3044
462.5
TWD+0.00 (0.00%)
2026.05.20收盤
健鼎－現股當沖
健鼎最新現股當沖狀況
整理健鼎最新(2026/04/24) 當沖狀況。整體成交張數為4,100張，佔整體市場成交張數的52.65%。當日現股當沖之總損益為+1,088萬元、每張平均損益則為+2,653元。
開盤價
468.5
收盤價
462.5
當日範圍
454 - 470
成交張數
2,698
開盤價(昨)
469
收盤價(昨)
462.5
昨日範圍
460.5 - 487
成交張數(昨)
4,084
成交金額
12.47億
成交金額(昨)
19.20億
52週範圍
201.5 - 529
發行股數
5億
市值
2431億
現股當沖－歷史逐日資訊
開盤價
468.5
收盤價
462.5
成交張數
2,698
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(%) | ||||||
| 2026/04/24 | 480.5 | +18 | +3.89 | 7,787 | 375,578.78 | 4,100 | 52.65 | 197,276.55 | 52.53 | 198,364.3 | 52.82 | +1,087.75 | +2,653.05 | 11 | 0.14 |
| 2026/04/23 | 462.5 | +3 | +0.65 | 7,721 | 361,007.31 | 3,733 | 48.35 | 174,130.8 | 48.23 | 174,920.35 | 48.45 | +789.55 | +2,115.05 | 10 | 0.13 |
| 2026/04/22 | 459.5 | +15.5 | +3.49 | 7,319 | 338,254.55 | 3,480 | 47.55 | 160,272.75 | 47.38 | 161,985.2 | 47.89 | +1,712.45 | +4,920.83 | 11 | 0.15 |
| 2026/04/21 | 444 | +30.5 | +7.38 | 9,149 | 402,706.3 | 3,912 | 42.76 | 170,717.5 | 42.39 | 172,661.25 | 42.88 | +1,943.75 | +4,968.69 | 17 | 0.19 |
| 2026/04/20 | 413.5 | +2 | +0.49 | 5,339 | 220,633.15 | 2,153 | 40.33 | 88,874.3 | 40.28 | 89,143.45 | 40.4 | +269.15 | +1,250.12 | 20 | 0.37 |
| 2026/04/17 | 411.5 | +1 | +0.24 | 3,441 | 141,178.19 | 1,087 | 31.59 | 44,617 | 31.6 | 44,670.4 | 31.64 | +53.4 | +491.26 | 0 | 0 |
| 2026/04/16 | 410.5 | +8.5 | +2.11 | 6,043 | 247,258.07 | 2,484 | 41.11 | 101,425.8 | 41.02 | 101,785.65 | 41.17 | +359.85 | +1,448.67 | 6 | 0.1 |
| 2026/04/15 | 402 | +20.5 | +5.37 | 10,265 | 413,986.52 | 4,062 | 39.57 | 163,165.75 | 39.41 | 164,056.65 | 39.63 | +890.9 | +2,193.25 | 6 | 0.06 |
| 2026/04/14 | 381.5 | +8 | +2.14 | 3,905 | 150,006.75 | 1,471 | 37.67 | 56,470.05 | 37.65 | 56,612.95 | 37.74 | +142.9 | +971.45 | 2 | 0.05 |
| 2026/04/13 | 373.5 | -1.5 | -0.4 | 3,184 | 119,539.52 | 1,138 | 35.74 | 42,712 | 35.73 | 42,794.95 | 35.8 | +82.95 | +728.91 | 2 | 0.06 |
| 2026/04/10 | 375 | -3 | -0.79 | 4,216 | 159,850.93 | 911 | 21.61 | 34,675.3 | 21.69 | 34,728.5 | 21.73 | +53.2 | +583.97 | 2 | 0.05 |
| 2026/04/09 | 378 | +8 | +2.16 | 4,086 | 154,195.85 | 1,225 | 29.98 | 46,088.4 | 29.89 | 46,261.15 | 30 | +172.75 | +1,410.2 | 6 | 0.15 |
| 2026/04/08 | 370 | +13 | +3.64 | 5,206 | 192,844.86 | 1,596 | 30.66 | 58,981 | 30.58 | 59,164.75 | 30.68 | +183.75 | +1,151.32 | 2 | 0.04 |
| 2026/04/07 | 357 | +10.5 | +3.03 | 2,486 | 89,086.82 | 887 | 35.68 | 31,709.85 | 35.59 | 31,821.7 | 35.72 | +111.85 | +1,260.99 | 0 | 0 |
| 2026/04/02 | 346.5 | -8.5 | -2.39 | 2,552 | 89,843.39 | 916 | 35.9 | 32,338.25 | 35.99 | 32,439.45 | 36.11 | +101.2 | +1,104.8 | 2 | 0.08 |
| 2026/04/01 | 355 | +16.5 | +4.87 | 3,487 | 124,974.67 | 1,200 | 34.41 | 42,912.35 | 34.34 | 43,116.5 | 34.5 | +204.15 | +1,701.25 | 1 | 0.03 |
| 2026/03/31 | 338.5 | -9.5 | -2.73 | 4,751 | 163,495.99 | 1,729 | 36.39 | 59,456.75 | 36.37 | 59,950.65 | 36.67 | +493.9 | +2,856.56 | 1 | 0.02 |
| 2026/03/30 | 348 | -11 | -3.06 | 2,149 | 74,582.94 | 489 | 22.76 | 16,981.6 | 22.77 | 17,001.65 | 22.8 | +20.05 | +410.02 | 6 | 0.28 |
| 2026/03/27 | 359 | +3 | +0.84 | 1,323 | 47,147.65 | 365 | 27.58 | 12,930.65 | 27.43 | 13,042.6 | 27.66 | +111.95 | +3,067.12 | 3 | 0.23 |
| 2026/03/26 | 356 | -1 | -0.28 | 1,981 | 71,677.38 | 555 | 28.01 | 20,118.75 | 28.07 | 20,097.7 | 28.04 | -21.05 | -379.28 | 0 | 0 |
| 2026/03/25 | 357 | +16 | +4.69 | 3,652 | 130,705.68 | 817 | 22.37 | 29,248.4 | 22.38 | 29,237.25 | 22.37 | -11.15 | -136.47 | 0 | 0 |
| 2026/03/24 | 341 | -14 | -3.94 | 3,816 | 132,080.34 | 899 | 23.56 | 31,244.95 | 23.66 | 31,004.65 | 23.47 | -240.3 | -2,672.97 | 0 | 0 |
| 2026/03/23 | 355 | -8 | -2.2 | 3,210 | 113,691.81 | 1,223 | 38.1 | 43,185.55 | 37.98 | 43,413.15 | 38.18 | +227.6 | +1,861 | 0 | 0 |
| 2026/03/20 | 363 | -3 | -0.82 | 9,019 | 328,550.51 | 1,887 | 20.92 | 68,996.45 | 21 | 68,971.35 | 20.99 | -25.1 | -133.02 | 0 | 0 |
| 2026/03/19 | 366 | -7.5 | -2.01 | 5,280 | 196,434.56 | 1,711 | 32.41 | 63,471.95 | 32.31 | 63,787.3 | 32.47 | +315.35 | +1,843.07 | 4 | 0.08 |
| 2026/03/18 | 373.5 | +8 | +2.19 | 2,337 | 86,943.62 | 655 | 28.03 | 24,291.55 | 27.94 | 24,365.8 | 28.02 | +74.25 | +1,133.59 | 0 | 0 |
| 2026/03/17 | 365.5 | +3.5 | +0.97 | 3,743 | 136,904.51 | 1,186 | 31.69 | 43,338.6 | 31.66 | 43,450.75 | 31.74 | +112.15 | +945.62 | 0 | 0 |
| 2026/03/16 | 362 | -18 | -4.74 | 6,275 | 229,860.8 | 2,052 | 32.7 | 75,340 | 32.78 | 75,471.85 | 32.83 | +131.85 | +642.54 | 0 | 0 |
| 2026/03/13 | 380 | +21 | +5.85 | 7,892 | 301,705.71 | 3,167 | 40.13 | 120,550.6 | 39.96 | 121,332.4 | 40.22 | +781.8 | +2,468.58 | 2 | 0.03 |
| 2026/03/12 | 359 | +1.5 | +0.42 | 2,330 | 83,310.21 | 886 | 38.03 | 31,616.5 | 37.95 | 31,732.25 | 38.09 | +115.75 | +1,306.43 | 0 | 0 |
| 2026/03/11 | 357.5 | -4 | -1.11 | 5,358 | 192,553.44 | 1,613 | 30.1 | 57,985.6 | 30.11 | 58,178.25 | 30.21 | +192.65 | +1,194.36 | 1 | 0.02 |
| 2026/03/10 | 361.5 | +4 | +1.12 | 2,424 | 88,324.43 | 848 | 34.98 | 30,784 | 34.85 | 31,130.55 | 35.25 | +346.55 | +4,086.67 | 2 | 0.08 |
| 2026/03/09 | 357.5 | -20.5 | -5.42 | 3,154 | 111,405.59 | 1,192 | 37.8 | 41,970.6 | 37.67 | 42,262.4 | 37.94 | +291.8 | +2,447.99 | 0 | 0 |
| 2026/03/06 | 378 | +10.5 | +2.86 | 2,238 | 83,590.81 | 833 | 37.22 | 30,873.8 | 36.93 | 31,060.4 | 37.16 | +186.6 | +2,240.1 | 0 | 0 |
| 2026/03/05 | 367.5 | +17.5 | +5 | 2,667 | 98,707.5 | 1,020 | 38.25 | 37,596.45 | 38.09 | 37,961.2 | 38.46 | +364.75 | +3,575.98 | 0 | 0 |
| 2026/03/04 | 350 | -27.5 | -7.28 | 3,376 | 120,001.36 | 1,053 | 31.19 | 37,390.6 | 31.16 | 37,549.15 | 31.29 | +158.55 | +1,505.7 | 1 | 0.03 |
| 2026/03/03 | 377.5 | -10 | -2.58 | 3,185 | 120,507.9 | 1,149 | 36.07 | 43,448.85 | 36.05 | 43,601.9 | 36.18 | +153.05 | +1,332.03 | 0 | 0 |
| 2026/03/02 | 387.5 | -2 | -0.51 | 2,852 | 110,423.17 | 787 | 27.6 | 30,240.95 | 27.39 | 30,555.1 | 27.67 | +314.15 | +3,991.74 | 0 | 0 |
| 2026/02/26 | 389.5 | -7.5 | -1.89 | 4,148 | 163,016.94 | 1,340 | 32.3 | 52,758.55 | 32.36 | 53,042.7 | 32.54 | +284.15 | +2,120.52 | 6 | 0.14 |
| 2026/02/25 | 397 | +5 | +1.28 | 3,074 | 121,196.18 | 1,275 | 41.47 | 50,247.05 | 41.46 | 50,278.2 | 41.48 | +31.15 | +244.31 | 1 | 0.03 |
| 2026/02/24 | 392 | +6.5 | +1.69 | 2,304 | 89,916.38 | 770 | 33.42 | 29,998.75 | 33.36 | 30,067 | 33.44 | +68.25 | +886.36 | 0 | 0 |
| 2026/02/23 | 385.5 | -2.5 | -0.64 | 3,270 | 126,201.15 | 1,336 | 40.86 | 51,404.75 | 40.73 | 51,586.5 | 40.88 | +181.75 | +1,360.4 | 0 | 0 |
| 2026/02/11 | 388 | +13 | +3.47 | 5,490 | 214,552.81 | 2,108 | 38.4 | 82,462.9 | 38.43 | 82,506.7 | 38.46 | +43.8 | +207.78 | 0 | 0 |
| 2026/02/10 | 375 | -7.5 | -1.96 | 4,018 | 151,655.92 | 755 | 18.79 | 28,554.55 | 18.83 | 28,569.1 | 18.84 | +14.55 | +192.72 | 0 | 0 |
| 2026/02/09 | 382.5 | +3 | +0.79 | 2,561 | 98,420.8 | 891 | 34.79 | 34,255.3 | 34.8 | 34,438 | 34.99 | +182.7 | +2,050.51 | 0 | 0 |
| 2026/02/06 | 379.5 | -15.5 | -3.92 | 3,431 | 130,256.81 | 1,510 | 44.02 | 57,310.6 | 44 | 57,417.25 | 44.08 | +106.65 | +706.29 | 0 | 0 |
| 2026/02/05 | 395 | -22 | -5.28 | 4,382 | 174,747.3 | 1,379 | 31.47 | 54,963.2 | 31.45 | 55,291 | 31.64 | +327.8 | +2,377.08 | 1 | 0.02 |
| 2026/02/04 | 417 | +10 | +2.46 | 3,756 | 154,689.88 | 1,475 | 39.28 | 60,474.7 | 39.09 | 60,794.6 | 39.3 | +319.9 | +2,168.81 | 1 | 0.03 |
| 2026/02/03 | 407 | +16.5 | +4.23 | 8,716 | 356,759.47 | 3,967 | 45.51 | 162,174.3 | 45.46 | 162,743.7 | 45.62 | +569.4 | +1,435.34 | 16 | 0.18 |
| 2026/02/02 | 390.5 | +16 | +4.27 | 9,049 | 354,782.68 | 3,614 | 39.94 | 141,305.6 | 39.83 | 141,896.8 | 40 | +591.2 | +1,635.86 | 3 | 0.03 |
| 2026/01/30 | 374.5 | -12.5 | -3.23 | 5,206 | 195,914.99 | 1,225 | 23.53 | 46,112.1 | 23.54 | 46,239.85 | 23.6 | +127.75 | +1,042.86 | 1 | 0.02 |
| 2026/01/29 | 387 | -6.5 | -1.65 | 5,146 | 201,693.19 | 1,835 | 35.66 | 71,817.9 | 35.61 | 72,195.25 | 35.79 | +377.35 | +2,056.4 | 6 | 0.12 |
| 2026/01/28 | 393.5 | +9.5 | +2.47 | 7,083 | 275,660.71 | 2,977 | 42.03 | 115,426.55 | 41.87 | 115,787.3 | 42 | +360.75 | +1,211.79 | 7 | 0.1 |
| 2026/01/27 | 384 | +14.5 | +3.92 | 7,734 | 296,020.81 | 3,113 | 40.25 | 118,754.6 | 40.12 | 119,178.05 | 40.26 | +423.45 | +1,360.26 | 3 | 0.04 |
| 2026/01/26 | 369.5 | +9 | +2.5 | 10,298 | 376,432.53 | 4,579 | 44.47 | 166,867.9 | 44.33 | 167,567.4 | 44.51 | +699.5 | +1,527.63 | 2 | 0.02 |
| 2026/01/23 | 360.5 | +14 | +4.04 | 12,357 | 442,607.54 | 6,044 | 48.91 | 216,088.7 | 48.82 | 216,451.15 | 48.9 | +362.45 | +599.69 | 21 | 0.17 |
| 2026/01/22 | 346.5 | +31.5 | +10 | 9,299 | 312,725.39 | 2,821 | 30.34 | 93,121.75 | 29.78 | 95,178.05 | 30.44 | +2,056.3 | +7,289.26 | 5 | 0.05 |
| 2026/01/21 | 315 | +0.5 | +0.16 | 3,328 | 105,228.73 | 857 | 25.75 | 27,059.15 | 25.71 | 27,073.1 | 25.73 | +13.95 | +162.78 | 0 | 0 |
| 2026/01/20 | 314.5 | +2.5 | +0.8 | 1,848 | 58,128.88 | 483 | 26.13 | 15,156.85 | 26.07 | 15,211 | 26.17 | +54.15 | +1,121.12 | 1 | 0.05 |
| 2026/01/19 | 312 | -5 | -1.58 | 2,874 | 90,111.46 | 560 | 19.48 | 17,573.35 | 19.5 | 17,631.7 | 19.57 | +58.35 | +1,041.96 | 0 | 0 |
| 2026/01/16 | 317 | -2.5 | -0.78 | 2,914 | 92,214.23 | 762 | 26.15 | 24,114.15 | 26.15 | 24,153.8 | 26.19 | +39.65 | +520.34 | 1 | 0.03 |
| 2026/01/15 | 319.5 | +0.5 | +0.16 | 3,119 | 99,728.29 | 811 | 26 | 25,949.2 | 26.02 | 25,944.65 | 26.02 | -4.55 | -56.1 | 0 | 0 |
| 2026/01/14 | 319 | +8 | +2.57 | 3,007 | 95,648.25 | 679 | 22.58 | 21,510.3 | 22.49 | 21,621.1 | 22.6 | +110.8 | +1,631.81 | 1 | 0.03 |
| 2026/01/13 | 311 | -2.5 | -0.8 | 4,925 | 154,670.5 | 1,034 | 21 | 32,558.4 | 21.05 | 32,623.3 | 21.09 | +64.9 | +627.66 | 0 | 0 |
| 2026/01/12 | 313.5 | -5 | -1.57 | 3,834 | 122,569.48 | 988 | 25.77 | 31,684.4 | 25.85 | 31,644.55 | 25.82 | -39.85 | -403.34 | 0 | 0 |
| 2026/01/09 | 318.5 | +1.5 | +0.47 | 2,032 | 64,648.69 | 552 | 27.17 | 17,538.45 | 27.13 | 17,575.4 | 27.19 | +36.95 | +669.38 | 1 | 0.05 |
| 2026/01/08 | 317 | -0.5 | -0.16 | 3,576 | 114,092.75 | 1,362 | 38.08 | 43,533.85 | 38.16 | 43,473.65 | 38.1 | -60.2 | -442 | 0 | 0 |
| 2026/01/07 | 317.5 | -0.5 | -0.16 | 3,361 | 106,011.55 | 1,046 | 31.12 | 32,932.45 | 31.06 | 33,051.55 | 31.18 | +119.1 | +1,138.62 | 0 | 0 |
| 2026/01/06 | 318 | +6 | +1.92 | 2,398 | 75,700.67 | 483 | 20.14 | 15,211.3 | 20.09 | 15,223.55 | 20.11 | +12.25 | +253.62 | 1 | 0.04 |
| 2026/01/05 | 312 | -0.5 | -0.16 | 3,517 | 109,354.27 | 994 | 28.26 | 30,875.65 | 28.23 | 30,968.05 | 28.32 | +92.4 | +929.58 | 0 | 0 |
| 2026/01/02 | 312.5 | -5 | -1.57 | 4,633 | 145,415.4 | 1,236 | 26.68 | 38,766.55 | 26.66 | 38,918.35 | 26.76 | +151.8 | +1,228.16 | 1 | 0.02 |
| 2025/12/31 | 317.5 | -3 | -0.94 | 2,766 | 87,813.91 | 559 | 20.21 | 17,733.9 | 20.19 | 17,771.6 | 20.24 | +37.7 | +674.42 | 0 | 0 |
| 2025/12/30 | 320.5 | +0 | +0 | 2,360 | 75,056.14 | 568 | 24.07 | 18,043 | 24.04 | 18,133.1 | 24.16 | +90.1 | +1,586.27 | 0 | 0 |
| 2025/12/29 | 320.5 | -2.5 | -0.77 | 3,159 | 101,622.83 | 659 | 20.86 | 21,247.95 | 20.91 | 21,279.6 | 20.94 | +31.65 | +480.27 | 0 | 0 |
| 2025/12/26 | 323 | +1 | +0.31 | 3,784 | 122,870.52 | 1,090 | 28.81 | 35,376.95 | 28.79 | 35,469.5 | 28.87 | +92.55 | +849.08 | -- | -- |
| 2025/12/19 | 303 | +3.5 | +1.17 | 3,056 | 92,910.7 | 484 | 15.84 | 14,697.65 | 15.82 | 14,756.7 | 15.88 | +59.05 | +1,220.04 | -- | -- |
| 2025/12/18 | 299.5 | -5 | -1.64 | 3,980 | 119,786.65 | 918 | 23.07 | 27,664.85 | 23.1 | 27,775.85 | 23.19 | +111 | +1,209.15 | -- | -- |
| 2025/12/17 | 304.5 | +5.5 | +1.84 | 5,272 | 161,016.49 | 1,213 | 23.01 | 37,008.3 | 22.98 | 37,069.6 | 23.02 | +61.3 | +505.36 | -- | -- |
| 2025/12/16 | 299 | -2 | -0.66 | 3,432 | 102,528.44 | 879 | 25.61 | 26,209.95 | 25.56 | 26,272.5 | 25.62 | +62.55 | +711.6 | -- | -- |
| 2025/12/15 | 301 | -8 | -2.59 | 2,360 | 71,721.18 | 566 | 23.98 | 17,188.4 | 23.97 | 17,308.95 | 24.13 | +120.55 | +2,129.86 | -- | -- |
| 2025/11/26 | 307.5 | +0.5 | +0.16 | 2,218 | 69,367.67 | 637 | 28.3 | 19,633.95 | 28.3 | 19,670.75 | 28.36 | +36.8 | +577.71 | -- | -- |
| 2025/11/25 | 307 | +2 | +0.66 | 2,447 | 75,586.58 | 963 | 39.35 | 29,738.5 | 39.34 | 29,781.85 | 39.4 | +43.35 | +450.16 | -- | -- |
| 2025/11/24 | 305 | +4.5 | +1.5 | 2,333 | 70,925.99 | 695 | 29.78 | 21,097.95 | 29.75 | 21,135.6 | 29.8 | +37.65 | +541.73 | -- | -- |
| 2025/11/21 | 300.5 | -7.5 | -2.44 | 3,058 | 91,925.04 | 897 | 29.34 | 26,975.7 | 29.35 | 27,012.65 | 29.39 | +36.95 | +411.93 | -- | -- |
| 2025/11/20 | 308 | +13.5 | +4.58 | 4,472 | 137,316.65 | 1,491 | 33.34 | 45,652.5 | 33.25 | 45,832.4 | 33.38 | +179.9 | +1,206.57 | -- | -- |
| 2025/11/19 | 294.5 | +1 | +0.34 | 3,853 | 113,735.58 | 964 | 25.02 | 28,465.2 | 25.03 | 28,551.05 | 25.1 | +85.85 | +890.56 | -- | -- |
| 2025/11/18 | 293.5 | -11 | -3.61 | 4,323 | 128,390.53 | 1,123 | 25.98 | 33,369.7 | 25.99 | 33,437.15 | 26.04 | +67.45 | +600.62 | -- | -- |
| 2025/11/17 | 304.5 | -7 | -2.25 | 3,176 | 98,078.7 | 915 | 28.81 | 28,358.05 | 28.91 | 28,371.45 | 28.93 | +13.4 | +146.45 | -- | -- |
| 2025/11/14 | 311.5 | -6.5 | -2.04 | 3,244 | 101,640.48 | 927 | 28.57 | 29,072.7 | 28.6 | 29,078.3 | 28.61 | +5.6 | +60.41 | -- | -- |
| 2025/11/13 | 318 | +1 | +0.32 | 3,187 | 101,307.68 | 870 | 27.3 | 27,651.4 | 27.29 | 27,677.25 | 27.32 | +25.85 | +297.13 | -- | -- |
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。
