2530
42.25
TWD-0.50 (-1.17%)
2024.11.22收盤
華建－現股當沖
華建最新現股當沖狀況
整理華建最新(2024/11/22) 當沖狀況。整體成交張數為214張，佔整體市場成交張數的23.99%。當日現股當沖之總損益為+1.45萬元、每張平均損益則為+68元。
開盤價
42.75
收盤價
42.25
當日範圍
42.1 - 43
成交張數
892
開盤價(昨)
40
收盤價(昨)
42.75
昨日範圍
40 - 42.95
成交張數(昨)
1,866
成交金額
3787.17萬
成交金額(昨)
7828.95萬
52週範圍
28.5 - 59.1
發行股數
8億
市值
355億
現股當沖－歷史逐日資訊
開盤價
42.75
收盤價
42.25
成交張數
892
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(%) | ||||||
| 11/22 | 42.25 | -0.5 | -1.17 | 892 | 3,787.2 | 214 | 23.99 | 908.37 | 23.99 | 909.82 | 24.02 | +1.45 | +67.76 | 0 | 0 |
| 11/21 | 42.75 | +2.35 | +5.82 | 1,866 | 7,830.81 | 717 | 38.42 | 2,985.01 | 38.12 | 3,017.49 | 38.53 | +32.48 | +453.07 | 0 | 0 |
| 11/20 | 40.4 | +0.3 | +0.75 | 345 | 1,387.04 | 120 | 34.78 | 482.41 | 34.78 | 482.3 | 34.77 | -0.12 | -9.58 | 0 | 0 |
| 11/19 | 40.1 | +0.1 | +0.25 | 358 | 1,441.41 | 104 | 29.07 | 418.89 | 29.06 | 418.79 | 29.05 | -0.1 | -9.62 | 0 | 0 |
| 11/18 | 40 | -0.75 | -1.84 | 663 | 2,661.87 | 189 | 28.52 | 760.11 | 28.56 | 760.64 | 28.58 | +0.54 | +28.31 | 0 | 0 |
| 11/15 | 40.75 | +1.4 | +3.56 | 790 | 3,210.97 | 188 | 23.78 | 760.64 | 23.69 | 763.91 | 23.79 | +3.27 | +173.94 | 0 | 0 |
| 11/14 | 39.35 | +0.1 | +0.25 | 427 | 1,698.06 | 125 | 29.27 | 496.15 | 29.22 | 498.07 | 29.33 | +1.92 | +153.2 | 0 | 0 |
| 11/13 | 39.25 | +0.15 | +0.38 | 378 | 1,482.56 | 101 | 26.7 | 395.71 | 26.69 | 396.09 | 26.72 | +0.38 | +37.62 | 0 | 0 |
| 11/12 | 39.1 | -1.05 | -2.62 | 985 | 3,869.22 | 186 | 18.89 | 731.25 | 18.9 | 733.52 | 18.96 | +2.27 | +122.04 | 0 | 0 |
| 11/11 | 40.15 | -0.25 | -0.62 | 341 | 1,367.66 | 96 | 28.17 | 385.38 | 28.18 | 385.45 | 28.18 | +0.08 | +8.33 | 0 | 0 |
| 11/08 | 40.4 | +0.4 | +1 | 948 | 3,875.51 | 308 | 32.5 | 1,255.16 | 32.39 | 1,261.91 | 32.56 | +6.75 | +219.32 | 0 | 0 |
| 11/07 | 40 | -0.1 | -0.25 | 506 | 2,024.07 | 100 | 19.76 | 400.36 | 19.78 | 400.85 | 19.8 | +0.48 | +48.5 | 0 | 0 |
| 11/06 | 40.1 | +0.2 | +0.5 | 334 | 1,340.35 | 77 | 23.05 | 308.81 | 23.04 | 308.73 | 23.03 | -0.09 | -11.04 | 0 | 0 |
| 11/05 | 39.9 | +0.05 | +0.13 | 657 | 2,631.75 | 132 | 20.1 | 528.62 | 20.09 | 528.28 | 20.07 | -0.34 | -25.76 | 0 | 0 |
| 11/04 | 39.85 | -0.35 | -0.87 | 567 | 2,278 | 142 | 25.05 | 570.36 | 25.04 | 573.22 | 25.16 | +2.85 | +201.06 | 0 | 0 |
| 11/01 | 40.2 | +1.1 | +2.81 | 994 | 3,975.59 | 249 | 25.06 | 990.34 | 24.91 | 994.48 | 25.01 | +4.14 | +166.27 | 0 | 0 |
| 10/30 | 39.1 | +0.1 | +0.26 | 221 | 864.61 | 62 | 28.01 | 242.11 | 28 | 242.34 | 28.03 | +0.23 | +37.9 | 0 | 0 |
| 10/29 | 39 | -0.65 | -1.64 | 525 | 2,047.92 | 156 | 29.7 | 608.22 | 29.7 | 609.05 | 29.74 | +0.83 | +53.53 | 0 | 0 |
| 10/28 | 39.65 | +0.75 | +1.93 | 444 | 1,752.69 | 96 | 21.62 | 377.83 | 21.56 | 378.63 | 21.6 | +0.8 | +83.33 | 0 | 0 |
| 10/25 | 38.9 | +0.15 | +0.39 | 578 | 2,251.26 | 193 | 33.37 | 751.4 | 33.38 | 752.29 | 33.42 | +0.89 | +45.85 | 0 | 0 |
| 10/24 | 38.75 | -0.25 | -0.64 | 721 | 2,794.03 | 131 | 18.16 | 507.29 | 18.16 | 507.81 | 18.17 | +0.52 | +39.69 | 0 | 0 |
| 10/23 | 39 | +0 | +0 | 389 | 1,520.02 | 76 | 19.51 | 296.83 | 19.53 | 297.4 | 19.57 | +0.57 | +75 | 0 | 0 |
| 10/22 | 39 | -0.05 | -0.13 | 466 | 1,814.5 | 140 | 30.07 | 545.77 | 30.08 | 545.71 | 30.07 | -0.07 | -4.64 | 0 | 0 |
| 10/21 | 39.05 | -0.35 | -0.89 | 615 | 2,413.88 | 175 | 28.46 | 685.02 | 28.38 | 688.58 | 28.53 | +3.56 | +203.14 | 0 | 0 |
| 10/18 | 39.4 | -0.85 | -2.11 | 913 | 3,630.26 | 176 | 19.28 | 697.02 | 19.2 | 702.78 | 19.36 | +5.75 | +326.99 | 0 | 0 |
| 10/17 | 40.25 | +0.05 | +0.12 | 1,042 | 4,240.06 | 427 | 40.99 | 1,736.29 | 40.95 | 1,741.5 | 41.07 | +5.21 | +122.13 | 0 | 0 |
| 10/16 | 40.2 | -0.2 | -0.5 | 1,049 | 4,227.79 | 393 | 37.48 | 1,583.98 | 37.47 | 1,585.14 | 37.49 | +1.16 | +29.39 | 0 | 0 |
| 10/15 | 40.4 | +1.25 | +3.19 | 1,738 | 7,089.24 | 510 | 29.35 | 2,080.85 | 29.35 | 2,084.34 | 29.4 | +3.5 | +68.53 | 0 | 0 |
| 10/14 | 39.15 | +0.45 | +1.16 | 1,013 | 3,965.5 | 154 | 15.2 | 601.95 | 15.18 | 602.71 | 15.2 | +0.76 | +49.35 | 0 | 0 |
| 10/11 | 38.7 | +0.25 | +0.65 | 891 | 3,445.28 | 102 | 11.45 | 394.97 | 11.46 | 395.18 | 11.47 | +0.21 | +20.59 | 10 | 1.12 |
| 10/09 | 38.45 | +0.1 | +0.26 | 1,532 | 5,854.57 | 377 | 24.61 | 1,434.98 | 24.51 | 1,445.7 | 24.69 | +10.72 | +284.35 | 0 | 0 |
| 10/08 | 38.35 | -0.7 | -1.79 | 891 | 3,410.46 | 259 | 29.06 | 990.78 | 29.05 | 993.47 | 29.13 | +2.68 | +103.47 | 0 | 0 |
| 10/07 | 39.05 | +0.05 | +0.13 | 753 | 2,921.85 | 191 | 25.37 | 740.07 | 25.33 | 741.25 | 25.37 | +1.18 | +61.52 | 0 | 0 |
| 10/04 | 39 | -0.6 | -1.52 | 715 | 2,817.11 | 221 | 30.9 | 868.82 | 30.84 | 873.21 | 31 | +4.39 | +198.64 | 0 | 0 |
| 10/01 | 39.6 | +0.2 | +0.51 | 494 | 1,949.45 | 130 | 26.34 | 513.07 | 26.32 | 513.75 | 26.35 | +0.68 | +52.31 | 0 | 0 |
| 09/30 | 39.4 | -0.5 | -1.25 | 1,221 | 4,826.96 | 169 | 13.84 | 667.84 | 13.84 | 669.24 | 13.86 | +1.4 | +82.84 | 0 | 0 |
| 09/27 | 39.9 | -0.1 | -0.25 | 1,020 | 4,094.41 | 306 | 30.01 | 1,230.6 | 30.06 | 1,231.42 | 30.08 | +0.82 | +26.96 | 1 | 0.1 |
| 09/26 | 40 | +0.95 | +2.43 | 1,040 | 4,114.26 | 190 | 18.27 | 751.35 | 18.26 | 754.42 | 18.34 | +3.08 | +161.84 | 0 | 0 |
| 09/25 | 39.05 | +0.2 | +0.51 | 1,542 | 6,028.83 | 437 | 28.33 | 1,711.88 | 28.4 | 1,710.48 | 28.37 | -1.4 | -32.04 | 0 | 0 |
| 09/24 | 38.85 | -0.45 | -1.15 | 1,464 | 5,716.71 | 422 | 28.82 | 1,649.74 | 28.86 | 1,651.63 | 28.89 | +1.9 | +44.91 | 0 | 0 |
| 09/23 | 39.3 | -1.5 | -3.68 | 3,345 | 13,205.47 | 894 | 26.73 | 3,524.81 | 26.69 | 3,548.42 | 26.87 | +23.61 | +264.09 | 0 | 0 |
| 09/20 | 40.8 | -2.5 | -5.77 | 10,665 | 43,383.39 | 1,365 | 12.8 | 5,524.88 | 12.74 | 5,560.07 | 12.82 | +35.2 | +257.84 | 0 | 0 |
| 09/19 | 43.3 | +1.3 | +3.1 | 1,271 | 5,484.02 | 441 | 34.7 | 1,895.83 | 34.57 | 1,903.06 | 34.7 | +7.23 | +163.95 | 0 | 0 |
| 09/18 | 42 | +0.05 | +0.12 | 778 | 3,285.07 | 306 | 39.33 | 1,292.94 | 39.36 | 1,294.14 | 39.39 | +1.2 | +39.22 | 0 | 0 |
| 09/16 | 41.95 | +0.2 | +0.48 | 957 | 4,034.38 | 417 | 43.58 | 1,759.28 | 43.61 | 1,759.39 | 43.61 | +0.12 | +2.76 | 0 | 0 |
| 09/13 | 41.75 | -0.2 | -0.48 | 1,404 | 5,887.94 | 555 | 39.54 | 2,328.46 | 39.55 | 2,328 | 39.54 | -0.46 | -8.29 | 0 | 0 |
| 09/12 | 41.95 | -0.25 | -0.59 | 1,267 | 5,342.97 | 653 | 51.56 | 2,755.8 | 51.58 | 2,756.9 | 51.6 | +1.1 | +16.92 | 0 | 0 |
| 09/11 | 42.2 | -1.15 | -2.65 | 1,870 | 7,890.77 | 480 | 25.67 | 2,028.36 | 25.71 | 2,036.63 | 25.81 | +8.28 | +172.4 | 0 | 0 |
| 09/10 | 43.35 | -1.3 | -2.91 | 1,954 | 8,580.2 | 627 | 32.08 | 2,759.97 | 32.17 | 2,779.22 | 32.39 | +19.25 | +307.02 | 0 | 0 |
| 09/09 | 44.65 | -0.1 | -0.22 | 1,051 | 4,643.9 | 392 | 37.3 | 1,728.23 | 37.22 | 1,734.02 | 37.34 | +5.79 | +147.7 | 0 | 0 |
| 09/06 | 44.75 | +0.9 | +2.05 | 854 | 3,824.6 | 345 | 40.39 | 1,546.2 | 40.43 | 1,541.94 | 40.32 | -4.25 | -123.33 | 1 | 0.12 |
| 09/05 | 43.85 | -1 | -2.23 | 1,488 | 6,615.93 | 312 | 20.96 | 1,382.32 | 20.89 | 1,390.41 | 21.02 | +8.1 | +259.62 | 0 | 0 |
| 09/04 | 44.85 | -1.2 | -2.61 | 1,842 | 8,271 | 849 | 46.1 | 3,809.52 | 46.06 | 3,820.01 | 46.19 | +10.48 | +123.5 | 0 | 0 |
| 09/03 | 46.05 | -1.25 | -2.64 | 1,108 | 5,130.21 | 214 | 19.32 | 992.72 | 19.35 | 993.36 | 19.36 | +0.64 | +29.67 | 0 | 0 |
| 09/02 | 47.3 | -1.35 | -2.77 | 1,185 | 5,665.88 | 424 | 35.77 | 2,025.39 | 35.75 | 2,033.49 | 35.89 | +8.1 | +190.92 | 0 | 0 |
| 08/30 | 48.65 | +1.6 | +3.4 | 1,254 | 6,006.55 | 383 | 30.54 | 1,827.63 | 30.43 | 1,842.42 | 30.67 | +14.79 | +386.16 | 0 | 0 |
| 08/29 | 47.05 | +0.36 | +0.77 | 457 | 2,141.56 | 148 | 32.35 | 692.48 | 32.34 | 693.41 | 32.38 | +0.93 | +62.84 | 0 | 0 |
| 08/28 | 47.25 | +0 | +0 | 1,075 | 5,076.99 | 383 | 35.64 | 1,810.04 | 35.65 | 1,811.04 | 35.67 | +1 | +26.11 | 0 | 0 |
| 08/27 | 47.25 | +0.05 | +0.11 | 844 | 3,987.33 | 197 | 23.35 | 930.22 | 23.33 | 932.11 | 23.38 | +1.89 | +95.94 | 0 | 0 |
| 08/26 | 47.2 | +0.95 | +2.05 | 1,128 | 5,278.48 | 356 | 31.55 | 1,661.68 | 31.48 | 1,671.13 | 31.66 | +9.45 | +265.45 | 0 | 0 |
| 08/23 | 46.25 | -1.15 | -2.43 | 2,182 | 10,041.17 | 695 | 31.85 | 3,193.66 | 31.81 | 3,210.55 | 31.97 | +16.89 | +243.02 | 0 | 0 |
| 08/22 | 47.4 | -0.55 | -1.15 | 1,159 | 5,504.36 | 563 | 48.58 | 2,673 | 48.56 | 2,680.18 | 48.69 | +7.17 | +127.44 | 0 | 0 |
| 08/21 | 47.95 | +0.55 | +1.16 | 1,882 | 8,843.14 | 728 | 38.68 | 3,405.64 | 38.51 | 3,442.74 | 38.93 | +37.09 | +509.55 | 5 | 0.27 |
| 08/20 | 47.4 | -1.85 | -3.76 | 2,709 | 12,941.46 | 738 | 27.25 | 3,520.98 | 27.21 | 3,552.59 | 27.45 | +31.61 | +428.39 | 1 | 0.04 |
| 08/19 | 49.25 | -1.15 | -2.28 | 2,345 | 11,628.73 | 728 | 31.05 | 3,613.05 | 31.07 | 3,621.69 | 31.14 | +8.63 | +118.61 | 0 | 0 |
| 08/16 | 50.4 | +0.4 | +0.8 | 1,716 | 8,684.9 | 481 | 28.03 | 2,429.67 | 27.98 | 2,436.26 | 28.05 | +6.59 | +137.01 | 0 | 0 |
| 08/15 | 50 | -0.5 | -0.99 | 1,613 | 8,193.8 | 600 | 37.21 | 3,052.91 | 37.26 | 3,047.22 | 37.19 | -5.69 | -94.83 | 0 | 0 |
| 08/14 | 50.5 | +1.5 | +3.06 | 1,568 | 7,836.75 | 385 | 24.55 | 1,914.77 | 24.43 | 1,922.75 | 24.54 | +7.98 | +207.27 | 0 | 0 |
| 08/13 | 49 | +1.3 | +2.73 | 938 | 4,535.1 | 287 | 30.61 | 1,379.32 | 30.41 | 1,391.97 | 30.69 | +12.65 | +440.94 | 0 | 0 |
| 08/12 | 47.7 | -0.5 | -1.04 | 1,688 | 8,158.29 | 347 | 20.56 | 1,683.41 | 20.63 | 1,683.38 | 20.63 | -0.04 | -1.01 | 0 | 0 |
| 08/09 | 48.2 | -0.05 | -0.1 | 2,240 | 10,956.8 | 695 | 31.03 | 3,398.47 | 31.02 | 3,411.45 | 31.14 | +12.98 | +186.76 | 0 | 0 |
| 08/08 | 48.25 | +0 | +0 | 1,852 | 8,916.4 | 766 | 41.36 | 3,684.79 | 41.33 | 3,691.1 | 41.4 | +6.31 | +82.38 | 2 | 0.11 |
| 08/07 | 48.25 | +2.85 | +6.28 | 3,525 | 16,667.87 | 1,418 | 40.22 | 6,690.2 | 40.14 | 6,697.73 | 40.18 | +7.53 | +53.07 | 2 | 0.06 |
| 08/06 | 45.4 | -2.7 | -5.61 | 6,054 | 27,178.48 | 2,611 | 43.13 | 11,724.71 | 43.14 | 11,811.43 | 43.46 | +86.72 | +332.15 | 0 | 0 |
| 08/05 | 48.1 | -5.3 | -9.93 | 5,169 | 25,160.26 | 1,335 | 25.83 | 6,531.1 | 25.96 | 6,536.48 | 25.98 | +5.38 | +40.26 | 0 | 0 |
| 08/02 | 53.4 | -2.5 | -4.47 | 4,700 | 25,385.47 | 1,331 | 28.32 | 7,192.33 | 28.33 | 7,209.06 | 28.4 | +16.73 | +125.69 | 11 | 0.23 |
| 08/01 | 55.9 | -1.9 | -3.29 | 4,515 | 25,577.23 | 1,614 | 35.75 | 9,175.95 | 35.88 | 9,208.6 | 36 | +32.65 | +202.29 | 0 | 0 |
| 07/31 | 57.8 | -1.3 | -2.2 | 5,347 | 31,711 | 2,146 | 40.14 | 12,759.16 | 40.24 | 12,725.5 | 40.13 | -33.66 | -156.85 | 3 | 0.06 |
| 07/30 | 59.1 | +1.6 | +2.78 | 6,560 | 38,324.67 | 2,968 | 45.25 | 17,256.58 | 45.03 | 17,297.45 | 45.13 | +40.87 | +137.7 | 1 | 0.02 |
| 07/29 | 57.5 | +3.4 | +6.28 | 9,025 | 51,912.01 | 4,120 | 45.65 | 23,544.01 | 45.35 | 23,713 | 45.68 | +168.99 | +410.17 | 1 | 0.01 |
| 07/26 | 54.1 | +0.6 | +1.12 | 4,014 | 21,529.26 | 1,185 | 29.52 | 6,347.43 | 29.48 | 6,350.45 | 29.5 | +3.02 | +25.49 | 0 | 0 |
| 07/23 | 53.5 | +0.2 | +0.38 | 1,535 | 8,221.16 | 579 | 37.72 | 3,101.25 | 37.72 | 3,102.66 | 37.74 | +1.41 | +24.35 | 0 | 0 |
| 07/22 | 53.3 | -0.5 | -0.93 | 2,560 | 13,513.07 | 896 | 35 | 4,715.1 | 34.89 | 4,719.17 | 34.92 | +4.07 | +45.42 | 20 | 0.78 |
| 07/19 | 53.8 | -0.2 | -0.37 | 2,699 | 14,231.52 | 997 | 36.94 | 5,268.2 | 37.02 | 5,274.49 | 37.06 | +6.29 | +63.09 | 4 | 0.15 |
| 07/18 | 54 | +0.3 | +0.56 | 2,296 | 12,360.08 | 931 | 40.54 | 5,013.88 | 40.57 | 5,013.42 | 40.56 | -0.46 | -4.94 | 0 | 0 |
| 07/17 | 53.7 | +0.2 | +0.37 | 2,272 | 12,258.06 | 832 | 36.61 | 4,495.57 | 36.67 | 4,488.35 | 36.62 | -7.22 | -86.78 | 0 | 0 |
| 07/16 | 53.5 | -1 | -1.83 | 2,481 | 13,477.88 | 820 | 33.05 | 4,457.04 | 33.07 | 4,459.53 | 33.09 | +2.49 | +30.37 | 0 | 0 |
| 07/15 | 54.5 | +1.2 | +2.25 | 2,733 | 14,794.94 | 539 | 19.72 | 2,910.07 | 19.67 | 2,911.06 | 19.68 | +0.99 | +18.37 | 5 | 0.18 |
| 07/12 | 53.3 | -0.7 | -1.3 | 2,213 | 11,842.37 | 431 | 19.48 | 2,310.63 | 19.51 | 2,313.42 | 19.54 | +2.79 | +64.73 | 0 | 0 |
| 07/11 | 54 | +1 | +1.89 | 3,837 | 20,614.77 | 917 | 23.9 | 4,909.26 | 23.81 | 4,909.78 | 23.82 | +0.52 | +5.67 | 1 | 0.03 |
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。
