3653
3,030
TWD-60.00 (-1.94%)
2026.05.20收盤
健策－現股當沖
健策最新現股當沖狀況
整理健策最新(2026/04/23) 當沖狀況。整體成交張數為613張，佔整體市場成交張數的41.54%。當日現股當沖之總損益為+2,286萬元、每張平均損益則為+37,300元。
開盤價
3010
收盤價
3030
當日範圍
2800 - 3030
成交張數
1,475
開盤價(昨)
3260
收盤價(昨)
3090
昨日範圍
2995 - 3260
成交張數(昨)
1,138
成交金額
43.52億
成交金額(昨)
34.73億
52週範圍
1285 - 5445
發行股數
1億
市值
4446億
現股當沖－歷史逐日資訊
開盤價
3010
收盤價
3030
成交張數
1,475
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(%) | ||||||
| 2026/04/23 | 5,310 | -100 | -1.85 | 1,476 | 795,328.95 | 613 | 41.54 | 330,495.5 | 41.55 | 332,782 | 41.84 | +2,286.5 | +37,300.16 | 0 | 0 |
| 2026/04/22 | 5,410 | +40 | +0.74 | 1,013 | 551,624.5 | 459 | 45.31 | 249,362 | 45.21 | 250,299 | 45.37 | +937 | +20,413.94 | 0 | 0 |
| 2026/04/21 | 5,370 | +350 | +6.97 | 1,623 | 865,027.22 | 763 | 47.01 | 403,289 | 46.62 | 408,127.5 | 47.18 | +4,838.5 | +63,414.15 | 0 | 0 |
| 2026/04/20 | 5,020 | +455 | +9.97 | 1,237 | 610,560.02 | 453 | 36.61 | 222,875.5 | 36.5 | 223,528.5 | 36.61 | +653 | +14,415.01 | 2 | 0.16 |
| 2026/04/17 | 4,565 | +185 | +4.22 | 1,407 | 644,964.6 | 602 | 42.77 | 274,225 | 42.52 | 276,333 | 42.84 | +2,108 | +35,016.61 | 4 | 0.28 |
| 2026/04/16 | 4,380 | +225 | +5.42 | 1,569 | 676,952.89 | 690 | 43.98 | 296,222 | 43.76 | 297,635.5 | 43.97 | +1,413.5 | +20,485.51 | 1 | 0.06 |
| 2026/04/15 | 4,155 | +155 | +3.88 | 1,186 | 485,965.87 | 483 | 40.74 | 196,914.5 | 40.52 | 198,145.5 | 40.77 | +1,231 | +25,486.54 | 0 | 0 |
| 2026/04/14 | 4,000 | -45 | -1.11 | 853 | 345,318.83 | 302 | 35.41 | 122,640 | 35.52 | 122,323.5 | 35.42 | -316.5 | -10,480.13 | 0 | 0 |
| 2026/04/13 | 4,045 | -80 | -1.94 | 795 | 322,968.18 | 270 | 33.97 | 109,866.5 | 34.02 | 109,912 | 34.03 | +45.5 | +1,685.19 | 0 | 0 |
| 2026/04/10 | 4,125 | -115 | -2.71 | 1,546 | 638,680.3 | 641 | 41.46 | 265,250.5 | 41.53 | 265,815 | 41.62 | +564.5 | +8,806.55 | 0 | 0 |
| 2026/04/09 | 4,240 | +230 | +5.74 | 1,613 | 674,408.57 | 586 | 36.34 | 242,533.5 | 35.96 | 245,381 | 36.38 | +2,847.5 | +48,592.15 | 1 | 0.06 |
| 2026/04/08 | 4,010 | +250 | +6.65 | 1,649 | 659,462.87 | 519 | 31.47 | 207,220 | 31.42 | 207,696 | 31.49 | +476 | +9,171.48 | 0 | 0 |
| 2026/04/07 | 3,760 | +50 | +1.35 | 1,860 | 691,979.1 | 771 | 41.46 | 286,694.5 | 41.43 | 287,783 | 41.59 | +1,088.5 | +14,118.03 | 7 | 0.38 |
| 2026/04/02 | 3,710 | -240 | -6.08 | 1,636 | 625,985.48 | 641 | 39.19 | 245,847 | 39.27 | 247,777.5 | 39.58 | +1,930.5 | +30,117 | 0 | 0 |
| 2026/04/01 | 3,950 | +155 | +4.08 | 1,417 | 566,139.88 | 620 | 43.76 | 247,333.5 | 43.69 | 247,958 | 43.8 | +624.5 | +10,072.58 | 0 | 0 |
| 2026/03/31 | 3,795 | -95 | -2.44 | 1,996 | 763,082.71 | 965 | 48.35 | 368,515 | 48.29 | 370,315.5 | 48.53 | +1,800.5 | +18,658.03 | 2 | 0.1 |
| 2026/03/30 | 3,890 | -150 | -3.71 | 1,272 | 496,932.41 | 399 | 31.36 | 156,142.5 | 31.42 | 155,937.5 | 31.38 | -205 | -5,137.84 | 7 | 0.55 |
| 2026/03/27 | 4,040 | +100 | +2.54 | 1,270 | 508,987.97 | 473 | 37.25 | 188,554 | 37.04 | 190,007.5 | 37.33 | +1,453.5 | +30,729.39 | 10 | 0.79 |
| 2026/03/26 | 3,940 | -5 | -0.13 | 1,295 | 513,239.98 | 443 | 34.22 | 174,852.5 | 34.07 | 176,008 | 34.29 | +1,155.5 | +26,083.52 | 0 | 0 |
| 2026/03/25 | 3,945 | -5 | -0.13 | 1,120 | 448,050.02 | 397 | 35.46 | 160,391 | 35.8 | 157,901 | 35.24 | -2,490 | -62,720.4 | 0 | 0 |
| 2026/03/24 | 3,950 | +100 | +2.6 | 2,080 | 845,107.39 | 773 | 37.16 | 314,142.5 | 37.17 | 313,959.5 | 37.15 | -183 | -2,367.4 | 0 | 0 |
| 2026/03/23 | 3,850 | +0 | +0 | 1,336 | 509,545.38 | 626 | 46.86 | 237,341.5 | 46.58 | 239,188 | 46.94 | +1,846.5 | +29,496.81 | 0 | 0 |
| 2026/03/20 | 3,850 | -50 | -1.28 | 1,150 | 444,544.41 | 477 | 41.49 | 184,343.5 | 41.47 | 184,872 | 41.59 | +528.5 | +11,079.66 | 1 | 0.09 |
| 2026/03/19 | 3,900 | -80 | -2.01 | 1,230 | 486,742.79 | 557 | 45.3 | 219,784.5 | 45.15 | 220,863.5 | 45.38 | +1,079 | +19,371.63 | 0 | 0 |
| 2026/03/18 | 3,980 | +255 | +6.85 | 2,069 | 819,198.14 | 811 | 39.2 | 320,395.5 | 39.11 | 321,577.5 | 39.26 | +1,182 | +14,574.6 | 0 | 0 |
| 2026/03/17 | 3,725 | +335 | +9.88 | 1,783 | 650,920.45 | 678 | 38.02 | 244,756 | 37.6 | 247,318.5 | 38 | +2,562.5 | +37,794.99 | 1 | 0.06 |
| 2026/03/16 | 3,390 | +145 | +4.47 | 1,809 | 620,783.85 | 907 | 50.13 | 310,070 | 49.95 | 311,419 | 50.17 | +1,349 | +14,873.21 | 2 | 0.11 |
| 2026/03/13 | 3,245 | -195 | -5.67 | 2,264 | 747,496.81 | 1,003 | 44.31 | 331,775.5 | 44.38 | 331,979.5 | 44.41 | +204 | +2,033.9 | 0 | 0 |
| 2026/03/12 | 3,440 | -45 | -1.29 | 2,167 | 733,851.05 | 1,330 | 61.37 | 449,761.5 | 61.29 | 450,781.5 | 61.43 | +1,020 | +7,669.17 | 0 | 0 |
| 2026/03/11 | 3,485 | -10 | -0.29 | 3,220 | 1,118,035.69 | 1,810 | 56.21 | 627,841 | 56.16 | 629,888.5 | 56.34 | +2,047.5 | +11,312.15 | 1 | 0.03 |
| 2026/03/10 | 3,495 | +315 | +9.91 | 2,743 | 951,846.85 | 978 | 35.65 | 338,413 | 35.55 | 339,681.5 | 35.69 | +1,268.5 | +12,970.35 | 0 | 0 |
| 2026/03/09 | 3,180 | -235 | -6.88 | 2,894 | 915,738.36 | 1,222 | 42.23 | 386,452 | 42.2 | 388,109.5 | 42.38 | +1,657.5 | +13,563.83 | 6 | 0.21 |
| 2026/03/06 | 3,415 | +275 | +8.76 | 4,048 | 1,353,162.77 | 1,617 | 39.94 | 534,447 | 39.5 | 537,664.5 | 39.73 | +3,217.5 | +19,897.96 | 0 | 0 |
| 2026/03/05 | 3,140 | +260 | +9.03 | 1,847 | 573,475.14 | 610 | 33.03 | 188,277 | 32.83 | 189,660 | 33.07 | +1,383 | +22,672.13 | 1 | 0.05 |
| 2026/03/04 | 2,880 | -160 | -5.26 | 1,460 | 425,132.55 | 664 | 45.49 | 193,309.5 | 45.47 | 193,861.5 | 45.6 | +552 | +8,313.25 | 1 | 0.07 |
| 2026/03/03 | 3,040 | -5 | -0.16 | 1,255 | 386,503.37 | 580 | 46.21 | 178,686 | 46.23 | 178,824 | 46.27 | +138 | +2,379.31 | 0 | 0 |
| 2026/03/02 | 3,045 | -75 | -2.4 | 1,014 | 309,510.13 | 400 | 39.43 | 121,691.5 | 39.32 | 122,316.5 | 39.52 | +625 | +15,625 | 2 | 0.2 |
| 2026/02/26 | 3,120 | -10 | -0.32 | 1,293 | 403,682.13 | 507 | 39.21 | 158,057.5 | 39.15 | 158,506.5 | 39.27 | +449 | +8,856.02 | 2 | 0.15 |
| 2026/02/25 | 3,130 | +190 | +6.46 | 1,859 | 570,735.78 | 768 | 41.32 | 233,505 | 40.91 | 236,258 | 41.4 | +2,753 | +35,846.35 | 3 | 0.16 |
| 2026/02/24 | 2,940 | -140 | -4.55 | 2,151 | 640,830.18 | 806 | 37.47 | 239,940.5 | 37.44 | 241,309.5 | 37.66 | +1,369 | +16,985.11 | 2 | 0.09 |
| 2026/02/23 | 3,080 | -125 | -3.9 | 2,199 | 693,288.47 | 968 | 44.02 | 304,718 | 43.95 | 307,109.5 | 44.3 | +2,391.5 | +24,705.58 | 1 | 0.05 |
| 2026/02/11 | 3,205 | -145 | -4.33 | 1,743 | 564,889.09 | 699 | 40.09 | 226,194 | 40.04 | 227,201.5 | 40.22 | +1,007.5 | +14,413.45 | 4 | 0.23 |
| 2026/02/10 | 3,350 | +205 | +6.52 | 2,686 | 877,431.1 | 1,079 | 40.18 | 350,850.5 | 39.99 | 352,729.5 | 40.2 | +1,879 | +17,414.27 | 0 | 0 |
| 2026/02/09 | 3,145 | +175 | +5.89 | 1,880 | 586,138.32 | 766 | 40.75 | 238,266 | 40.65 | 238,977.5 | 40.77 | +711.5 | +9,288.51 | 4 | 0.21 |
| 2026/02/06 | 2,970 | -30 | -1 | 1,367 | 402,898.46 | 606 | 44.31 | 178,192.5 | 44.23 | 178,683.5 | 44.35 | +491 | +8,102.31 | 1 | 0.07 |
| 2026/02/05 | 3,000 | -110 | -3.54 | 1,384 | 418,740.38 | 449 | 32.44 | 135,932.5 | 32.46 | 136,235 | 32.53 | +302.5 | +6,737.19 | 2 | 0.14 |
| 2026/02/04 | 3,110 | -30 | -0.96 | 1,947 | 599,545.45 | 954 | 49 | 293,594.5 | 48.97 | 294,664 | 49.15 | +1,069.5 | +11,210.69 | 2 | 0.1 |
| 2026/02/03 | 3,140 | +185 | +6.26 | 3,031 | 930,345.71 | 1,180 | 38.93 | 360,668 | 38.77 | 361,876.5 | 38.9 | +1,208.5 | +10,241.53 | 9 | 0.3 |
| 2026/02/02 | 2,955 | +115 | +4.05 | 1,935 | 563,703 | 751 | 38.81 | 217,744 | 38.63 | 219,048.5 | 38.86 | +1,304.5 | +17,370.17 | 0 | 0 |
| 2026/01/30 | 2,840 | -55 | -1.9 | 1,464 | 418,733.36 | 665 | 45.42 | 190,187 | 45.42 | 190,518 | 45.5 | +331 | +4,977.44 | 1 | 0.07 |
| 2026/01/29 | 2,895 | +85 | +3.02 | 3,367 | 990,247.64 | 1,440 | 42.77 | 421,964.5 | 42.61 | 423,967 | 42.81 | +2,002.5 | +13,906.25 | 3 | 0.09 |
| 2026/01/28 | 2,810 | +15 | +0.54 | 1,468 | 414,046.25 | 702 | 47.82 | 197,587.5 | 47.72 | 198,340 | 47.9 | +752.5 | +10,719.37 | 0 | 0 |
| 2026/01/27 | 2,795 | +55 | +2.01 | 2,211 | 621,159.47 | 909 | 41.11 | 254,650.5 | 41 | 255,273.5 | 41.1 | +623 | +6,853.69 | 1 | 0.05 |
| 2026/01/26 | 2,740 | -55 | -1.97 | 1,788 | 495,096.22 | 682 | 38.14 | 189,179 | 38.21 | 189,176 | 38.21 | -3 | -43.99 | 0 | 0 |
| 2026/01/23 | 2,795 | +235 | +9.18 | 4,243 | 1,152,593.57 | 1,545 | 36.41 | 417,636.5 | 36.23 | 418,783.5 | 36.33 | +1,147 | +7,423.95 | 22 | 0.52 |
| 2026/01/22 | 2,560 | +230 | +9.87 | 2,366 | 589,159.04 | 695 | 29.38 | 171,010.5 | 29.03 | 173,299.5 | 29.41 | +2,289 | +32,935.25 | 0 | 0 |
| 2026/01/21 | 2,330 | -130 | -5.28 | 3,073 | 720,706.48 | 1,234 | 40.15 | 289,324.5 | 40.14 | 289,728 | 40.2 | +403.5 | +3,269.85 | 0 | 0 |
| 2026/01/20 | 2,460 | +30 | +1.23 | 1,438 | 353,709.71 | 555 | 38.61 | 136,064 | 38.47 | 136,403 | 38.56 | +339 | +6,108.11 | 0 | 0 |
| 2026/01/19 | 2,430 | +20 | +0.83 | 1,594 | 381,612.92 | 598 | 37.53 | 142,534 | 37.35 | 143,487.5 | 37.6 | +953.5 | +15,944.82 | 0 | 0 |
| 2026/01/16 | 2,410 | +30 | +1.26 | 1,986 | 476,998.16 | 794 | 39.97 | 189,602 | 39.75 | 190,748 | 39.99 | +1,146 | +14,433.25 | 0 | 0 |
| 2026/01/15 | 2,380 | -70 | -2.86 | 2,252 | 529,046.49 | 664 | 29.48 | 155,881.5 | 29.46 | 156,794 | 29.64 | +912.5 | +13,742.47 | 0 | 0 |
| 2026/01/14 | 2,450 | +60 | +2.51 | 1,587 | 390,304.14 | 578 | 36.42 | 141,908.5 | 36.36 | 142,212.5 | 36.44 | +304 | +5,259.52 | 0 | 0 |
| 2026/01/13 | 2,390 | -145 | -5.72 | 2,317 | 567,684.38 | 578 | 24.95 | 142,262.5 | 25.06 | 142,673.5 | 25.13 | +411 | +7,110.73 | 0 | 0 |
| 2026/01/12 | 2,535 | -30 | -1.17 | 1,385 | 353,273.9 | 454 | 32.79 | 115,748 | 32.76 | 116,126 | 32.87 | +378 | +8,325.99 | 0 | 0 |
| 2026/01/09 | 2,565 | +120 | +4.91 | 2,077 | 526,450.47 | 792 | 38.13 | 199,912 | 37.97 | 200,692 | 38.12 | +780 | +9,848.48 | 3 | 0.14 |
| 2026/01/08 | 2,445 | -40 | -1.61 | 1,401 | 344,928.48 | 447 | 31.9 | 110,165 | 31.94 | 110,207 | 31.95 | +42 | +939.6 | 0 | 0 |
| 2026/01/07 | 2,485 | -155 | -5.87 | 2,588 | 657,153.91 | 912 | 35.24 | 233,067.5 | 35.47 | 233,375 | 35.51 | +307.5 | +3,371.71 | 1 | 0.04 |
| 2026/01/06 | 2,640 | +50 | +1.93 | 1,013 | 268,312.47 | 407 | 40.19 | 107,691.5 | 40.14 | 107,921 | 40.22 | +229.5 | +5,638.82 | 0 | 0 |
| 2026/01/05 | 2,590 | +0 | +0 | 1,287 | 332,469.33 | 462 | 35.89 | 119,036 | 35.8 | 119,665.5 | 35.99 | +629.5 | +13,625.54 | 0 | 0 |
| 2026/01/02 | 2,590 | -155 | -5.65 | 1,797 | 473,737.22 | 450 | 25.05 | 119,096.5 | 25.14 | 119,247 | 25.17 | +150.5 | +3,344.44 | 0 | 0 |
| 2025/12/31 | 2,745 | -15 | -0.54 | 673 | 186,175.07 | 195 | 28.97 | 53,917 | 28.96 | 53,954.5 | 28.98 | +37.5 | +1,923.08 | 0 | 0 |
| 2025/12/30 | 2,760 | +35 | +1.28 | 553 | 151,930.51 | 189 | 34.16 | 51,812 | 34.1 | 51,927 | 34.18 | +115 | +6,084.66 | 0 | 0 |
| 2025/12/29 | 2,725 | -15 | -0.55 | 670 | 182,290.97 | 257 | 38.34 | 69,880 | 38.33 | 70,022.5 | 38.41 | +142.5 | +5,544.75 | 1 | 0.15 |
| 2025/12/26 | 2,740 | -10 | -0.36 | 1,287 | 357,628.35 | 458 | 35.58 | 127,291.5 | 35.59 | 127,657 | 35.7 | +365.5 | +7,980.35 | -- | -- |
| 2025/12/19 | 2,630 | -25 | -0.94 | 2,985 | 789,810.05 | 538 | 18.02 | 143,163 | 18.13 | 143,353 | 18.15 | +190 | +3,531.6 | -- | -- |
| 2025/12/18 | 2,655 | -50 | -1.85 | 1,125 | 302,237.33 | 551 | 48.99 | 148,155.5 | 49.02 | 148,278.5 | 49.06 | +123 | +2,232.3 | -- | -- |
| 2025/12/17 | 2,705 | -135 | -4.75 | 2,079 | 575,080.17 | 822 | 39.53 | 227,175.5 | 39.5 | 228,121.5 | 39.67 | +946 | +11,508.52 | -- | -- |
| 2025/12/16 | 2,840 | -75 | -2.57 | 1,642 | 467,266.11 | 573 | 34.9 | 163,118.5 | 34.91 | 163,978.5 | 35.09 | +860 | +15,008.73 | -- | -- |
| 2025/12/15 | 2,915 | -80 | -2.67 | 1,492 | 433,235.04 | 578 | 38.75 | 167,818.5 | 38.74 | 168,140 | 38.81 | +321.5 | +5,562.28 | -- | -- |
| 2025/11/26 | 2,635 | +40 | +1.54 | 973 | 267,775.84 | 455 | 44.57 | 119,344 | 44.57 | 119,535.5 | 44.64 | +191.5 | +4,208.79 | -- | -- |
| 2025/11/25 | 2,595 | -10 | -0.38 | 1,394 | 364,776.66 | 649 | 46.57 | 169,571 | 46.49 | 170,028 | 46.61 | +457 | +7,041.6 | -- | -- |
| 2025/11/24 | 2,605 | +60 | +2.36 | 1,796 | 464,089.28 | 791 | 44.05 | 203,838.5 | 43.92 | 204,573 | 44.08 | +734.5 | +9,285.71 | -- | -- |
| 2025/11/21 | 2,545 | -110 | -4.14 | 1,986 | 502,552.74 | 893 | 44.96 | 225,759 | 44.92 | 226,553.5 | 45.08 | +794.5 | +8,896.98 | -- | -- |
| 2025/11/20 | 2,655 | +205 | +8.37 | 2,897 | 764,263.95 | 1,104 | 38.11 | 290,291.5 | 37.98 | 291,862.5 | 38.19 | +1,571 | +14,230.07 | -- | -- |
| 2025/11/19 | 2,450 | -40 | -1.61 | 1,484 | 365,103.56 | 665 | 44.8 | 163,576.5 | 44.8 | 163,930.5 | 44.9 | +354 | +5,323.31 | -- | -- |
| 2025/11/18 | 2,490 | -65 | -2.54 | 2,021 | 507,411.76 | 854 | 42.26 | 214,444.5 | 42.26 | 215,010 | 42.37 | +565.5 | +6,621.78 | -- | -- |
| 2025/11/17 | 2,555 | -25 | -0.97 | 3,066 | 789,076.34 | 1,280 | 41.75 | 328,840.5 | 41.67 | 330,655 | 41.9 | +1,814.5 | +14,175.78 | -- | -- |
| 2025/11/14 | 2,580 | +105 | +4.24 | 4,375 | 1,082,591.2 | 2,011 | 45.97 | 491,318.5 | 45.38 | 498,736.5 | 46.07 | +7,418 | +36,887.12 | -- | -- |
| 2025/11/13 | 2,475 | +210 | +9.27 | 6,167 | 1,497,571.96 | 2,500 | 40.54 | 603,500 | 40.3 | 605,739 | 40.45 | +2,239 | +8,956 | -- | -- |
| 2025/11/12 | 2,265 | +55 | +2.49 | 1,341 | 300,568.08 | 352 | 26.24 | 78,751.5 | 26.2 | 78,905.5 | 26.25 | +154 | +4,375 | -- | -- |
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。
