4561
46.9
TWD+0.70 (1.52%)
2025.08.21收盤
健椿－現股當沖
健椿最新現股當沖狀況
整理健椿最新(2025/08/20) 當沖狀況。整體成交張數為139張，佔整體市場成交張數的26.48%。當日現股當沖之總損益為+3.48萬元、每張平均損益則為+251元。
開盤價
47.2
收盤價
46.9
當日範圍
46.2 - 49.25
成交張數
505
開盤價(昨)
48.2
收盤價(昨)
46.2
昨日範圍
45.6 - 48.2
成交張數(昨)
525
成交金額
2387.31萬
成交金額(昨)
2446.10萬
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
47.2
收盤價
46.9
成交張數
505
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(%) | ||||||
| 2025/08/20 | 46.2 | -2 | -4.15 | 525 | 2,446.1 | 139 | 26.48 | 647.84 | 26.48 | 651.33 | 26.63 | +3.48 | +250.72 | 0 | 0 |
| 2025/08/19 | 48.2 | -2.7 | -5.3 | 1,173 | 5,779.89 | 371 | 31.63 | 1,835.3 | 31.75 | 1,831.06 | 31.68 | -4.24 | -114.29 | 2 | 0.17 |
| 2025/08/18 | 50.9 | +0.5 | +0.99 | 3,994 | 20,730.7 | 2,133 | 53.41 | 11,082.38 | 53.46 | 11,085.64 | 53.47 | +3.26 | +15.28 | 6 | 0.15 |
| 2025/08/15 | 50.4 | +4.5 | +9.8 | 2,488 | 12,357.76 | 717 | 28.82 | 3,521.2 | 28.49 | 3,553.58 | 28.76 | +32.38 | +451.6 | 0 | 0 |
| 2025/08/14 | 45.9 | -0.7 | -1.5 | 345 | 1,598.01 | 178 | 51.59 | 825.23 | 51.64 | 825.33 | 51.65 | +0.1 | +5.62 | 0 | 0 |
| 2025/08/13 | 46.6 | +1.05 | +2.31 | 684 | 3,192.54 | 270 | 39.47 | 1,259.47 | 39.45 | 1,259.2 | 39.44 | -0.27 | -10 | 2 | 0.29 |
| 2025/08/12 | 45.55 | -0.45 | -0.98 | 173 | 789.38 | 41 | 23.7 | 187.23 | 23.72 | 187.37 | 23.74 | +0.14 | +32.93 | 0 | 0 |
| 2025/08/11 | 46 | -1 | -2.13 | 244 | 1,129.09 | 48 | 19.67 | 222.34 | 19.69 | 222.26 | 19.69 | -0.07 | -14.58 | 0 | 0 |
| 2025/08/08 | 47 | +1.5 | +3.3 | 604 | 2,822.8 | 218 | 36.09 | 1,013.35 | 35.9 | 1,018.95 | 36.1 | +5.6 | +256.88 | 0 | 0 |
| 2025/08/07 | 45.5 | -0.8 | -1.73 | 258 | 1,179.01 | 85 | 32.95 | 388.33 | 32.94 | 389.11 | 33 | +0.78 | +91.76 | 0 | 0 |
| 2025/08/06 | 46.3 | +1.35 | +3 | 1,001 | 4,664.66 | 419 | 41.86 | 1,941.51 | 41.62 | 1,962.37 | 42.07 | +20.86 | +497.85 | 0 | 0 |
| 2025/08/05 | 44.95 | +0.15 | +0.33 | 431 | 1,938.32 | 208 | 48.26 | 937.84 | 48.38 | 937.22 | 48.35 | -0.62 | -29.81 | 0 | 0 |
| 2025/08/04 | 44.8 | +1.45 | +3.34 | 264 | 1,172.89 | 43 | 16.29 | 191.16 | 16.3 | 191.74 | 16.35 | +0.57 | +132.56 | 0 | 0 |
| 2025/08/01 | 43.35 | +0.6 | +1.4 | 153 | 655.4 | 46 | 30.07 | 196.03 | 29.91 | 196 | 29.91 | -0.04 | -7.61 | 0 | 0 |
| 2025/07/31 | 42.75 | -0.85 | -1.95 | 204 | 875.14 | 72 | 35.29 | 309.11 | 35.32 | 309.25 | 35.34 | +0.14 | +20.14 | 0 | 0 |
| 2025/07/30 | 43.6 | +0.65 | +1.51 | 308 | 1,329.6 | 168 | 54.55 | 725.65 | 54.58 | 725.41 | 54.56 | -0.24 | -14.29 | 0 | 0 |
| 2025/07/29 | 42.95 | -1.2 | -2.72 | 239 | 1,043.42 | 68 | 28.45 | 298.61 | 28.62 | 295.86 | 28.35 | -2.75 | -404.41 | 0 | 0 |
| 2025/07/28 | 44.15 | +1.05 | +2.44 | 138 | 601.07 | 38 | 27.54 | 165.16 | 27.48 | 165.69 | 27.57 | +0.53 | +139.47 | 0 | 0 |
| 2025/07/25 | 43.1 | -0.3 | -0.69 | 154 | 665.63 | 38 | 24.68 | 164.88 | 24.77 | 164.12 | 24.66 | -0.76 | -200 | 3 | 1.95 |
| 2025/07/24 | 43.4 | -1.15 | +0.12 | 178 | 773.58 | 29 | 16.29 | 126.48 | 16.35 | 126 | 16.29 | -0.48 | -167.24 | 11 | 6.18 |
| 2025/07/23 | 44.55 | +1.45 | +3.36 | 464 | 2,090.34 | 168 | 36.21 | 759.18 | 36.32 | 755.71 | 36.15 | -3.48 | -207.14 | 0 | 0 |
| 2025/07/22 | 43.1 | -1.95 | -4.33 | 200 | 876.73 | 28 | 14 | 124.11 | 14.16 | 121.84 | 13.9 | -2.27 | -812.5 | 0 | 0 |
| 2025/07/21 | 45.05 | -0.15 | -0.33 | 156 | 706.64 | 42 | 26.92 | 191.02 | 27.03 | 190.4 | 26.94 | -0.62 | -147.62 | 0 | 0 |
| 2025/07/18 | 45.2 | +1 | +2.26 | 645 | 2,958.91 | 318 | 49.3 | 1,462.04 | 49.41 | 1,459.59 | 49.33 | -2.44 | -76.89 | 0 | 0 |
| 2025/07/17 | 44.2 | +0 | +0 | 248 | 1,104.26 | 120 | 48.39 | 534.71 | 48.42 | 534.74 | 48.42 | +0.03 | +2.08 | 0 | 0 |
| 2025/07/16 | 44.2 | +0.2 | +0.45 | 112 | 493.32 | 38 | 33.93 | 167.51 | 33.96 | 167.35 | 33.92 | -0.16 | -42.11 | 0 | 0 |
| 2025/07/15 | 44 | +0 | +0 | 115 | 503.71 | 40 | 34.78 | 175.2 | 34.78 | 175.4 | 34.82 | +0.2 | +48.75 | 0 | 0 |
| 2025/07/14 | 44 | +0 | +0 | 579 | 2,602.92 | 196 | 33.85 | 874.62 | 33.6 | 878.71 | 33.76 | +4.08 | +208.42 | 0 | 0 |
| 2025/07/11 | 44 | +3.4 | +8.37 | 441 | 1,872.82 | 157 | 35.6 | 659.9 | 35.24 | 667 | 35.61 | +7.1 | +452.23 | 0 | 0 |
| 2025/07/10 | 40.6 | -0.45 | -1.1 | 178 | 724.71 | 39 | 21.91 | 159.56 | 22.02 | 159.47 | 22 | -0.1 | -24.36 | 0 | 0 |
| 2025/07/09 | 41.05 | +0.3 | +0.74 | 145 | 594.76 | 39 | 26.9 | 159.61 | 26.84 | 160.14 | 26.93 | +0.53 | +135.9 | 0 | 0 |
| 2025/07/08 | 40.75 | -1.05 | -2.51 | 225 | 919.5 | 47 | 20.89 | 191.91 | 20.87 | 192.1 | 20.89 | +0.19 | +40.43 | 0 | 0 |
| 2025/07/07 | 41.8 | -1.05 | -2.45 | 134 | 562.6 | 20 | 14.93 | 84.05 | 14.94 | 84.2 | 14.97 | +0.15 | +77.5 | 1 | 0.75 |
| 2025/07/04 | 42.85 | -1.85 | -4.14 | 252 | 1,092.93 | 21 | 8.33 | 92.05 | 8.42 | 92.33 | 8.45 | +0.28 | +135.71 | 0 | 0 |
| 2025/07/03 | 44.7 | +0.2 | +0.45 | 95 | 426.44 | 13 | 13.68 | 58.29 | 13.67 | 58.62 | 13.75 | +0.34 | +257.69 | 0 | 0 |
| 2025/07/02 | 44.5 | -0.1 | -0.22 | 127 | 566.46 | 40 | 31.5 | 178.42 | 31.5 | 178.91 | 31.58 | +0.49 | +122.5 | 0 | 0 |
| 2025/07/01 | 44.6 | -0.25 | -0.56 | 109 | 490.52 | 28 | 25.69 | 126.45 | 25.78 | 126.11 | 25.71 | -0.34 | -119.64 | 0 | 0 |
| 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 | -0.63 | 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 |
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。
