2530
39.15
TWD-0.10 (-0.25%)
2025.04.02收盤
華建－現股當沖
華建最新現股當沖狀況
整理華建最新(2025/04/02) 當沖狀況。整體成交張數為55張，佔整體市場成交張數的13.22%。當日現股當沖之總損益為-850元、每張平均損益則為-15元。
開盤價
39.35
收盤價
39.15
當日範圍
39 - 39.4
成交張數
416
開盤價(昨)
39.25
收盤價(昨)
39.25
昨日範圍
39.1 - 39.85
成交張數(昨)
724
成交金額
1630.40萬
成交金額(昨)
2850.80萬
52週範圍
36.75 - 59.1
發行股數
8億
市值
329億
現股當沖－歷史逐日資訊
開盤價
39.35
收盤價
39.15
成交張數
416
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(%) | ||||||
| 2025/04/02 | 39.15 | -0.1 | -0.25 | 416 | 1,630.84 | 55 | 13.22 | 215.5 | 13.21 | 215.41 | 13.21 | -0.09 | -15.45 | 0 | 0 |
| 2025/04/01 | 39.25 | +0.1 | +0.26 | 724 | 2,850.91 | 132 | 18.23 | 519.79 | 18.23 | 520.09 | 18.24 | +0.29 | +22.35 | 0 | 0 |
| 2025/03/31 | 39.15 | -1.15 | -2.85 | 1,162 | 4,575.43 | 138 | 11.88 | 543.28 | 11.87 | 546.59 | 11.95 | +3.31 | +239.86 | 0 | 0 |
| 2025/03/28 | 40.3 | -0.15 | -0.37 | 499 | 2,008.5 | 65 | 13.03 | 261.98 | 13.04 | 262.25 | 13.06 | +0.27 | +41.54 | 0 | 0 |
| 2025/03/27 | 40.45 | +0.05 | +0.12 | 302 | 1,220.18 | 54 | 17.86 | 218.24 | 17.89 | 218.44 | 17.9 | +0.2 | +37.96 | 0 | 0 |
| 2025/03/26 | 40.4 | +0.05 | +0.12 | 525 | 2,113.3 | 45 | 8.57 | 180.6 | 8.55 | 181.64 | 8.6 | +1.03 | +230 | 0 | 0 |
| 2025/03/25 | 40.35 | -0.9 | -2.18 | 641 | 2,607.75 | 64 | 9.99 | 261.77 | 10.04 | 261.08 | 10.01 | -0.69 | -108.59 | 0 | 0 |
| 2025/03/24 | 41.25 | -0.6 | -1.43 | 517 | 2,136.88 | 129 | 24.95 | 533.01 | 24.94 | 534.12 | 25 | +1.1 | +85.66 | 0 | 0 |
| 2025/03/21 | 41.85 | +1.25 | +3.08 | 2,288 | 9,837.61 | 253 | 11.06 | 1,042.28 | 10.59 | 1,047.28 | 10.65 | +5 | +197.43 | 0 | 0 |
| 2025/03/20 | 40.6 | +0.55 | +1.37 | 388 | 1,569.64 | 107 | 27.56 | 432.56 | 27.56 | 432.27 | 27.54 | -0.29 | -27.57 | 0 | 0 |
| 2025/03/19 | 40.05 | -0.25 | -0.62 | 540 | 2,184.04 | 148 | 27.39 | 601.23 | 27.53 | 597.54 | 27.36 | -3.69 | -248.99 | 0 | 0 |
| 2025/03/18 | 40.3 | -0.15 | -0.37 | 628 | 2,531.11 | 205 | 32.63 | 825.82 | 32.63 | 826.92 | 32.67 | +1.1 | +53.9 | 0 | 0 |
| 2025/03/17 | 40.45 | -0.45 | -1.1 | 632 | 2,568.37 | 213 | 33.68 | 863.14 | 33.61 | 866.63 | 33.74 | +3.48 | +163.62 | 0 | 0 |
| 2025/03/14 | 40.9 | +0.75 | +1.87 | 488 | 1,994.33 | 121 | 24.77 | 492.98 | 24.72 | 493.64 | 24.75 | +0.67 | +54.96 | 0 | 0 |
| 2025/03/13 | 40.15 | +0.15 | +0.37 | 418 | 1,690.61 | 106 | 25.37 | 428.82 | 25.37 | 429.5 | 25.41 | +0.68 | +63.68 | 0 | 0 |
| 2025/03/12 | 40 | +0.15 | +0.38 | 410 | 1,640.03 | 91 | 22.22 | 363.64 | 22.17 | 364.14 | 22.2 | +0.5 | +54.95 | 0 | 0 |
| 2025/03/11 | 39.85 | -0.55 | -1.36 | 544 | 2,157.64 | 155 | 28.51 | 615 | 28.5 | 616.49 | 28.57 | +1.49 | +96.13 | 1 | 0.18 |
| 2025/03/10 | 40.4 | -0.25 | -0.62 | 381 | 1,536.39 | 102 | 26.76 | 410.21 | 26.7 | 412.08 | 26.82 | +1.87 | +183.33 | 0 | 0 |
| 2025/03/07 | 40.65 | +0.3 | +0.74 | 170 | 690.97 | 41 | 24.08 | 166.41 | 24.08 | 166.44 | 24.09 | +0.03 | +6.1 | 0 | 0 |
| 2025/03/06 | 40.35 | -0.15 | -0.37 | 405 | 1,642.9 | 84 | 20.74 | 340.26 | 20.71 | 341.34 | 20.78 | +1.07 | +127.98 | 0 | 0 |
| 2025/03/05 | 40.5 | -0.7 | -1.7 | 446 | 1,818.03 | 125 | 28 | 509.72 | 28.04 | 510.29 | 28.07 | +0.57 | +45.6 | 0 | 0 |
| 2025/03/04 | 41.2 | -1.4 | -3.29 | 1,018 | 4,174.51 | 493 | 48.44 | 2,024.35 | 48.49 | 2,021.3 | 48.42 | -3.05 | -61.87 | 0 | 0 |
| 2025/03/03 | 42.6 | +0.6 | +1.43 | 793 | 3,353.38 | 202 | 25.47 | 851.08 | 25.38 | 853.78 | 25.46 | +2.71 | +133.91 | 0 | 0 |
| 2025/02/27 | 42 | +0.25 | +0.6 | 776 | 3,247.84 | 130 | 16.76 | 542.69 | 16.71 | 543.99 | 16.75 | +1.3 | +100 | 0 | 0 |
| 2025/02/26 | 41.75 | -0.95 | -2.22 | 1,976 | 8,300.61 | 513 | 25.96 | 2,153.89 | 25.95 | 2,152.69 | 25.93 | -1.21 | -23.49 | 0 | 0 |
| 2025/02/25 | 42.7 | -0.05 | -0.12 | 666 | 2,826.75 | 211 | 31.7 | 896.09 | 31.7 | 896.78 | 31.72 | +0.7 | +33.18 | 0 | 0 |
| 2025/02/24 | 42.75 | +1.15 | +2.76 | 661 | 2,796.9 | 117 | 17.71 | 493.93 | 17.66 | 496.29 | 17.74 | +2.35 | +201.28 | 0 | 0 |
| 2025/02/21 | 41.6 | +0.6 | +1.46 | 989 | 4,088.66 | 226 | 22.86 | 931.88 | 22.79 | 935.59 | 22.88 | +3.7 | +163.72 | 0 | 0 |
| 2025/02/20 | 41 | +0.75 | +1.86 | 876 | 3,565.63 | 152 | 17.36 | 617.14 | 17.31 | 620.59 | 17.4 | +3.44 | +226.64 | 0 | 0 |
| 2025/02/19 | 40.25 | +0.25 | +0.62 | 464 | 1,859.79 | 75 | 16.16 | 300.7 | 16.17 | 300.29 | 16.15 | -0.41 | -54.67 | 0 | 0 |
| 2025/02/18 | 40 | +0 | +0 | 238 | 948.81 | 62 | 26.09 | 246.93 | 26.03 | 247.69 | 26.11 | +0.76 | +122.58 | 0 | 0 |
| 2025/02/17 | 40 | +0.5 | +1.27 | 596 | 2,377.3 | 86 | 14.43 | 341.47 | 14.36 | 341.04 | 14.35 | -0.43 | -50 | 0 | 0 |
| 2025/02/14 | 39.5 | -0.3 | -0.75 | 462 | 1,842.45 | 138 | 29.86 | 550.35 | 29.87 | 550.45 | 29.88 | +0.1 | +7.25 | 0 | 0 |
| 2025/02/13 | 39.8 | +0.75 | +1.92 | 573 | 2,269.99 | 87 | 15.17 | 344.38 | 15.17 | 344.93 | 15.19 | +0.54 | +62.07 | 0 | 0 |
| 2025/02/12 | 39.05 | +0.15 | +0.39 | 415 | 1,617.57 | 81 | 19.54 | 315.97 | 19.53 | 316.65 | 19.58 | +0.68 | +83.95 | 0 | 0 |
| 2025/02/11 | 38.9 | -0.15 | -0.38 | 264 | 1,029.22 | 26 | 9.86 | 101.37 | 9.85 | 101.49 | 9.86 | +0.12 | +46.15 | 0 | 0 |
| 2025/02/10 | 39.05 | +0.7 | +1.83 | 564 | 2,195.45 | 128 | 22.69 | 496.77 | 22.63 | 498.33 | 22.7 | +1.56 | +122.27 | 0 | 0 |
| 2025/02/07 | 38.35 | -0.4 | -1.03 | 807 | 3,104.62 | 166 | 20.58 | 639.48 | 20.6 | 642.08 | 20.68 | +2.6 | +156.33 | 0 | 0 |
| 2025/02/06 | 38.75 | +0 | +0 | 222 | 863.33 | 33 | 14.85 | 128.21 | 14.85 | 128.17 | 14.85 | -0.04 | -10.61 | 0 | 0 |
| 2025/02/05 | 38.75 | -1.05 | -2.64 | 817 | 3,183.41 | 235 | 28.77 | 918.86 | 28.86 | 919.83 | 28.89 | +0.97 | +41.28 | 0 | 0 |
| 2025/02/04 | 39.8 | -0.35 | -0.87 | 571 | 2,259.43 | 122 | 21.35 | 481.49 | 21.31 | 484.88 | 21.46 | +3.4 | +278.69 | 0 | 0 |
| 2025/02/03 | 40.15 | +0.65 | +1.65 | 875 | 3,493.59 | 246 | 28.13 | 980 | 28.05 | 982.68 | 28.13 | +2.67 | +108.74 | 0 | 0 |
| 2025/01/22 | 39.5 | +1.05 | +2.73 | 602 | 2,355.8 | 141 | 23.43 | 549.67 | 23.33 | 551.51 | 23.41 | +1.84 | +130.5 | 0 | 0 |
| 2025/01/21 | 38.45 | +0.3 | +0.79 | 320 | 1,222.05 | 147 | 45.99 | 562.44 | 46.02 | 561.95 | 45.98 | -0.49 | -33.33 | 0 | 0 |
| 2025/01/20 | 38.15 | +0.85 | +2.28 | 346 | 1,302.01 | 65 | 18.8 | 244.32 | 18.77 | 245.03 | 18.82 | +0.7 | +108.46 | 0 | 0 |
| 2025/01/17 | 37.3 | -0.1 | -0.27 | 328 | 1,222.13 | 89 | 27.16 | 331.83 | 27.15 | 331.93 | 27.16 | +0.1 | +11.24 | 0 | 0 |
| 2025/01/16 | 37.4 | +0 | +0 | 408 | 1,532.47 | 135 | 33.09 | 506.94 | 33.08 | 507.39 | 33.11 | +0.45 | +32.96 | 0 | 0 |
| 2025/01/15 | 37.4 | +0 | +0 | 186 | 696.65 | 48 | 25.77 | 179.61 | 25.78 | 179.74 | 25.8 | +0.12 | +26.04 | 0 | 0 |
| 2025/01/14 | 37.4 | +0.6 | +1.63 | 276 | 1,032.14 | 74 | 26.81 | 275.76 | 26.72 | 276.5 | 26.79 | +0.73 | +98.65 | 0 | 0 |
| 2025/01/13 | 36.8 | +0.05 | +0.14 | 940 | 3,437.62 | 201 | 21.38 | 732.2 | 21.3 | 734.99 | 21.38 | +2.79 | +139.05 | 0 | 0 |
| 2025/01/10 | 36.75 | -1.5 | -3.92 | 1,850 | 6,868.55 | 355 | 19.19 | 1,318.18 | 19.19 | 1,321.96 | 19.25 | +3.79 | +106.62 | 0 | 0 |
| 2025/01/09 | 38.25 | -0.4 | -1.03 | 709 | 2,729.66 | 129 | 18.19 | 496.76 | 18.2 | 498.63 | 18.27 | +1.87 | +144.96 | 0 | 0 |
| 2025/01/08 | 38.65 | -0.1 | -0.26 | 563 | 2,167.51 | 119 | 21.14 | 457.75 | 21.12 | 459.09 | 21.18 | +1.34 | +112.61 | 0 | 0 |
| 2025/01/07 | 38.75 | -0.1 | -0.26 | 364 | 1,414.42 | 24 | 6.6 | 93.42 | 6.6 | 93.52 | 6.61 | +0.1 | +41.67 | 0 | 0 |
| 2025/01/06 | 38.85 | -0.15 | -0.38 | 446 | 1,738.3 | 76 | 17.04 | 295.94 | 17.02 | 297.05 | 17.09 | +1.1 | +145.39 | 0 | 0 |
| 2025/01/03 | 39 | +0 | +0 | 536 | 2,086.94 | 54 | 10.07 | 210.34 | 10.08 | 210.78 | 10.1 | +0.43 | +79.63 | 0 | 0 |
| 2025/01/02 | 39 | -0.2 | -0.51 | 530 | 2,061.16 | 107 | 20.2 | 416.54 | 20.21 | 416.24 | 20.19 | -0.29 | -27.57 | 0 | 0 |
| 2024/12/31 | 39.2 | -0.65 | -1.63 | 454 | 1,791.79 | 117 | 25.76 | 462.25 | 25.8 | 461.69 | 25.77 | -0.56 | -47.86 | 0 | 0 |
| 2024/12/30 | 39.85 | +0.65 | +1.66 | 640 | 2,542.13 | 197 | 30.77 | 781 | 30.72 | 782.15 | 30.77 | +1.16 | +58.63 | 0 | 0 |
| 2024/12/27 | 39.2 | +0.05 | +0.13 | 280 | 1,095.76 | 87 | 31.08 | 340.48 | 31.07 | 340.52 | 31.08 | +0.04 | +4.6 | 0 | 0 |
| 2024/12/26 | 39.15 | +0.15 | +0.38 | 523 | 2,048.21 | 110 | 21.04 | 431.38 | 21.06 | 432.67 | 21.12 | +1.28 | +116.82 | 0 | 0 |
| 2024/12/25 | 39 | +0 | +0 | 700 | 2,730.16 | 105 | 15.01 | 410.43 | 15.03 | 410.19 | 15.02 | -0.23 | -21.9 | 0 | 0 |
| 2024/12/24 | 39 | +0 | +0 | 1,819 | 7,097.88 | 201 | 11.05 | 784.81 | 11.06 | 788.97 | 11.12 | +4.16 | +206.97 | 0 | 0 |
| 2024/12/23 | 39 | -0.05 | -0.13 | 1,831 | 7,132.47 | 484 | 26.43 | 1,886.08 | 26.44 | 1,886.17 | 26.44 | +0.09 | +1.86 | 0 | 0 |
| 2024/12/20 | 39.05 | +0.1 | +0.26 | 1,716 | 6,650.36 | 454 | 26.45 | 1,758.45 | 26.44 | 1,757.91 | 26.43 | -0.55 | -12 | 0 | 0 |
| 2024/12/19 | 38.95 | -0.05 | -0.13 | 502 | 1,943.02 | 104 | 20.71 | 402.73 | 20.73 | 403.15 | 20.75 | +0.42 | +40.87 | 0 | 0 |
| 2024/12/18 | 39 | +0 | +0 | 491 | 1,908.75 | 122 | 24.85 | 474.95 | 24.88 | 474.61 | 24.87 | -0.34 | -28.28 | 0 | 0 |
| 2024/12/17 | 39 | -0.1 | -0.26 | 477 | 1,861.51 | 85 | 17.81 | 331.7 | 17.82 | 331.95 | 17.83 | +0.25 | +29.41 | 0 | 0 |
| 2024/12/16 | 39.1 | -0.35 | -0.89 | 330 | 1,302.64 | 146 | 44.19 | 575.76 | 44.2 | 575.95 | 44.21 | +0.18 | +12.67 | 0 | 0 |
| 2024/12/13 | 39.45 | -0.3 | -0.75 | 252 | 993.88 | 86 | 34.1 | 339.26 | 34.13 | 338.71 | 34.08 | -0.55 | -63.37 | 0 | 0 |
| 2024/12/12 | 39.75 | +0.5 | +1.27 | 179 | 708.48 | 28 | 15.63 | 110.61 | 15.61 | 110.83 | 15.64 | +0.22 | +78.57 | 0 | 0 |
| 2024/12/11 | 39.25 | +0 | +0 | 253 | 995.4 | 43 | 16.98 | 168.69 | 16.95 | 168.96 | 16.97 | +0.27 | +61.63 | 0 | 0 |
| 2024/12/10 | 39.25 | -0.8 | -2 | 424 | 1,674.17 | 49 | 11.55 | 192.81 | 11.52 | 193.91 | 11.58 | +1.1 | +224.49 | 0 | 0 |
| 2024/12/09 | 40.05 | -0.75 | -1.84 | 771 | 3,073.63 | 188 | 24.38 | 750.36 | 24.41 | 750.11 | 24.4 | -0.26 | -13.56 | 0 | 0 |
| 2024/12/06 | 40.8 | +0.95 | +2.38 | 440 | 1,780.51 | 82 | 18.66 | 331.3 | 18.61 | 331.55 | 18.62 | +0.24 | +29.88 | 0 | 0 |
| 2024/12/05 | 39.85 | -1.25 | -3.04 | 1,076 | 4,331.77 | 65 | 6.04 | 261.31 | 6.03 | 262.3 | 6.06 | +0.98 | +150.77 | 0 | 0 |
| 2024/12/04 | 41.1 | -0.1 | -0.24 | 196 | 808.25 | 11 | 5.61 | 45.33 | 5.61 | 45.38 | 5.62 | +0.06 | +50 | 0 | 0 |
| 2024/12/03 | 41.2 | -0.2 | -0.48 | 413 | 1,713.85 | 88 | 21.29 | 364.61 | 21.27 | 365.42 | 21.32 | +0.81 | +91.48 | 0 | 0 |
| 2024/12/02 | 41.4 | +0.15 | +0.36 | 353 | 1,455.13 | 64 | 18.13 | 263.76 | 18.13 | 264.2 | 18.16 | +0.45 | +69.53 | 0 | 0 |
| 2024/11/29 | 41.25 | +0.2 | +0.49 | 290 | 1,192.63 | 65 | 22.43 | 261.31 | 21.91 | 262.3 | 21.99 | +0.98 | +150.77 | 0 | 0 |
| 2024/11/28 | 41.05 | -1.65 | -2.55 | 738 | 3,036.3 | 160 | 21.68 | 659.01 | 21.7 | 658.35 | 21.68 | -0.67 | -41.56 | 2 | 0.27 |
| 2024/11/27 | 42.7 | -0.15 | -0.35 | 856 | 3,647.13 | 205 | 23.94 | 873.21 | 23.94 | 872.79 | 23.93 | -0.41 | -20 | 0 | 0 |
| 2024/11/26 | 42.85 | -0.15 | -0.35 | 668 | 2,870.49 | 207 | 30.98 | 889.36 | 30.98 | 889.23 | 30.98 | -0.13 | -6.28 | 0 | 0 |
| 2024/11/25 | 43 | +0.75 | +1.78 | 851 | 3,632.43 | 205 | 24.08 | 872.64 | 24.02 | 876.17 | 24.12 | +3.53 | +172.2 | 0 | 0 |
| 2024/11/22 | 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 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
