4502
17.25
TWD+0.35 (2.07%)
2025.05.09收盤
健信－現股當沖
健信最新現股當沖狀況
整理健信最新(2025/05/09) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的21.74%。當日現股當沖之總損益為-500元、每張平均損益則為-100元。
開盤價
16.8
收盤價
17.25
當日範圍
16.8 - 17.25
成交張數
23
開盤價(昨)
17.15
收盤價(昨)
16.9
昨日範圍
16.9 - 17.15
成交張數(昨)
21
成交金額
39.08萬
成交金額(昨)
35.75萬
52週範圍
16.5 - 35.4
發行股數
5747萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
16.8
收盤價
17.25
成交張數
23
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(%) | ||||||
| 2025/05/09 | 17.25 | +0.35 | +2.07 | 23 | 39.08 | 5 | 21.74 | 8.55 | 21.88 | 8.5 | 21.75 | -0.05 | -100 | 0 | 0 |
| 2025/05/08 | 16.9 | -0.15 | -0.88 | 21 | 35.75 | 8 | 38.1 | 13.61 | 38.06 | 13.64 | 38.17 | +0.04 | +50 | 0 | 0 |
| 2025/05/07 | 17.05 | +0.3 | +1.79 | 31 | 52.34 | 5 | 16.13 | 8.43 | 16.1 | 8.46 | 16.17 | +0.04 | +70 | 0 | 0 |
| 2025/05/06 | 16.75 | +0.05 | +0.3 | 18 | 30.21 | 3 | 16.67 | 5.02 | 16.61 | 5.03 | 16.65 | +0.01 | +33.33 | 0 | 0 |
| 2025/05/05 | 16.7 | +0.1 | +0.6 | 97 | 160.06 | 21 | 21.65 | 34.43 | 21.51 | 34.88 | 21.8 | +0.46 | +216.67 | 0 | 0 |
| 2025/05/02 | 16.6 | +0.1 | +0.61 | 84 | 141.21 | 25 | 29.76 | 41.95 | 29.71 | 42.24 | 29.91 | +0.29 | +116 | 0 | 0 |
| 2025/04/30 | 16.5 | -0.65 | -3.79 | 826 | 1,499.47 | 527 | 63.8 | 961.2 | 64.1 | 956.99 | 63.82 | -4.21 | -79.98 | 1 | 0.12 |
| 2025/04/29 | 17.15 | +0.2 | +1.18 | 45 | 76.71 | 8 | 17.78 | 13.63 | 17.77 | 13.69 | 17.85 | +0.06 | +75 | 0 | 0 |
| 2025/04/28 | 16.95 | -0.05 | -0.29 | 23 | 39.05 | 6 | 26.09 | 10.22 | 26.17 | 10.21 | 26.16 | -0.01 | -8.33 | 0 | 0 |
| 2025/04/25 | 17 | +0.1 | +0.59 | 56 | 95.81 | 17 | 30.36 | 29.27 | 30.55 | 28.95 | 30.22 | -0.31 | -182.35 | 0 | 0 |
| 2025/04/24 | 16.9 | -0.15 | -0.88 | 30 | 51.1 | 6 | 20 | 10.26 | 20.07 | 10.23 | 20.02 | -0.03 | -41.67 | 0 | 0 |
| 2025/04/23 | 17.05 | +0.1 | +0.59 | 48 | 81.92 | 15 | 31.25 | 25.64 | 31.3 | 25.75 | 31.43 | +0.1 | +70 | 0 | 0 |
| 2025/04/22 | 16.95 | +0 | +0 | 38 | 64.39 | 6 | 15.79 | 10.21 | 15.86 | 10.26 | 15.93 | +0.04 | +75 | 0 | 0 |
| 2025/04/21 | 16.95 | -0.3 | -1.74 | 23 | 38.92 | 5 | 21.74 | 8.44 | 21.69 | 8.47 | 21.78 | +0.04 | +70 | 0 | 0 |
| 2025/04/18 | 17.25 | +0.15 | +0.88 | 36 | 61.92 | 25 | 69.44 | 43 | 69.44 | 42.9 | 69.28 | -0.1 | -40 | 0 | 0 |
| 2025/04/17 | 17.1 | +0.05 | +0.29 | 104 | 178.63 | 69 | 66.35 | 118.62 | 66.41 | 118.83 | 66.52 | +0.2 | +28.99 | 0 | 0 |
| 2025/04/16 | 17.05 | +0 | +0 | 71 | 118.98 | 15 | 21.13 | 24.98 | 20.99 | 25.27 | 21.23 | +0.28 | +190 | 0 | 0 |
| 2025/04/15 | 17.05 | +0.5 | +3.02 | 56 | 94.64 | 10 | 17.86 | 16.9 | 17.86 | 16.93 | 17.89 | +0.03 | +30 | 0 | 0 |
| 2025/04/14 | 16.55 | -0.7 | -4.06 | 93 | 156.26 | 16 | 17.2 | 26.84 | 17.17 | 27.13 | 17.36 | +0.29 | +184.38 | 0 | 0 |
| 2025/04/11 | 17.25 | -0.7 | -3.9 | 45 | 78.58 | 14 | 31.11 | 24.41 | 31.06 | 24.46 | 31.13 | +0.05 | +35.71 | 0 | 0 |
| 2025/04/10 | 17.95 | +0.95 | +5.59 | 216 | 394.99 | 74 | 34.26 | 134.66 | 34.09 | 134.59 | 34.07 | -0.07 | -9.46 | 0 | 0 |
| 2025/04/09 | 17 | +0.1 | +0.59 | 193 | 304.95 | 71 | 36.79 | 110.02 | 36.08 | 113.22 | 37.13 | +3.2 | +450.7 | 0 | 0 |
| 2025/04/08 | 16.9 | -1.05 | -5.85 | 122 | 204.01 | 25 | 20.49 | 41.03 | 20.11 | 41.78 | 20.48 | +0.75 | +300 | 0 | 0 |
| 2025/04/07 | 17.95 | +0 | +0 | 64 | 113.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 17.95 | +0.05 | +0.28 | 78 | 137.83 | 32 | 41.26 | 56.66 | 41.1 | 57.06 | 41.4 | +0.41 | +128.12 | 0 | 0 |
| 2025/04/01 | 17.9 | -0.1 | -0.56 | 78 | 139.64 | 22 | 28.14 | 39.19 | 28.07 | 39.45 | 28.25 | +0.26 | +115.91 | 0 | 0 |
| 2025/03/31 | 18 | -0.75 | -4 | 81 | 151.56 | 31 | 38.45 | 57.83 | 38.16 | 58.42 | 38.55 | +0.59 | +190.32 | 0 | 0 |
| 2025/03/28 | 18.75 | -0.75 | -3.85 | 116 | 222.68 | 52 | 44.96 | 101.03 | 45.37 | 100.1 | 44.95 | -0.94 | -179.81 | 0 | 0 |
| 2025/03/27 | 19.5 | -0.05 | -0.26 | 6 | 11.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 19.55 | -0.1 | -0.51 | 11 | 21.62 | 1 | 9.03 | 1.95 | 9.02 | 1.96 | 9.04 | +0.01 | +50 | 0 | 0 |
| 2025/03/25 | 19.65 | -0.05 | -0.25 | 53 | 104.55 | 1 | 1.88 | 1.97 | 1.88 | 1.97 | 1.88 | -0.01 | -50 | 4 | 7.53 |
| 2025/03/24 | 19.7 | +0 | +0 | 22 | 42.97 | 6 | 27.59 | 11.8 | 27.46 | 11.88 | 27.65 | +0.08 | +133.33 | 0 | 0 |
| 2025/03/21 | 19.7 | -0.4 | -1.99 | 59 | 116.04 | 16 | 26.98 | 31.2 | 26.89 | 31.5 | 27.15 | +0.29 | +184.38 | 0 | 0 |
| 2025/03/20 | 20.1 | +0.45 | +2.29 | 46 | 92.72 | 13 | 28.06 | 25.96 | 28 | 26.07 | 28.11 | +0.1 | +76.92 | 0 | 0 |
| 2025/03/19 | 19.65 | -0.2 | -1.01 | 31 | 61.87 | 3 | 9.63 | 5.99 | 9.67 | 5.89 | 9.53 | -0.09 | -300 | 0 | 0 |
| 2025/03/18 | 19.85 | -0.05 | -0.25 | 72 | 142.81 | 6 | 8.33 | 11.93 | 8.35 | 11.92 | 8.35 | -0.01 | -16.67 | 0 | 0 |
| 2025/03/17 | 19.9 | +0 | +0 | 30 | 60.28 | 4 | 13.22 | 7.95 | 13.19 | 8 | 13.27 | +0.05 | +125 | 0 | 0 |
| 2025/03/14 | 19.9 | -0.15 | -0.75 | 88 | 177.3 | 20 | 22.73 | 40.19 | 22.66 | 40.36 | 22.76 | +0.17 | +87.5 | 0 | 0 |
| 2025/03/13 | 20.05 | +0.6 | +3.08 | 702 | 1,464.26 | 457 | 65.11 | 953.75 | 65.13 | 951.2 | 64.96 | -2.55 | -55.8 | 1 | 0.14 |
| 2025/03/12 | 19.45 | -0.15 | -0.77 | 71 | 139.56 | 23 | 32.57 | 45.25 | 32.42 | 45.69 | 32.74 | +0.44 | +191.3 | 0 | 0 |
| 2025/03/11 | 19.6 | -0.55 | -2.73 | 67 | 132.01 | 9 | 13.52 | 17.8 | 13.48 | 17.88 | 13.54 | +0.07 | +83.33 | 0 | 0 |
| 2025/03/10 | 20.15 | -0.15 | -0.74 | 35 | 70.8 | 6 | 17.13 | 12.07 | 17.05 | 12.16 | 17.18 | +0.09 | +150 | 0 | 0 |
| 2025/03/07 | 20.3 | -0.45 | -2.17 | 26 | 53.78 | 2 | 7.61 | 4.08 | 7.59 | 4.12 | 7.65 | +0.04 | +175 | 0 | 0 |
| 2025/03/06 | 20.75 | -0.05 | -0.24 | 18 | 37.13 | 1 | 5.61 | 2.06 | 5.56 | 2.08 | 5.61 | +0.02 | +200 | 0 | 0 |
| 2025/03/05 | 20.8 | +0.2 | +0.97 | 61 | 125.78 | 12 | 19.78 | 24.82 | 19.74 | 24.91 | 19.8 | +0.08 | +66.67 | 0 | 0 |
| 2025/03/04 | 20.6 | +0.6 | +3 | 54 | 109.01 | 9 | 16.63 | 17.95 | 16.47 | 18.12 | 16.62 | +0.17 | +183.33 | 0 | 0 |
| 2025/03/03 | 20 | -0.45 | -2.2 | 164 | 329.07 | 10 | 6.09 | 20.2 | 6.14 | 20.23 | 6.15 | +0.03 | +30 | 0 | 0 |
| 2025/02/27 | 20.45 | +0.25 | +1.24 | 292 | 615.26 | 151 | 51.7 | 319.1 | 51.86 | 318.48 | 51.76 | -0.62 | -41.39 | 0 | 0 |
| 2025/02/26 | 20.2 | +0.3 | +1.51 | 25 | 50.94 | 4 | 15.81 | 8.04 | 15.79 | 8.07 | 15.85 | +0.03 | +75 | 0 | 0 |
| 2025/02/25 | 19.9 | -0.4 | -1.97 | 41 | 83.01 | 6 | 14.46 | 12.11 | 14.59 | 12.02 | 14.47 | -0.1 | -158.33 | 0 | 0 |
| 2025/02/24 | 20.3 | -0.4 | -1.93 | 118 | 243.26 | 44 | 37.18 | 90.86 | 37.35 | 90.37 | 37.15 | -0.48 | -110.23 | 0 | 0 |
| 2025/02/21 | 20.7 | -1.05 | -4.83 | 475 | 988.21 | 143 | 30.13 | 297.51 | 30.11 | 298.45 | 30.2 | +0.94 | +66.08 | 0 | 0 |
| 2025/02/20 | 21.75 | +1.95 | +9.85 | 370 | 796.96 | 61 | 16.5 | 129.32 | 16.23 | 131.09 | 16.45 | +1.76 | +288.52 | 0 | 0 |
| 2025/02/19 | 19.8 | +0.05 | +0.25 | 28 | 55.49 | 4 | 14.24 | 7.87 | 14.17 | 7.91 | 14.26 | +0.04 | +112.5 | 0 | 0 |
| 2025/02/18 | 19.75 | -0.25 | -1.25 | 29 | 57.59 | 5 | 17.28 | 9.97 | 17.32 | 9.94 | 17.26 | -0.04 | -70 | 0 | 0 |
| 2025/02/17 | 20 | +1.05 | +5.54 | 223 | 442.77 | 49 | 21.95 | 96.98 | 21.9 | 97.28 | 21.97 | +0.29 | +60.2 | 0 | 0 |
| 2025/02/14 | 18.95 | +0.25 | +1.34 | 163 | 313.31 | 113 | 69.47 | 217.96 | 69.57 | 218.23 | 69.65 | +0.28 | +24.34 | 0 | 0 |
| 2025/02/13 | 18.7 | +0.35 | +1.91 | 75 | 138.19 | 16 | 21.38 | 29.39 | 21.27 | 29.7 | 21.5 | +0.32 | +196.88 | 0 | 0 |
| 2025/02/12 | 18.35 | -0.35 | -1.87 | 54 | 99.99 | 5 | 9.24 | 9.22 | 9.23 | 9.26 | 9.26 | +0.04 | +70 | 0 | 0 |
| 2025/02/11 | 18.7 | -0.3 | -1.58 | 46 | 86.93 | 9 | 19.38 | 16.85 | 19.38 | 16.89 | 19.42 | +0.04 | +38.89 | 0 | 0 |
| 2025/02/10 | 19 | -0.1 | -0.52 | 84 | 157.64 | 12 | 14.35 | 22.58 | 14.32 | 22.7 | 14.4 | +0.12 | +95.83 | 0 | 0 |
| 2025/02/07 | 19.1 | -0.9 | -4.5 | 614 | 1,234.01 | 232 | 37.78 | 467.82 | 37.91 | 462.31 | 37.46 | -5.51 | -237.72 | 0 | 0 |
| 2025/02/06 | 20 | +1.8 | +9.89 | 240 | 477.81 | 23 | 9.58 | 44.56 | 9.33 | 45.74 | 9.57 | +1.18 | +513.04 | 0 | 0 |
| 2025/02/05 | 18.2 | +0 | +0 | 15 | 28.04 | 2 | 12.96 | 3.63 | 12.94 | 3.64 | 12.98 | +0.01 | +50 | 0 | 0 |
| 2025/02/04 | 18.2 | +0.05 | +0.28 | 10 | 18.36 | 5 | 49.7 | 9.13 | 49.74 | 9.12 | 49.69 | -0.01 | -20 | 0 | 0 |
| 2025/02/03 | 18.15 | -0.45 | -2.42 | 4 | 7.52 | 1 | 24.24 | 1.81 | 24.08 | 1.81 | 24.15 | +0.01 | +50 | 0 | 0 |
| 2025/01/22 | 18.6 | +0.35 | +1.92 | 49 | 89.68 | 3 | 6.08 | 5.5 | 6.14 | 5.45 | 6.07 | -0.06 | -200 | 0 | 0 |
| 2025/01/21 | 18.25 | +0 | +0 | 18 | 32.82 | 1 | 5.55 | 1.81 | 5.53 | 1.82 | 5.56 | +0.01 | +100 | 0 | 0 |
| 2025/01/20 | 18.25 | -0.55 | -2.93 | 35 | 63.26 | 6 | 17.23 | 10.91 | 17.25 | 10.94 | 17.29 | +0.03 | +50 | 0 | 0 |
| 2025/01/17 | 18.8 | +0.2 | +1.08 | 4 | 7.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 18.6 | -0.45 | -2.36 | 31 | 59.26 | 7 | 22.26 | 13.24 | 22.34 | 13.13 | 22.16 | -0.11 | -157.14 | 0 | 0 |
| 2025/01/15 | 19.05 | +0.4 | +2.14 | 3 | 5.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 18.65 | +0.25 | +1.36 | 1 | 2.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 18.4 | -0.6 | -3.16 | 41 | 76.31 | 2 | 4.87 | 3.7 | 4.85 | 3.68 | 4.82 | -0.02 | -100 | 0 | 0 |
| 2025/01/10 | 19 | +0.1 | +0.53 | 6 | 11.39 | 2 | 33.33 | 3.78 | 33.2 | 3.78 | 33.2 | +0 | +0 | 0 | 0 |
| 2025/01/09 | 18.9 | -0.1 | -0.53 | 35 | 64.38 | 7 | 20.25 | 13.06 | 20.29 | 13.06 | 20.28 | -0.01 | -7.14 | 0 | 0 |
| 2025/01/08 | 19 | +0 | +0 | 4 | 6.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/07 | 19 | +0.15 | +0.8 | 13 | 24.86 | 2 | 15.24 | 3.8 | 15.29 | 3.79 | 15.27 | -0.01 | -25 | 1 | 7.62 |
| 2025/01/06 | 18.85 | -0.1 | -0.53 | 17 | 31.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 18.95 | -0.4 | -2.07 | 33 | 63.74 | 4 | 11.96 | 7.66 | 12.02 | 7.6 | 11.92 | -0.06 | -150 | 0 | 0 |
| 2025/01/02 | 19.35 | -0.15 | -0.77 | 28 | 54.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 19.5 | -0.1 | -0.51 | 34 | 66.52 | 4 | 11.74 | 7.8 | 11.73 | 7.82 | 11.76 | +0.01 | +37.5 | 0 | 0 |
| 2024/12/30 | 19.6 | +0.05 | +0.26 | 30 | 58.96 | 6 | 19.95 | 11.68 | 19.81 | 11.81 | 20.04 | +0.14 | +225 | 0 | 0 |
| 2024/12/27 | 19.55 | -0.2 | -1.01 | 84 | 165.68 | 8 | 9.5 | 15.74 | 9.5 | 15.81 | 9.54 | +0.07 | +87.5 | 0 | 0 |
| 2024/12/26 | 19.75 | -0.3 | -1.5 | 38 | 75.86 | 4 | 10.5 | 7.96 | 10.49 | 8.02 | 10.57 | +0.07 | +162.5 | 0 | 0 |
| 2024/12/25 | 20.05 | -0.1 | -0.5 | 7 | 14.58 | 1 | 13.79 | 2.01 | 13.79 | 2 | 13.75 | -0.01 | -50 | 0 | 0 |
| 2024/12/24 | 20.15 | +0.1 | +0.5 | 16 | 31.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/23 | 20.05 | +0.05 | +0.25 | 24 | 47.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/20 | 20 | +0.5 | +2.56 | 61 | 120.82 | 18 | 29.37 | 35.52 | 29.4 | 35.59 | 29.45 | +0.06 | +33.33 | 0 | 0 |
| 2024/12/19 | 19.5 | -0.2 | -1.02 | 22 | 43.48 | 5 | 22.47 | 9.75 | 22.43 | 9.81 | 22.56 | +0.06 | +120 | 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。
