3003
47.3
TWD-0.85 (-1.77%)
2026.02.06收盤
健和興－現股當沖
健和興最新現股當沖狀況
整理健和興最新(2026/02/05) 當沖狀況。整體成交張數為31張，佔整體市場成交張數的23.69%。當日現股當沖之總損益為+200元、每張平均損益則為+6元。
開盤價
48
收盤價
47.3
當日範圍
46.2 - 48
成交張數
227
開盤價(昨)
48
收盤價(昨)
48.15
昨日範圍
47.9 - 48.9
成交張數(昨)
131
成交金額
1065.50萬
成交金額(昨)
633.60萬
52週範圍
46 - 74.1
發行股數
2億
市值
74億
現股當沖－歷史逐日資訊
開盤價
48
收盤價
47.3
成交張數
227
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(%) | ||||||
| 2026/02/05 | 48.15 | -0.05 | -0.1 | 131 | 632.95 | 31 | 23.69 | 149.44 | 23.61 | 149.47 | 23.61 | +0.02 | +6.45 | 0 | 0 |
| 2026/02/04 | 48.2 | +1.2 | +2.55 | 231 | 1,103.53 | 20 | 8.66 | 94.52 | 8.57 | 95.04 | 8.61 | +0.52 | +260 | 0 | 0 |
| 2026/02/03 | 47 | +0.75 | +1.62 | 171 | 801.23 | 56 | 32.73 | 262.4 | 32.75 | 262.31 | 32.74 | -0.1 | -17.86 | 0 | 0 |
| 2026/02/02 | 46.25 | -1.25 | -2.63 | 473 | 2,193.58 | 150 | 31.71 | 693.89 | 31.63 | 699.67 | 31.9 | +5.78 | +385 | 0 | 0 |
| 2026/01/30 | 47.5 | -0.8 | -1.66 | 247 | 1,172.36 | 63 | 25.53 | 299.71 | 25.57 | 300.56 | 25.64 | +0.84 | +133.33 | 0 | 0 |
| 2026/01/29 | 48.3 | -1 | -2.03 | 374 | 1,810.13 | 98 | 26.24 | 475.3 | 26.26 | 476.69 | 26.33 | +1.39 | +141.84 | 0 | 0 |
| 2026/01/28 | 49.3 | -0.2 | -0.4 | 246 | 1,212.56 | 40 | 16.26 | 196.96 | 16.24 | 198.06 | 16.33 | +1.09 | +273.75 | 0 | 0 |
| 2026/01/27 | 49.5 | -0.5 | -1 | 255 | 1,268.15 | 42 | 16.48 | 209.21 | 16.5 | 209.81 | 16.54 | +0.6 | +142.86 | 0 | 0 |
| 2026/01/26 | 50 | +0.05 | +0.1 | 245 | 1,223.16 | 45 | 18.36 | 224.51 | 18.35 | 225.43 | 18.43 | +0.92 | +203.33 | 0 | 0 |
| 2026/01/23 | 49.95 | -0.55 | -1.09 | 563 | 2,798.83 | 63 | 11.19 | 313.46 | 11.2 | 314.93 | 11.25 | +1.47 | +233.33 | 0 | 0 |
| 2026/01/22 | 50.5 | +1.7 | +3.48 | 957 | 4,789.89 | 280 | 29.27 | 1,394.81 | 29.12 | 1,405.66 | 29.35 | +10.86 | +387.86 | 1 | 0.1 |
| 2026/01/21 | 48.8 | -0.2 | -0.41 | 441 | 2,162.84 | 141 | 31.95 | 689.96 | 31.9 | 691.46 | 31.97 | +1.5 | +106.03 | 0 | 0 |
| 2026/01/20 | 49 | +0 | +0 | 161 | 787.02 | 36 | 22.34 | 175.91 | 22.35 | 175.77 | 22.33 | -0.14 | -37.5 | 0 | 0 |
| 2026/01/19 | 49 | +0.25 | +0.51 | 515 | 2,530.71 | 72 | 13.99 | 352.03 | 13.91 | 355.11 | 14.03 | +3.08 | +427.08 | 0 | 0 |
| 2026/01/16 | 48.75 | +0.75 | +1.56 | 412 | 2,005 | 43 | 10.43 | 208.12 | 10.38 | 209.26 | 10.44 | +1.14 | +265.12 | 0 | 0 |
| 2026/01/15 | 48 | -0.25 | -0.52 | 233 | 1,110.97 | 62 | 26.59 | 295.56 | 26.6 | 296.43 | 26.68 | +0.87 | +140.32 | 0 | 0 |
| 2026/01/14 | 48.25 | +0.7 | +1.47 | 397 | 1,920.24 | 49 | 12.34 | 236.02 | 12.29 | 236.44 | 12.31 | +0.41 | +84.69 | 0 | 0 |
| 2026/01/13 | 47.55 | +1.35 | +2.92 | 489 | 2,297.83 | 82 | 16.78 | 384.31 | 16.73 | 385.11 | 16.76 | +0.8 | +96.95 | 0 | 0 |
| 2026/01/12 | 46.2 | +0.1 | +0.22 | 277 | 1,282.9 | 60 | 21.66 | 278.52 | 21.71 | 277.79 | 21.65 | -0.73 | -121.67 | 0 | 0 |
| 2026/01/09 | 46.1 | -0.2 | -0.43 | 308 | 1,415.5 | 104 | 33.71 | 478.56 | 33.81 | 478.89 | 33.83 | +0.34 | +32.21 | 0 | 0 |
| 2026/01/08 | 46.3 | -0.7 | -1.49 | 353 | 1,642.45 | 61 | 17.29 | 283.64 | 17.27 | 284.94 | 17.35 | +1.3 | +213.11 | 0 | 0 |
| 2026/01/07 | 47 | +0.25 | +0.53 | 389 | 1,830.73 | 100 | 25.7 | 470.79 | 25.72 | 470.19 | 25.68 | -0.6 | -60 | 0 | 0 |
| 2026/01/06 | 46.75 | +0.1 | +0.21 | 246 | 1,147.09 | 42 | 17.08 | 195.74 | 17.06 | 196.25 | 17.11 | +0.51 | +121.43 | 0 | 0 |
| 2026/01/05 | 46.65 | -1.05 | -2.2 | 403 | 1,895.25 | 71 | 17.62 | 335.79 | 17.72 | 335.14 | 17.68 | -0.64 | -90.14 | 0 | 0 |
| 2026/01/02 | 47.7 | -0.95 | -1.95 | 241 | 1,162.33 | 49 | 20.37 | 237.21 | 20.41 | 237.29 | 20.42 | +0.08 | +16.33 | 0 | 0 |
| 2025/12/31 | 48.65 | +0.1 | +0.21 | 290 | 1,422.49 | 57 | 19.69 | 279.75 | 19.67 | 280.59 | 19.73 | +0.84 | +147.37 | 0 | 0 |
| 2025/12/30 | 48.55 | +0.2 | +0.41 | 121 | 586.83 | 21 | 17.33 | 100.63 | 17.15 | 101 | 17.21 | +0.37 | +176.19 | 0 | 0 |
| 2025/12/29 | 48.35 | +0.15 | +0.31 | 256 | 1,236.63 | 62 | 24.18 | 298.42 | 24.13 | 299.89 | 24.25 | +1.47 | +237.1 | 0 | 0 |
| 2025/12/26 | 48.2 | -0.05 | -0.1 | 99 | 474.15 | 22 | 22.28 | 105.75 | 22.3 | 105.97 | 22.35 | +0.22 | +100 | 0 | 0 |
| 2025/12/19 | 47.75 | +0.65 | +1.38 | 86 | 409.69 | 18 | 20.9 | 85.16 | 20.79 | 85.15 | 20.78 | -0.01 | -5.56 | 0 | 0 |
| 2025/12/18 | 47.1 | -0.4 | -0.84 | 50 | 234.22 | 20 | 40.12 | 93.89 | 40.09 | 94.11 | 40.18 | +0.22 | +110 | 0 | 0 |
| 2025/12/17 | 47.5 | +0.75 | +1.6 | 114 | 539.1 | 33 | 28.97 | 155.9 | 28.92 | 156.34 | 29 | +0.44 | +133.33 | 0 | 0 |
| 2025/12/16 | 46.75 | -0.65 | -1.37 | 234 | 1,090.86 | 58 | 24.75 | 270.08 | 24.76 | 270.61 | 24.81 | +0.52 | +89.66 | 0 | 0 |
| 2025/12/15 | 47.4 | -0.2 | -0.42 | 83 | 391.5 | 20 | 24.14 | 94.41 | 24.11 | 94.29 | 24.08 | -0.12 | -60 | 0 | 0 |
| 2025/11/26 | 48.3 | +1.35 | +2.88 | 169 | 823.83 | 25 | 14.57 | 119.08 | 14.45 | 119.64 | 14.52 | +0.56 | +222 | 0 | 0 |
| 2025/11/25 | 46.95 | +0.3 | +0.64 | 124 | 581.7 | 38 | 30.63 | 178.35 | 30.66 | 178.44 | 30.68 | +0.1 | +25 | 0 | 0 |
| 2025/11/24 | 46.65 | +0.55 | +1.19 | 337 | 1,562.32 | 111 | 32.92 | 511.24 | 32.72 | 515.37 | 32.99 | +4.13 | +372.07 | 0 | 0 |
| 2025/11/21 | 46.1 | -1.35 | -2.85 | 281 | 1,303.77 | 60 | 21.37 | 278.13 | 21.33 | 279.69 | 21.45 | +1.55 | +258.33 | 0 | 0 |
| 2025/11/20 | 47.45 | +1.25 | +2.71 | 146 | 690.19 | 20 | 13.68 | 94.08 | 13.63 | 94.39 | 13.68 | +0.31 | +155 | 0 | 0 |
| 2025/11/19 | 46.2 | -0.25 | -0.54 | 243 | 1,129.35 | 69 | 28.39 | 320.64 | 28.39 | 320.83 | 28.41 | +0.2 | +28.26 | 0 | 0 |
| 2025/11/18 | 46.45 | -1.25 | -2.62 | 299 | 1,399.66 | 63 | 21.06 | 295.07 | 21.08 | 295.62 | 21.12 | +0.55 | +87.3 | 0 | 0 |
| 2025/11/17 | 47.7 | -0.3 | -0.62 | 141 | 673.59 | 32 | 22.71 | 153.75 | 22.83 | 153.41 | 22.78 | -0.34 | -104.69 | 0 | 0 |
| 2025/11/14 | 48 | -1.05 | -2.14 | 208 | 1,002.61 | 65 | 31.28 | 314.5 | 31.37 | 314.3 | 31.35 | -0.2 | -30.77 | 0 | 0 |
| 2025/11/13 | 49.05 | +0.55 | +1.13 | 209 | 1,023.54 | 36 | 17.23 | 175.35 | 17.13 | 175.44 | 17.14 | +0.09 | +23.61 | 0 | 0 |
| 2025/11/12 | 48.5 | +1.25 | +2.65 | 223 | 1,076.83 | 51 | 22.91 | 244.85 | 22.74 | 246.09 | 22.85 | +1.24 | +243.14 | 0 | 0 |
| 2025/11/11 | 47.25 | -0.05 | -0.11 | 249 | 1,174.37 | 44 | 17.7 | 207.35 | 17.66 | 207.82 | 17.7 | +0.47 | +106.82 | 0 | 0 |
| 2025/11/10 | 47.3 | -0.6 | -1.25 | 333 | 1,573.64 | 98 | 29.43 | 463.58 | 29.46 | 463.32 | 29.44 | -0.26 | -26.02 | 0 | 0 |
| 2025/11/07 | 47.9 | -0.9 | -1.84 | 287 | 1,371.1 | 31 | 10.78 | 147.89 | 10.79 | 148.23 | 10.81 | +0.34 | +109.68 | 0 | 0 |
| 2025/11/06 | 48.8 | +0.9 | +1.88 | 188 | 906.01 | 43 | 22.91 | 207.09 | 22.86 | 207.92 | 22.95 | +0.83 | +193.02 | 0 | 0 |
| 2025/11/05 | 47.9 | -0.2 | -0.42 | 312 | 1,476.67 | 87 | 27.91 | 411.55 | 27.87 | 412.48 | 27.93 | +0.93 | +106.9 | 0 | 0 |
| 2025/11/04 | 48.1 | -1.65 | -3.32 | 918 | 4,461.96 | 109 | 11.88 | 531.45 | 11.91 | 536.13 | 12.02 | +4.68 | +429.36 | 0 | 0 |
| 2025/11/03 | 49.75 | -0.45 | -0.9 | 262 | 1,313.76 | 66 | 25.22 | 332.18 | 25.28 | 331.39 | 25.22 | -0.79 | -118.94 | 0 | 0 |
| 2025/10/31 | 50.2 | -0.2 | -0.4 | 200 | 1,006.13 | 48 | 24.02 | 241.55 | 24.01 | 241.72 | 24.02 | +0.17 | +35.42 | 0 | 0 |
| 2025/10/30 | 50.4 | -0.7 | -1.37 | 262 | 1,321.4 | 47 | 17.95 | 238.66 | 18.06 | 238.69 | 18.06 | +0.03 | +6.38 | 0 | 0 |
| 2025/10/29 | 51.1 | +0.2 | +0.39 | 277 | 1,415.4 | 61 | 22.01 | 311.89 | 22.04 | 312.11 | 22.05 | +0.22 | +36.07 | 0 | 0 |
| 2025/10/28 | 50.9 | -0.8 | -1.55 | 233 | 1,192.35 | 58 | 24.86 | 297.94 | 24.99 | 296.97 | 24.91 | -0.97 | -167.24 | 0 | 0 |
| 2025/10/27 | 51.7 | +0 | +0 | 281 | 1,442.98 | 84 | 29.92 | 431.21 | 29.88 | 433.28 | 30.03 | +2.07 | +246.43 | 0 | 0 |
| 2025/10/23 | 51.7 | +0 | +0 | 412 | 2,143.69 | 101 | 24.49 | 524.11 | 24.45 | 524.33 | 24.46 | +0.22 | +21.78 | 0 | 0 |
| 2025/10/22 | 51.7 | +0.2 | +0.39 | 258 | 1,331.23 | 25 | 9.7 | 128.18 | 9.63 | 128.86 | 9.68 | +0.68 | +272 | 2 | 0.78 |
| 2025/10/21 | 51.5 | +1.3 | +2.59 | 625 | 3,204.9 | 47 | 7.53 | 239.14 | 7.46 | 240.87 | 7.52 | +1.73 | +368.09 | 0 | 0 |
| 2025/10/20 | 50.2 | +0.35 | +0.7 | 334 | 1,659.2 | 112 | 33.56 | 555.8 | 33.5 | 557.9 | 33.62 | +2.1 | +187.5 | 0 | 0 |
| 2025/10/17 | 49.85 | -1.05 | -2.06 | 395 | 1,979.16 | 37 | 9.36 | 186.06 | 9.4 | 186.38 | 9.42 | +0.32 | +86.49 | 0 | 0 |
| 2025/10/16 | 50.9 | +1.45 | +2.93 | 344 | 1,743.29 | 99 | 28.81 | 502.11 | 28.8 | 502.23 | 28.81 | +0.12 | +12.12 | 0 | 0 |
| 2025/10/15 | 49.45 | -1.05 | -2.08 | 554 | 2,768.48 | 105 | 18.94 | 523.72 | 18.92 | 528.38 | 19.09 | +4.67 | +444.76 | 0 | 0 |
| 2025/10/14 | 50.5 | +0.3 | +0.6 | 662 | 3,411.84 | 204 | 30.83 | 1,046.2 | 30.66 | 1,054.69 | 30.91 | +8.49 | +416.18 | 1 | 0.15 |
| 2025/10/13 | 50.2 | -1.1 | -2.14 | 439 | 2,166.44 | 139 | 31.66 | 684.34 | 31.59 | 686.15 | 31.67 | +1.81 | +130.22 | 0 | 0 |
| 2025/10/09 | 51.3 | +0.4 | +0.79 | 214 | 1,100.88 | 50 | 23.31 | 256.43 | 23.29 | 256.73 | 23.32 | +0.3 | +60 | 0 | 0 |
| 2025/10/08 | 50.9 | +0.1 | +0.2 | 221 | 1,123.3 | 62 | 28.05 | 314.87 | 28.03 | 315.27 | 28.07 | +0.4 | +64.52 | 0 | 0 |
| 2025/10/07 | 50.8 | +0 | +0 | 289 | 1,471.26 | 53 | 18.35 | 269.95 | 18.35 | 270.49 | 18.38 | +0.54 | +101.89 | 0 | 0 |
| 2025/10/03 | 50.8 | -1 | -1.93 | 444 | 2,278.24 | 63 | 14.2 | 324.09 | 14.23 | 324.06 | 14.22 | -0.03 | -4.76 | 0 | 0 |
| 2025/10/02 | 51.8 | -0.1 | -0.19 | 236 | 1,221.36 | 43 | 18.23 | 222.68 | 18.23 | 222.99 | 18.26 | +0.31 | +72.09 | 0 | 0 |
| 2025/10/01 | 51.9 | -0.4 | -0.76 | 160 | 833.14 | 29 | 18.11 | 151.53 | 18.19 | 151.4 | 18.17 | -0.13 | -44.83 | 0 | 0 |
| 2025/09/30 | 52.3 | +1.3 | +2.55 | 236 | 1,215.98 | 59 | 25.01 | 303.07 | 24.92 | 303.8 | 24.98 | +0.73 | +123.73 | 0 | 0 |
| 2025/09/26 | 51 | -2.2 | -4.14 | 722 | 3,721.18 | 124 | 17.17 | 638.5 | 17.16 | 641.99 | 17.25 | +3.49 | +281.45 | 1 | 0.14 |
| 2025/09/25 | 53.2 | -0.1 | -0.19 | 394 | 2,095.19 | 44 | 11.17 | 234.56 | 11.2 | 235.54 | 11.24 | +0.98 | +222.73 | 0 | 0 |
| 2025/09/24 | 53.3 | -0.4 | -0.74 | 650 | 3,487 | 177 | 27.25 | 949.89 | 27.24 | 954.06 | 27.36 | +4.17 | +235.59 | 1 | 0.15 |
| 2025/09/23 | 53.7 | -1.2 | -2.19 | 1,157 | 6,236.28 | 208 | 17.98 | 1,124.42 | 18.03 | 1,126.46 | 18.06 | +2.04 | +98.08 | 3 | 0.26 |
| 2025/09/22 | 54.9 | +0.6 | +1.1 | 1,627 | 8,806.22 | 518 | 31.83 | 2,800.88 | 31.81 | 2,808.78 | 31.9 | +7.9 | +152.51 | 2 | 0.12 |
| 2025/09/19 | 54.3 | +2.7 | +5.23 | 2,160 | 11,603.07 | 331 | 15.32 | 1,755.47 | 15.13 | 1,773.92 | 15.29 | +18.45 | +557.4 | 0 | 0 |
| 2025/09/18 | 51.6 | +0.1 | +0.19 | 419 | 2,180.27 | 92 | 21.95 | 478.38 | 21.94 | 478.98 | 21.97 | +0.6 | +65.22 | 1 | 0.24 |
| 2025/09/17 | 51.5 | +0.7 | +1.38 | 616 | 3,169.22 | 56 | 9.08 | 287.28 | 9.06 | 288.35 | 9.1 | +1.07 | +191.07 | 0 | 0 |
| 2025/09/16 | 50.8 | +0.5 | +0.99 | 587 | 2,962.88 | 117 | 19.93 | 587.54 | 19.83 | 589.78 | 19.91 | +2.23 | +191.03 | 0 | 0 |
| 2025/09/15 | 50.3 | +0 | +0 | 186 | 934.05 | 42 | 22.64 | 211.49 | 22.64 | 211.87 | 22.68 | +0.38 | +90.48 | 0 | 0 |
| 2025/09/12 | 50.3 | +0.1 | +0.2 | 363 | 1,835.95 | 64 | 17.62 | 323.61 | 17.63 | 324.48 | 17.67 | +0.87 | +135.94 | 0 | 0 |
| 2025/09/11 | 50.2 | -1 | -1.95 | 359 | 1,807.25 | 57 | 15.89 | 287.36 | 15.9 | 288.62 | 15.97 | +1.26 | +221.93 | 0 | 0 |
| 2025/09/10 | 51.2 | -0.6 | -1.16 | 211 | 1,082.97 | 40 | 18.96 | 205.23 | 18.95 | 206.41 | 19.06 | +1.18 | +295 | 0 | 0 |
| 2025/09/09 | 51.8 | -0.4 | -0.77 | 128 | 664.13 | 20 | 15.59 | 103.89 | 15.64 | 104.01 | 15.66 | +0.12 | +60 | 0 | 0 |
| 2025/09/08 | 52.2 | +0.4 | +0.77 | 201 | 1,049.97 | 25 | 12.44 | 130.35 | 12.41 | 130.22 | 12.4 | -0.13 | -52 | 0 | 0 |
| 2025/09/05 | 51.8 | +0.3 | +0.58 | 141 | 727.83 | 52 | 36.82 | 268.17 | 36.85 | 267.94 | 36.81 | -0.23 | -44.23 | 0 | 0 |
| 2025/09/04 | 51.5 | +1.2 | +2.39 | 338 | 1,743.33 | 83 | 24.55 | 425.77 | 24.42 | 428.21 | 24.56 | +2.44 | +293.98 | 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。
