2530
25.65
TWD+0.25 (0.98%)
2026.02.06收盤
華建－現股當沖
華建最新現股當沖狀況
整理華建最新(2026/02/05) 當沖狀況。整體成交張數為70張，佔整體市場成交張數的11.89%。當日現股當沖之總損益為-2,850元、每張平均損益則為-41元。
開盤價
25.5
收盤價
25.65
當日範圍
25.15 - 25.85
成交張數
964
開盤價(昨)
25.4
收盤價(昨)
25.4
昨日範圍
25.3 - 25.75
成交張數(昨)
589
成交金額
2464.72萬
成交金額(昨)
1503.93萬
52週範圍
25.4 - 42.75
發行股數
8億
市值
215億
現股當沖－歷史逐日資訊
開盤價
25.5
收盤價
25.65
成交張數
964
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 | 25.4 | -0.05 | -0.2 | 589 | 1,503.68 | 70 | 11.89 | 179.12 | 11.91 | 178.83 | 11.89 | -0.28 | -40.71 | 0 | 0 |
| 2026/02/04 | 25.45 | +0 | +0 | 757 | 1,910.25 | 64 | 8.46 | 162.01 | 8.48 | 162.12 | 8.49 | +0.12 | +17.97 | 0 | 0 |
| 2026/02/03 | 25.45 | -0.55 | -2.12 | 962 | 2,459.48 | 117 | 12.16 | 298.65 | 12.14 | 300.15 | 12.2 | +1.5 | +127.78 | 0 | 0 |
| 2026/02/02 | 26 | -0.2 | -0.76 | 932 | 2,418.6 | 144 | 15.45 | 373.83 | 15.46 | 373.65 | 15.45 | -0.17 | -12.15 | 0 | 0 |
| 2026/01/30 | 26.2 | -0.35 | -1.32 | 793 | 2,091.32 | 83 | 10.47 | 218.67 | 10.46 | 219.29 | 10.49 | +0.62 | +74.7 | 0 | 0 |
| 2026/01/29 | 26.55 | -0.25 | -0.93 | 1,083 | 2,855.72 | 178 | 16.43 | 468.77 | 16.42 | 471.57 | 16.51 | +2.81 | +157.58 | 0 | 0 |
| 2026/01/28 | 26.8 | -0.2 | -0.74 | 1,060 | 2,827.86 | 131 | 12.36 | 349.96 | 12.38 | 350.39 | 12.39 | +0.42 | +32.44 | 0 | 0 |
| 2026/01/27 | 27 | -0.25 | -0.92 | 729 | 1,975.19 | 39 | 5.35 | 105.92 | 5.36 | 106.08 | 5.37 | +0.17 | +42.31 | 0 | 0 |
| 2026/01/26 | 27.25 | -0.35 | -1.27 | 832 | 2,275.53 | 57 | 6.85 | 155.75 | 6.84 | 156.16 | 6.86 | +0.41 | +71.93 | 0 | 0 |
| 2026/01/23 | 27.6 | +0 | +0 | 485 | 1,336.94 | 59 | 12.15 | 162.44 | 12.15 | 162.51 | 12.16 | +0.08 | +13.56 | 0 | 0 |
| 2026/01/22 | 27.6 | -0.25 | -0.9 | 499 | 1,379.24 | 46 | 9.22 | 127.19 | 9.22 | 127.4 | 9.24 | +0.2 | +44.57 | 0 | 0 |
| 2026/01/21 | 27.85 | -0.3 | -1.07 | 752 | 2,084.76 | 79 | 10.5 | 219.18 | 10.51 | 218.87 | 10.5 | -0.3 | -38.61 | 0 | 0 |
| 2026/01/20 | 28.15 | +0 | +0 | 1,416 | 3,956.8 | 175 | 12.36 | 489.53 | 12.37 | 491.85 | 12.43 | +2.31 | +132.29 | 0 | 0 |
| 2026/01/19 | 28.15 | -0.2 | -0.71 | 847 | 2,393.03 | 114 | 13.46 | 321.62 | 13.44 | 321.8 | 13.45 | +0.17 | +15.35 | 0 | 0 |
| 2026/01/16 | 28.35 | -0.2 | -0.7 | 810 | 2,285.07 | 125 | 15.43 | 352.79 | 15.44 | 352.85 | 15.44 | +0.07 | +5.2 | 0 | 0 |
| 2026/01/15 | 28.55 | +0.05 | +0.18 | 819 | 2,324.4 | 104 | 12.69 | 295.68 | 12.72 | 296.22 | 12.74 | +0.55 | +52.4 | 0 | 0 |
| 2026/01/14 | 28.5 | -0.35 | -1.21 | 1,036 | 2,964.52 | 126 | 12.16 | 361.48 | 12.19 | 361.09 | 12.18 | -0.39 | -30.95 | 0 | 0 |
| 2026/01/13 | 28.85 | -0.75 | -2.53 | 1,203 | 3,472.22 | 214 | 17.79 | 617.57 | 17.79 | 621.98 | 17.91 | +4.42 | +206.31 | 0 | 0 |
| 2026/01/12 | 29.6 | -0.6 | -1.99 | 1,414 | 4,174.52 | 355 | 25.11 | 1,049.12 | 25.13 | 1,051.45 | 25.19 | +2.33 | +65.63 | 0 | 0 |
| 2026/01/09 | 30.2 | +1 | +3.42 | 1,598 | 4,751.39 | 382 | 23.9 | 1,130.84 | 23.8 | 1,130.62 | 23.8 | -0.21 | -5.63 | 1 | 0.06 |
| 2026/01/08 | 29.2 | +0.1 | +0.34 | 1,173 | 3,431.77 | 339 | 28.9 | 992.96 | 28.93 | 992.12 | 28.91 | -0.84 | -24.78 | 0 | 0 |
| 2026/01/07 | 29.1 | +0.4 | +1.39 | 1,325 | 3,851.97 | 299 | 22.57 | 863.35 | 22.41 | 872.16 | 22.64 | +8.81 | +294.65 | 0 | 0 |
| 2026/01/06 | 28.7 | +0.05 | +0.17 | 1,451 | 4,168.83 | 363 | 25.02 | 1,040.54 | 24.96 | 1,044.49 | 25.05 | +3.96 | +108.95 | 10 | 0.69 |
| 2026/01/05 | 28.65 | +0.85 | +3.06 | 1,923 | 5,462.13 | 390 | 20.28 | 1,104.38 | 20.22 | 1,106.58 | 20.26 | +2.21 | +56.54 | 0 | 0 |
| 2026/01/02 | 27.8 | -0.45 | -1.59 | 652 | 1,823.97 | 113 | 17.34 | 316.48 | 17.35 | 317.47 | 17.41 | +0.99 | +88.05 | 0 | 0 |
| 2025/12/31 | 28.25 | +0.35 | +1.25 | 790 | 2,217.83 | 172 | 21.79 | 481.35 | 21.7 | 484.31 | 21.84 | +2.97 | +172.67 | 0 | 0 |
| 2025/12/30 | 27.9 | -0.4 | -1.41 | 569 | 1,589.71 | 88 | 15.47 | 246.18 | 15.49 | 245.78 | 15.46 | -0.4 | -45.45 | 0 | 0 |
| 2025/12/29 | 28.3 | -0.2 | -0.7 | 1,003 | 2,840.89 | 300 | 29.9 | 849.87 | 29.92 | 851.41 | 29.97 | +1.54 | +51.33 | 0 | 0 |
| 2025/12/26 | 28.5 | +0 | +0 | 979 | 2,823.96 | 316 | 32.26 | 911.72 | 32.29 | 910.76 | 32.25 | -0.96 | -30.38 | 1 | 0.1 |
| 2025/12/19 | 28.85 | +0.8 | +2.85 | 897 | 2,567.81 | 145 | 16.17 | 412.32 | 16.06 | 414.71 | 16.15 | +2.4 | +165.17 | 0 | 0 |
| 2025/12/18 | 28.05 | +0.35 | +1.26 | 654 | 1,829.58 | 211 | 32.25 | 590.32 | 32.27 | 587.5 | 32.11 | -2.82 | -133.65 | 0 | 0 |
| 2025/12/17 | 27.7 | +0.1 | +0.36 | 425 | 1,185.95 | 98 | 23.06 | 273.01 | 23.02 | 273.43 | 23.06 | +0.41 | +42.35 | 0 | 0 |
| 2025/12/16 | 27.6 | -0.15 | -0.54 | 376 | 1,033 | 85 | 22.63 | 233.6 | 22.61 | 234.18 | 22.67 | +0.57 | +67.06 | 0 | 0 |
| 2025/12/15 | 27.75 | +0.05 | +0.18 | 449 | 1,249.45 | 162 | 36.1 | 450.97 | 36.09 | 451.7 | 36.15 | +0.73 | +45.06 | 0 | 0 |
| 2025/11/26 | 28.35 | +0.3 | +1.07 | 644 | 1,816.62 | 208 | 32.22 | 585.25 | 32.22 | 584.24 | 32.16 | -1.01 | -48.8 | 0 | 0 |
| 2025/11/25 | 28.05 | +0.35 | +1.26 | 430 | 1,197.46 | 130 | 30.24 | 362.09 | 30.24 | 362.25 | 30.25 | +0.17 | +12.69 | 0 | 0 |
| 2025/11/24 | 27.7 | +0.2 | +0.73 | 930 | 2,583.81 | 203 | 21.84 | 565.77 | 21.9 | 564.84 | 21.86 | -0.94 | -46.06 | 0 | 0 |
| 2025/11/21 | 27.5 | -0.15 | -0.54 | 1,331 | 3,652.04 | 308 | 23.14 | 842.62 | 23.07 | 845.33 | 23.15 | +2.71 | +87.82 | 0 | 0 |
| 2025/11/20 | 27.65 | +0.5 | +1.84 | 802 | 2,214.29 | 144 | 17.95 | 397.11 | 17.93 | 396.23 | 17.89 | -0.88 | -61.11 | 0 | 0 |
| 2025/11/19 | 27.15 | -0.35 | -1.27 | 1,027 | 2,811.73 | 135 | 13.14 | 371 | 13.19 | 369.81 | 13.15 | -1.2 | -88.52 | 0 | 0 |
| 2025/11/18 | 27.5 | -0.4 | -1.43 | 1,173 | 3,217.49 | 142 | 12.11 | 388.31 | 12.07 | 390.69 | 12.14 | +2.38 | +167.96 | 0 | 0 |
| 2025/11/17 | 27.9 | +0 | +0 | 924 | 2,571.69 | 150 | 16.24 | 416.19 | 16.18 | 418.43 | 16.27 | +2.23 | +148.67 | 0 | 0 |
| 2025/11/14 | 27.9 | -0.1 | -0.36 | 700 | 1,958.68 | 154 | 22.01 | 431.05 | 22.01 | 432.37 | 22.07 | +1.31 | +85.39 | 0 | 0 |
| 2025/11/13 | 28 | +0.15 | +0.54 | 823 | 2,310.26 | 94 | 11.42 | 263.24 | 11.39 | 264.45 | 11.45 | +1.22 | +129.79 | 0 | 0 |
| 2025/11/12 | 27.85 | -0.05 | -0.18 | 732 | 2,056.77 | 145 | 19.8 | 408.03 | 19.84 | 408.21 | 19.85 | +0.18 | +12.41 | 0 | 0 |
| 2025/11/11 | 27.9 | -0.55 | -1.93 | 1,122 | 3,165.08 | 63 | 5.62 | 177.41 | 5.61 | 178.64 | 5.64 | +1.23 | +195.24 | 0 | 0 |
| 2025/11/10 | 28.45 | -0.4 | -1.39 | 502 | 1,434.39 | 52 | 10.35 | 148.31 | 10.34 | 148.54 | 10.36 | +0.23 | +43.27 | 0 | 0 |
| 2025/11/07 | 28.85 | -0.75 | -2.53 | 832 | 2,409.74 | 79 | 9.49 | 229.62 | 9.53 | 230.08 | 9.55 | +0.46 | +57.59 | 0 | 0 |
| 2025/11/06 | 29.6 | -0.1 | -0.34 | 488 | 1,466.96 | 128 | 26.2 | 384.6 | 26.22 | 384.33 | 26.2 | -0.26 | -20.31 | 0 | 0 |
| 2025/11/05 | 29.7 | +0.85 | +2.95 | 1,211 | 3,584.46 | 197 | 16.27 | 581.04 | 16.21 | 583.02 | 16.27 | +1.98 | +100.25 | 0 | 0 |
| 2025/11/04 | 28.85 | -0.05 | -0.17 | 334 | 963.59 | 46 | 13.78 | 132.72 | 13.77 | 132.94 | 13.8 | +0.22 | +47.83 | 0 | 0 |
| 2025/11/03 | 28.9 | -0.7 | -2.36 | 785 | 2,280.78 | 136 | 17.32 | 395.79 | 17.35 | 394.83 | 17.31 | -0.95 | -70.22 | 0 | 0 |
| 2025/10/31 | 29.6 | +0.6 | +2.07 | 1,478 | 4,364.39 | 209 | 14.14 | 615.15 | 14.09 | 618.36 | 14.17 | +3.21 | +153.35 | 1 | 0.07 |
| 2025/10/30 | 29 | -0.35 | -1.19 | 337 | 982.45 | 92 | 27.32 | 268.61 | 27.34 | 268.44 | 27.32 | -0.16 | -17.39 | 0 | 0 |
| 2025/10/29 | 29.35 | +0.6 | +2.09 | 780 | 2,277.81 | 200 | 25.65 | 584.54 | 25.66 | 582.76 | 25.58 | -1.77 | -88.75 | 0 | 0 |
| 2025/10/28 | 28.75 | -1.15 | -3.85 | 1,827 | 5,314.6 | 190 | 10.4 | 549.93 | 10.35 | 555.07 | 10.44 | +5.13 | +270 | 0 | 0 |
| 2025/10/27 | 29.9 | +0.15 | +0.5 | 1,236 | 3,706.21 | 307 | 24.84 | 921.28 | 24.86 | 919.63 | 24.81 | -1.65 | -53.75 | 0 | 0 |
| 2025/10/23 | 29.75 | -0.25 | -0.83 | 533 | 1,582.82 | 40 | 7.5 | 118.52 | 7.49 | 118.95 | 7.52 | +0.44 | +110 | 0 | 0 |
| 2025/10/22 | 30 | -0.05 | -0.17 | 786 | 2,345.57 | 143 | 18.2 | 427.53 | 18.23 | 427.39 | 18.22 | -0.14 | -9.44 | 0 | 0 |
| 2025/10/21 | 30.05 | +0.1 | +0.33 | 791 | 2,366.25 | 225 | 28.44 | 673.29 | 28.45 | 673.7 | 28.47 | +0.41 | +18 | 0 | 0 |
| 2025/10/20 | 29.95 | -0.8 | -2.6 | 872 | 2,622.58 | 200 | 22.93 | 602.62 | 22.98 | 602.1 | 22.96 | -0.53 | -26.5 | 0 | 0 |
| 2025/10/17 | 30.75 | +0.2 | +0.65 | 552 | 1,694.22 | 91 | 16.5 | 279.45 | 16.49 | 279.23 | 16.48 | -0.23 | -25.27 | 0 | 0 |
| 2025/10/16 | 30.55 | -0.85 | -2.71 | 1,424 | 4,348.29 | 272 | 19.11 | 830.15 | 19.09 | 831.39 | 19.12 | +1.24 | +45.4 | 0 | 0 |
| 2025/10/15 | 31.4 | +0.4 | +1.29 | 4,794 | 14,970.55 | 394 | 8.22 | 1,201.11 | 8.02 | 1,226.54 | 8.19 | +25.43 | +645.56 | 0 | 0 |
| 2025/10/14 | 31 | -0.25 | -0.8 | 944 | 2,921.59 | 236 | 25 | 730.18 | 24.99 | 733.32 | 25.1 | +3.13 | +132.63 | 0 | 0 |
| 2025/10/13 | 31.25 | -0.1 | -0.32 | 890 | 2,764.9 | 310 | 34.82 | 961.15 | 34.76 | 963.82 | 34.86 | +2.67 | +85.97 | 0 | 0 |
| 2025/10/09 | 31.35 | +0.45 | +1.46 | 1,935 | 6,047.23 | 438 | 22.63 | 1,364.5 | 22.56 | 1,368.08 | 22.62 | +3.58 | +81.74 | 0 | 0 |
| 2025/10/08 | 30.9 | +0.2 | +0.65 | 1,421 | 4,375.41 | 156 | 10.98 | 477.36 | 10.91 | 481.54 | 11.01 | +4.18 | +267.95 | 0 | 0 |
| 2025/10/07 | 30.7 | +0.75 | +2.5 | 1,364 | 4,168.95 | 311 | 22.8 | 945.62 | 22.68 | 952.25 | 22.84 | +6.63 | +213.34 | 0 | 0 |
| 2025/10/03 | 29.95 | +0.15 | +0.5 | 327 | 975.68 | 93 | 28.42 | 277.01 | 28.39 | 277.44 | 28.44 | +0.42 | +45.7 | 0 | 0 |
| 2025/10/02 | 29.8 | +0.05 | +0.17 | 1,008 | 2,992.94 | 362 | 35.93 | 1,074.46 | 35.9 | 1,077.31 | 35.99 | +2.84 | +78.45 | 0 | 0 |
| 2025/10/01 | 29.75 | -0.35 | -1.16 | 783 | 2,331.99 | 92 | 11.76 | 273.87 | 11.74 | 276.18 | 11.84 | +2.31 | +251.09 | 0 | 0 |
| 2025/09/30 | 30.1 | +0.2 | +0.67 | 305 | 918.24 | 69 | 22.61 | 208 | 22.65 | 207.49 | 22.6 | -0.51 | -73.91 | 0 | 0 |
| 2025/09/26 | 29.9 | -0.3 | -0.99 | 451 | 1,352.49 | 86 | 19.07 | 257.75 | 19.06 | 258.18 | 19.09 | +0.43 | +50.58 | 1 | 0.22 |
| 2025/09/25 | 30.2 | -0.1 | -0.33 | 524 | 1,583.91 | 136 | 25.97 | 411.95 | 26.01 | 411.86 | 26 | -0.1 | -6.99 | 0 | 0 |
| 2025/09/24 | 30.3 | +0.4 | +1.34 | 744 | 2,242.58 | 104 | 13.97 | 313.44 | 13.98 | 313.27 | 13.97 | -0.17 | -15.87 | 0 | 0 |
| 2025/09/23 | 29.9 | -0.05 | -0.17 | 541 | 1,619.89 | 110 | 20.33 | 329.41 | 20.34 | 329.42 | 20.34 | +0.01 | +0.91 | 0 | 0 |
| 2025/09/22 | 29.95 | -0.2 | -0.66 | 779 | 2,326.15 | 184 | 23.63 | 550.07 | 23.65 | 550.07 | 23.65 | -0.01 | -0.27 | 0 | 0 |
| 2025/09/19 | 30.15 | -1.15 | -3.67 | 1,316 | 3,976.62 | 170 | 12.92 | 513.88 | 12.92 | 515.63 | 12.97 | +1.75 | +102.94 | 0 | 0 |
| 2025/09/18 | 31.3 | -0.25 | -0.79 | 801 | 2,494.2 | 176 | 21.97 | 548.78 | 22 | 548.75 | 22 | -0.04 | -1.99 | 0 | 0 |
| 2025/09/17 | 31.55 | -0.15 | -0.47 | 657 | 2,072.42 | 163 | 24.82 | 514.63 | 24.83 | 515.1 | 24.85 | +0.47 | +28.53 | 0 | 0 |
| 2025/09/16 | 31.7 | +0.7 | +2.26 | 2,141 | 6,777.68 | 503 | 23.5 | 1,585.2 | 23.39 | 1,592.37 | 23.49 | +7.17 | +142.45 | 0 | 0 |
| 2025/09/15 | 31 | +1.1 | +3.68 | 1,471 | 4,552.95 | 185 | 12.58 | 571.18 | 12.55 | 572.4 | 12.57 | +1.23 | +66.22 | 0 | 0 |
| 2025/09/12 | 29.9 | +0.1 | +0.34 | 284 | 850.72 | 58 | 20.46 | 174.08 | 20.46 | 174.07 | 20.46 | -0.01 | -0.86 | 0 | 0 |
| 2025/09/11 | 29.8 | -0.3 | -1 | 908 | 2,698.37 | 126 | 13.87 | 373.82 | 13.85 | 376.26 | 13.94 | +2.44 | +194.05 | 0 | 0 |
| 2025/09/10 | 30.1 | -0.6 | -1.95 | 708 | 2,141.47 | 135 | 19.07 | 408.69 | 19.08 | 409.75 | 19.13 | +1.06 | +78.52 | 0 | 0 |
| 2025/09/09 | 30.7 | -0.15 | -0.49 | 710 | 2,177.35 | 99 | 13.95 | 303.56 | 13.94 | 303.68 | 13.95 | +0.11 | +11.11 | 7 | 0.99 |
| 2025/09/08 | 30.85 | -1.8 | -2.22 | 1,369 | 4,200.9 | 303 | 22.13 | 932.42 | 22.2 | 930.33 | 22.15 | -2.1 | -69.31 | 10 | 0.73 |
| 2025/09/05 | 32.65 | -0.35 | -1.06 | 3,388 | 11,676.45 | 478 | 14.11 | 1,566.87 | 13.42 | 1,564.33 | 13.4 | -2.54 | -53.14 | 0 | 0 |
| 2025/09/04 | 33 | +1.4 | +4.43 | 3,162 | 10,330.43 | 979 | 30.96 | 3,176.56 | 30.75 | 3,216.85 | 31.14 | +40.29 | +411.54 | 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。
