4561
45.8
TWD-1.00 (-2.14%)
2025.06.27收盤
健椿－現股當沖
健椿最新現股當沖狀況
整理健椿最新(2025/06/27) 當沖狀況。整體成交張數為42張，佔整體市場成交張數的21.21%。當日現股當沖之總損益為-5,400元、每張平均損益則為-129元。
開盤價
47.15
收盤價
45.8
當日範圍
45.8 - 47.15
成交張數
198
開盤價(昨)
46
收盤價(昨)
46.8
昨日範圍
46 - 48.9
成交張數(昨)
623
成交金額
913.44萬
成交金額(昨)
2979.60萬
52週範圍
39.95 - 83.1
發行股數
5852萬
市值
27億
現股當沖－歷史逐日資訊
開盤價
47.15
收盤價
45.8
成交張數
198
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(%) | ||||||
| 2025/06/30 | 44.85 | -0.95 | -2.07 | 124 | 558.83 | 11 | 8.87 | 49.91 | 8.93 | 49.92 | 8.93 | +0.02 | +18.18 | 0 | 0 |
| 2025/06/27 | 45.8 | -1 | -2.14 | 198 | 913.44 | 42 | 21.21 | 195.23 | 21.37 | 194.69 | 21.31 | -0.54 | -128.57 | 0 | 0 |
| 2025/06/26 | 46.8 | +1.1 | +2.41 | 623 | 2,979.6 | 334 | 53.61 | 1,596.95 | 53.6 | 1,596.18 | 53.57 | -0.77 | -23.05 | 1 | 0.16 |
| 2025/06/25 | 45.7 | -0.4 | -0.87 | 115 | 528.3 | 25 | 21.74 | 115.19 | 21.8 | 115.2 | 21.81 | +0.01 | +4 | 0 | 0 |
| 2025/06/24 | 46.1 | +1.3 | +2.9 | 266 | 1,229.68 | 89 | 33.46 | 410.99 | 33.42 | 412.13 | 33.52 | +1.15 | +128.65 | 1 | 0.38 |
| 2025/06/23 | 44.8 | -0.85 | -1.86 | 144 | 646.17 | 44 | 30.56 | 197.32 | 30.54 | 197.31 | 30.54 | -0.01 | -2.27 | 0 | 0 |
| 2025/06/20 | 45.65 | -0.55 | -1.19 | 170 | 784.98 | 64 | 37.65 | 296.08 | 37.72 | 297.63 | 37.92 | +1.54 | +241.41 | 0 | 0 |
| 2025/06/19 | 46.2 | -1.55 | -3.25 | 322 | 1,503.39 | 44 | 13.66 | 206.41 | 13.73 | 205.66 | 13.68 | -0.74 | -168.18 | 0 | 0 |
| 2025/06/18 | 47.75 | +0.05 | +0.1 | 94 | 449.47 | 22 | 23.4 | 105.23 | 23.41 | 105.22 | 23.41 | -0.01 | -6.82 | 0 | 0 |
| 2025/06/17 | 47.7 | -0.3 | -0.62 | 145 | 695.38 | 27 | 18.62 | 129.71 | 18.65 | 129.35 | 18.6 | -0.36 | -133.33 | 0 | 0 |
| 2025/06/16 | 48 | -0.2 | -0.41 | 133 | 639.28 | 24 | 18.05 | 115.59 | 18.08 | 115.39 | 18.05 | -0.2 | -83.33 | 0 | 0 |
| 2025/06/13 | 48.2 | -1.2 | -2.43 | 205 | 993.8 | 27 | 13.17 | 130.91 | 13.17 | 130.75 | 13.16 | -0.17 | -62.96 | 0 | 0 |
| 2025/06/12 | 49.4 | -0.1 | -0.2 | 237 | 1,172.97 | 100 | 42.19 | 494.25 | 42.14 | 495.06 | 42.21 | +0.81 | +81 | 0 | 0 |
| 2025/06/11 | 49.5 | +0.4 | +0.81 | 326 | 1,608.48 | 152 | 46.63 | 750.56 | 46.66 | 749.96 | 46.63 | -0.6 | -39.47 | 0 | 0 |
| 2025/06/10 | 49.1 | +0.45 | +0.92 | 551 | 2,752.14 | 319 | 57.89 | 1,594.98 | 57.95 | 1,594.87 | 57.95 | -0.12 | -3.61 | 0 | 0 |
| 2025/06/09 | 48.65 | -0.7 | -1.42 | 518 | 2,586.22 | 291 | 56.18 | 1,455.55 | 56.28 | 1,448.16 | 56 | -7.38 | -253.61 | 2 | 0.39 |
| 2025/06/06 | 49.35 | +0.35 | +0.71 | 772 | 3,863.07 | 500 | 64.77 | 2,502.4 | 64.78 | 2,500.36 | 64.72 | -2.04 | -40.7 | 1 | 0.13 |
| 2025/06/05 | 49 | -3.4 | -6.49 | 1,959 | 9,900.42 | 1,004 | 51.25 | 5,073.15 | 51.24 | 5,056.24 | 51.07 | -16.91 | -168.48 | 2 | 0.1 |
| 2025/06/04 | 52.4 | +4.75 | +9.97 | 1,028 | 5,331.72 | 214 | 20.82 | 1,084.42 | 20.34 | 1,106.47 | 20.75 | +22.05 | +1,030.61 | 0 | 0 |
| 2025/06/03 | 47.65 | +0.25 | +0.53 | 175 | 836.02 | 94 | 53.71 | 449.27 | 53.74 | 449.63 | 53.78 | +0.35 | +37.77 | 1 | 0.57 |
| 2025/06/02 | 47.4 | -1.05 | -2.17 | 201 | 951.85 | 59 | 29.35 | 279.23 | 29.34 | 281.06 | 29.53 | +1.83 | +311.02 | 0 | 0 |
| 2025/05/29 | 48.45 | +0.05 | +0.1 | 190 | 917.82 | 66 | 34.74 | 318.93 | 34.75 | 319.64 | 34.83 | +0.71 | +108.33 | 0 | 0 |
| 2025/05/28 | 48.4 | -0.75 | -1.53 | 250 | 1,231.03 | 61 | 24.4 | 302.55 | 24.58 | 300.68 | 24.43 | -1.86 | -305.74 | 0 | 0 |
| 2025/05/27 | 49.15 | -2.05 | -4 | 385 | 1,913.65 | 66 | 17.14 | 329.02 | 17.19 | 329.78 | 17.23 | +0.76 | +115.15 | 0 | 0 |
| 2025/05/26 | 51.2 | +0.7 | +1.39 | 574 | 2,986.89 | 300 | 52.26 | 1,560.64 | 52.25 | 1,563.61 | 52.35 | +2.97 | +99 | 1 | 0.17 |
| 2025/05/23 | 50.5 | -1.2 | -2.32 | 282 | 1,444.14 | 48 | 17.02 | 245.57 | 17 | 247.02 | 17.1 | +1.45 | +302.08 | 0 | 0 |
| 2025/05/22 | 51.7 | -1.4 | -2.64 | 332 | 1,726.44 | 65 | 19.58 | 338.78 | 19.62 | 338.09 | 19.58 | -0.69 | -106.15 | 0 | 0 |
| 2025/05/21 | 53.1 | -0.6 | -1.12 | 433 | 2,308.74 | 114 | 26.33 | 609.13 | 26.38 | 607.34 | 26.31 | -1.79 | -157.02 | 0 | 0 |
| 2025/05/20 | 53.7 | -2 | -3.59 | 1,595 | 8,795.96 | 646 | 40.5 | 3,563.03 | 40.51 | 3,545.98 | 40.31 | -17.05 | -263.93 | 3 | 0.19 |
| 2025/05/19 | 55.7 | +1.3 | +2.39 | 2,438 | 13,510.06 | 1,255 | 51.48 | 6,922.42 | 51.24 | 6,968.16 | 51.58 | +45.74 | +364.46 | 4 | 0.16 |
| 2025/05/16 | 54.4 | +0.9 | +1.68 | 536 | 2,885.92 | 183 | 34.14 | 985.58 | 34.15 | 985.39 | 34.14 | -0.19 | -10.38 | 0 | 0 |
| 2025/05/15 | 53.5 | -0.5 | -0.93 | 803 | 4,343.51 | 376 | 46.82 | 2,033.16 | 46.81 | 2,036.38 | 46.88 | +3.22 | +85.64 | 1 | 0.12 |
| 2025/05/14 | 54 | +0.5 | +0.93 | 1,115 | 6,043.32 | 490 | 43.95 | 2,654.32 | 43.92 | 2,657.71 | 43.98 | +3.39 | +69.18 | 1 | 0.09 |
| 2025/05/13 | 53.5 | -1.3 | -2.37 | 3,841 | 21,068.21 | 2,385 | 62.09 | 13,101.79 | 62.19 | 13,010.18 | 61.75 | -91.61 | -384.11 | 3 | 0.08 |
| 2025/05/12 | 54.8 | +4.9 | +9.82 | 2,879 | 15,613.82 | 1,409 | 48.94 | 7,610.11 | 48.74 | 7,665.3 | 49.09 | +55.19 | +391.7 | 2 | 0.07 |
| 2025/05/09 | 49.9 | +1.9 | +3.96 | 795 | 3,935.25 | 416 | 52.33 | 2,049.09 | 52.07 | 2,063.89 | 52.45 | +14.79 | +355.65 | 8 | 1.01 |
| 2025/05/08 | 48 | +0.5 | +1.05 | 308 | 1,487.39 | 97 | 31.49 | 468 | 31.46 | 469.2 | 31.55 | +1.21 | +124.23 | 0 | 0 |
| 2025/05/07 | 47.5 | -2.05 | -4.14 | 393 | 1,892.1 | 107 | 27.23 | 514.68 | 27.2 | 516.47 | 27.3 | +1.79 | +167.29 | 0 | 0 |
| 2025/05/06 | 49.55 | -0.1 | -0.2 | 370 | 1,845.69 | 126 | 34.05 | 628.08 | 34.03 | 628.46 | 34.05 | +0.38 | +30.16 | 0 | 0 |
| 2025/05/05 | 49.65 | -4.25 | -7.88 | 1,137 | 5,773.4 | 478 | 42.04 | 2,424.53 | 41.99 | 2,426.19 | 42.02 | +1.66 | +34.62 | 5 | 0.44 |
| 2025/05/02 | 53.9 | +1.4 | +2.67 | 3,270 | 17,410.4 | 2,056 | 62.87 | 10,943.03 | 62.85 | 10,961.7 | 62.96 | +18.67 | +90.81 | 6 | 0.18 |
| 2025/04/30 | 52.5 | +3 | +6.06 | 5,433 | 28,911.9 | 3,505 | 64.51 | 18,628.76 | 64.43 | 18,712.81 | 64.72 | +84.05 | +239.79 | 15 | 0.28 |
| 2025/04/29 | 49.5 | +4.4 | +9.76 | 1,097 | 5,252.85 | 462 | 42.11 | 2,188.63 | 41.67 | 2,224.25 | 42.34 | +35.62 | +771 | 7 | 0.64 |
| 2025/04/28 | 45.1 | +1.1 | +2.5 | 285 | 1,290.72 | 57 | 20 | 257.79 | 19.97 | 257.71 | 19.97 | -0.08 | -14.04 | 0 | 0 |
| 2025/04/25 | 44 | +1.5 | +3.53 | 260 | 1,151.17 | 46 | 17.69 | 204.24 | 17.74 | 203.03 | 17.64 | -1.21 | -261.96 | 2 | 0.77 |
| 2025/04/24 | 42.5 | +0.4 | +0.95 | 213 | 916.58 | 46 | 21.6 | 198.98 | 21.71 | 197.94 | 21.6 | -1.04 | -226.09 | 0 | 0 |
| 2025/04/23 | 42.1 | +1.5 | +3.69 | 181 | 761.83 | 36 | 19.89 | 151.69 | 19.91 | 151.62 | 19.9 | -0.07 | -19.44 | 0 | 0 |
| 2025/04/22 | 40.6 | -0.55 | -1.34 | 201 | 823.36 | 50 | 24.88 | 204.51 | 24.84 | 205.2 | 24.92 | +0.69 | +137 | 0 | 0 |
| 2025/04/21 | 41.15 | -3.05 | -6.9 | 223 | 941.43 | 48 | 21.52 | 204.47 | 21.72 | 200.86 | 21.34 | -3.62 | -753.12 | 0 | 0 |
| 2025/04/18 | 44.2 | +0.9 | +2.08 | 253 | 1,116.49 | 113 | 44.66 | 498.29 | 44.63 | 499.25 | 44.72 | +0.97 | +85.84 | 0 | 0 |
| 2025/04/17 | 43.3 | -0.8 | -1.81 | 244 | 1,057.2 | 115 | 47.13 | 497.12 | 47.02 | 500.34 | 47.33 | +3.21 | +279.57 | 0 | 0 |
| 2025/04/16 | 44.1 | -2.2 | -4.75 | 387 | 1,740.07 | 124 | 32.04 | 560 | 32.18 | 557.83 | 32.06 | -2.17 | -174.6 | 0 | 0 |
| 2025/04/15 | 46.3 | +3.3 | +7.67 | 452 | 2,051.14 | 122 | 26.99 | 549.54 | 26.79 | 554.88 | 27.05 | +5.33 | +437.3 | 0 | 0 |
| 2025/04/14 | 43 | +1.9 | +4.62 | 482 | 2,100.06 | 187 | 38.8 | 811.08 | 38.62 | 814.65 | 38.79 | +3.58 | +191.18 | 0 | 0 |
| 2025/04/11 | 41.1 | -2.8 | -6.38 | 634 | 2,554.93 | 231 | 36.44 | 925.48 | 36.22 | 936.14 | 36.64 | +10.66 | +461.47 | 0 | 0 |
| 2025/04/10 | 43.9 | +3.95 | +9.89 | 853 | 3,712.03 | 280 | 32.83 | 1,207.85 | 32.54 | 1,222.6 | 32.94 | +14.75 | +526.79 | 0 | 0 |
| 2025/04/09 | 39.95 | -4.4 | -9.92 | 237 | 946.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 44.35 | -4.9 | -9.95 | 97 | 430.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 49.25 | -5.45 | -9.96 | 26 | 127.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 54.7 | +0.3 | +0.55 | 200 | 1,094.09 | 86 | 42.99 | 470.74 | 43.03 | 469.68 | 42.93 | -1.06 | -123.26 | 0 | 0 |
| 2025/04/01 | 54.4 | +1.2 | +2.26 | 256 | 1,394.16 | 101 | 39.43 | 548.71 | 39.36 | 549.75 | 39.43 | +1.04 | +102.97 | 0 | 0 |
| 2025/03/31 | 53.2 | -5.8 | -9.83 | 855 | 4,643.84 | 302 | 35.31 | 1,639.22 | 35.3 | 1,652.04 | 35.57 | +12.82 | +424.5 | 0 | 0 |
| 2025/03/28 | 59 | -3 | -4.84 | 827 | 4,943.92 | 169 | 20.43 | 1,011.58 | 20.46 | 1,009.49 | 20.42 | -2.09 | -123.67 | 2 | 0.24 |
| 2025/03/27 | 62 | -2 | -3.12 | 364 | 2,275.33 | 45 | 12.36 | 281.29 | 12.36 | 281.71 | 12.38 | +0.42 | +93.33 | 0 | 0 |
| 2025/03/26 | 64 | +0 | +0 | 175 | 1,124.91 | 55 | 31.35 | 352.95 | 31.38 | 352.62 | 31.35 | -0.33 | -60 | 0 | 0 |
| 2025/03/25 | 64 | -0.6 | -0.93 | 237 | 1,531.17 | 80 | 33.71 | 518.85 | 33.89 | 517.39 | 33.79 | -1.46 | -182.5 | 0 | 0 |
| 2025/03/24 | 64.6 | +0.5 | +0.78 | 484 | 3,156.27 | 149 | 30.79 | 970.32 | 30.74 | 971.69 | 30.79 | +1.37 | +91.95 | 1 | 0.21 |
| 2025/03/21 | 64.1 | +0 | +0 | 244 | 1,566.66 | 42 | 17.23 | 269.72 | 17.22 | 269.85 | 17.22 | +0.13 | +30.95 | 0 | 0 |
| 2025/03/20 | 64.1 | -0.2 | -0.31 | 356 | 2,291.87 | 69 | 19.37 | 444.99 | 19.42 | 445.5 | 19.44 | +0.51 | +73.91 | 0 | 0 |
| 2025/03/19 | 64.3 | -1.3 | -1.98 | 304 | 1,970.85 | 73 | 24.01 | 474.23 | 24.06 | 475.63 | 24.13 | +1.4 | +191.78 | 0 | 0 |
| 2025/03/18 | 65.6 | -1.4 | -2.09 | 488 | 3,230.52 | 122 | 25 | 809.86 | 25.07 | 805.41 | 24.93 | -4.45 | -364.75 | 1 | 0.2 |
| 2025/03/17 | 67 | -0.7 | -1.03 | 319 | 2,155.08 | 107 | 33.53 | 723.18 | 33.56 | 721.88 | 33.5 | -1.3 | -121.5 | 1 | 0.31 |
| 2025/03/14 | 67.7 | +0.9 | +1.35 | 337 | 2,263.29 | 133 | 39.44 | 892.56 | 39.44 | 894.42 | 39.52 | +1.86 | +139.85 | 0 | 0 |
| 2025/03/13 | 66.8 | +0.3 | +0.45 | 834 | 5,692.78 | 359 | 43.04 | 2,450.22 | 43.04 | 2,449.5 | 43.03 | -0.72 | -20.06 | 2 | 0.24 |
| 2025/03/12 | 66.5 | +0.1 | +0.15 | 294 | 1,957.95 | 101 | 34.38 | 672.94 | 34.37 | 673.97 | 34.42 | +1.03 | +101.98 | 0 | 0 |
| 2025/03/11 | 66.4 | +0 | +0 | 376 | 2,437.48 | 90 | 23.94 | 580.55 | 23.82 | 584.5 | 23.98 | +3.95 | +438.89 | 0 | 0 |
| 2025/03/10 | 66.4 | -0.4 | -0.6 | 280 | 1,874.54 | 68 | 24.29 | 455.1 | 24.28 | 456.95 | 24.38 | +1.85 | +272.06 | 0 | 0 |
| 2025/03/07 | 66.8 | -0.7 | -1.04 | 446 | 2,983.37 | 120 | 26.92 | 802.81 | 26.91 | 804.12 | 26.95 | +1.31 | +109.17 | 0 | 0 |
| 2025/03/06 | 67.5 | -2.7 | -3.85 | 867 | 5,960.07 | 190 | 21.91 | 1,312.55 | 22.02 | 1,311.29 | 22 | -1.26 | -66.32 | 0 | 0 |
| 2025/03/05 | 70.2 | -0.8 | -1.13 | 554 | 3,913.43 | 179 | 32.29 | 1,265.78 | 32.34 | 1,264.7 | 32.32 | -1.08 | -60.34 | 0 | 0 |
| 2025/03/04 | 71 | +0 | +0 | 722 | 5,099.95 | 330 | 45.71 | 2,324.19 | 45.57 | 2,338.8 | 45.86 | +14.61 | +442.73 | 0 | 0 |
| 2025/03/03 | 71 | -3.3 | -4.44 | 865 | 6,228.91 | 282 | 32.61 | 2,026.41 | 32.53 | 2,040.44 | 32.76 | +14.03 | +497.52 | 0 | 0 |
| 2025/02/27 | 74.3 | -1.6 | -2.11 | 1,674 | 12,640.14 | 762 | 45.53 | 5,755.23 | 45.53 | 5,764.72 | 45.61 | +9.49 | +124.54 | 2 | 0.12 |
| 2025/02/26 | 75.9 | +0.9 | +1.2 | 3,273 | 25,272.54 | 1,912 | 58.41 | 14,749.08 | 58.36 | 14,775.78 | 58.47 | +26.7 | +139.64 | 4 | 0.12 |
| 2025/02/25 | 75 | -1.8 | -2.34 | 1,100 | 8,294.76 | 393 | 35.73 | 2,964.4 | 35.74 | 2,965.92 | 35.76 | +1.52 | +38.68 | 0 | 0 |
| 2025/02/24 | 76.8 | +0.7 | +0.92 | 3,276 | 25,158.26 | 1,851 | 56.51 | 14,208.54 | 56.48 | 14,214.85 | 56.5 | +6.31 | +34.09 | 4 | 0.12 |
| 2025/02/21 | 76.1 | +1.6 | +2.15 | 3,335 | 25,162.89 | 1,760 | 52.77 | 13,207.02 | 52.49 | 13,298.02 | 52.85 | +91 | +517.05 | 4 | 0.12 |
| 2025/02/20 | 74.5 | -4.4 | -5.58 | 2,984 | 22,604.8 | 982 | 32.91 | 7,449.39 | 32.95 | 7,438.73 | 32.91 | -10.66 | -108.55 | 1 | 0.03 |
| 2025/02/19 | 78.9 | +4.2 | +5.62 | 9,645 | 75,677.57 | 5,332 | 55.28 | 41,851.76 | 55.3 | 41,846.26 | 55.3 | -5.5 | -10.32 | 11 | 0.11 |
| 2025/02/18 | 74.7 | +1.7 | +2.33 | 4,269 | 31,401.98 | 2,343 | 54.89 | 17,204.78 | 54.79 | 17,245.42 | 54.92 | +40.64 | +173.45 | 5 | 0.12 |
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。
