | 1,712.75 | 18.21 | 1,733.45 | 18.43 | +20.7 | +404.39 | 8 | 0.29 |
| 2025/07/10 | 36.8 | +0.75 | +2.08 | 3,505 | 12,870.83 | 447 | 12.75 | 1,641.94 | 12.76 | 1,642.51 | 12.76 | +0.56 | +12.64 | 0 | 0 |
| 2025/07/09 | 36.05 | +0.2 | +0.56 | 1,003 | 3,608.47 | 79 | 7.88 | 284.12 | 7.87 | 284.69 | 7.89 | +0.56 | +71.52 | 0 | 0 |
| 2025/07/08 | 35.85 | -0.5 | -1.38 | 1,090 | 3,919.8 | 68 | 6.24 | 244.81 | 6.25 | 244.09 | 6.23 | -0.73 | -107.35 | 0 | 0 |
| 2025/07/07 | 36.35 | -0.55 | -1.49 | 1,084 | 3,956.72 | 166 | 15.31 | 606.16 | 15.32 | 605.23 | 15.3 | -0.94 | -56.63 | 0 | 0 |
| 2025/07/04 | 36.9 | -0.25 | -0.67 | 1,591 | 5,856.18 | 335 | 21.06 | 1,235.49 | 21.1 | 1,235.67 | 21.1 | +0.18 | +5.37 | 1 | 0.06 |
| 2025/07/03 | 37.15 | +0.4 | +1.09 | 1,748 | 6,474.21 | 96 | 5.49 | 355.32 | 5.49 | 355.86 | 5.5 | +0.54 | +55.73 | 0 | 0 |
| 2025/07/02 | 36.75 | -0.05 | -0.14 | 798 | 2,934.18 | 80 | 10.03 | 294.39 | 10.03 | 294 | 10.02 | -0.39 | -48.75 | 0 | 0 |
| 2025/07/01 | 36.8 | +0.2 | +0.55 | 820 | 3,015.82 | 92 | 11.22 | 338.24 | 11.22 | 338.33 | 11.22 | +0.1 | +10.33 | 0 | 0 |
| 2025/06/30 | 36.6 | +0.05 | +0.14 | 952 | 3,497.67 | 96 | 10.08 | 352.81 | 10.09 | 352.35 | 10.07 | -0.46 | -47.4 | 0 | 0 |
| 2025/06/27 | 36.55 | +0.15 | +0.41 | 1,065 | 3,901.72 | 97 | 9.11 | 355.19 | 9.1 | 355.26 | 9.11 | +0.07 | +7.22 | 0 | 0 |
| 2025/06/26 | 36.4 | -0.05 | -0.14 | 936 | 3,415.34 | 124 | 13.25 | 452.27 | 13.24 | 452.87 | 13.26 | +0.59 | +47.98 | 0 | 0 |
| 2025/06/25 | 36.45 | +0 | +0 | 1,506 | 5,497.22 | 181 | 12.02 | 660.98 | 12.02 | 661.2 | 12.03 | +0.22 | +12.15 | 0 | 0 |
| 2025/06/24 | 36.45 | +0.9 | +2.53 | 1,340 | 4,862.39 | 229 | 17.09 | 829.03 | 17.05 | 831.5 | 17.1 | +2.46 | +107.64 | 0 | 0 |
| 2025/06/23 | 35.55 | -0.15 | -0.42 | 458 | 1,620.53 | 67 | 14.63 | 236.94 | 14.62 | 237.29 | 14.64 | +0.36 | +53.73 | 0 | 0 |
| 2025/06/20 | 35.7 | +0.15 | +0.42 | 1,101 | 3,887.7 | 210 | 19.07 | 739.38 | 19.02 | 743.63 | 19.13 | +4.25 | +202.38 | 0 | 0 |
| 2025/06/19 | 35.55 | -0.3 | -0.84 | 1,205 | 4,303.48 | 209 | 17.34 | 746.96 | 17.36 | 748.55 | 17.39 | +1.59 | +76.32 | 0 | 0 |
| 2025/06/18 | 35.85 | -0.75 | -2.05 | 1,524 | 5,489.01 | 243 | 15.94 | 876.3 | 15.96 | 876.96 | 15.98 | +0.66 | +26.95 | 0 | 0 |
| 2025/06/17 | 36.6 | +0.1 | +0.27 | 1,045 | 3,817.3 | 198 | 18.95 | 722.57 | 18.93 | 724.91 | 18.99 | +2.35 | +118.43 | 0 | 0 |
| 2025/06/16 | 36.5 | +0.35 | +0.97 | 1,334 | 4,861.26 | 206 | 15.44 | 749.11 | 15.41 | 749.79 | 15.42 | +0.69 | +33.25 | 0 | 0 |
| 2025/06/13 | 36.15 | -0.25 | -0.69 | 1,814 | 6,582.23 | 269 | 14.83 | 974.32 | 14.8 | 980.3 | 14.89 | +5.99 | +222.49 | 0 | 0 |
| 2025/06/12 | 36.4 | +0.15 | +0.41 | 2,237 | 8,172.4 | 475 | 21.23 | 1,733.38 | 21.21 | 1,734.21 | 21.22 | +0.84 | +17.68 | 5 | 0.22 |
| 2025/06/11 | 36.25 | +0.85 | +2.4 | 2,604 | 9,350.65 | 207 | 7.95 | 741.86 | 7.93 | 744.28 | 7.96 | +2.43 | +117.39 | 0 | 0 |
| 2025/06/10 | 35.4 | +0 | +0 | 1,232 | 4,341.47 | 305 | 24.76 | 1,073.93 | 24.74 | 1,075.32 | 24.77 | +1.39 | +45.41 | 0 | 0 |
| 2025/06/09 | 35.4 | +0.8 | +2.31 | 1,816 | 6,359.23 | 222 | 12.22 | 774.3 | 12.18 | 775.9 | 12.2 | +1.6 | +72.3 | 0 | 0 |
| 2025/06/06 | 34.6 | +0.3 | +0.87 | 727 | 2,503.4 | 43 | 5.91 | 147.85 | 5.91 | 148.07 | 5.91 | +0.22 | +51.16 | 0 | 0 |
| 2025/06/05 | 34.3 | +0.05 | +0.15 | 456 | 1,564.02 | 24 | 5.26 | 82.31 | 5.26 | 82.3 | 5.26 | -0.01 | -6.25 | 0 | 0 |
| 2025/06/04 | 34.25 | +0 | +0 | 494 | 1,694.34 | 57 | 11.54 | 195.46 | 11.54 | 195.53 | 11.54 | +0.07 | +12.28 | 0 | 0 |
| 2025/06/03 | 34.25 | +0 | +0 | 566 | 1,937.97 | 130 | 22.97 | 445.38 | 22.98 | 445.11 | 22.97 | -0.28 | -21.54 | 0 | 0 |
| 2025/06/02 | 34.25 | +0.1 | +0.29 | 734 | 2,523.3 | 119 | 16.21 | 409.39 | 16.22 | 409.35 | 16.22 | -0.05 | -4.2 | 0 | 0 |
| 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 |
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。
