2530
33.8
TWD+0.00 (0.00%)
2025.05.23收盤
華建－現股當沖
華建最新現股當沖狀況
整理華建最新(2025/05/22) 當沖狀況。整體成交張數為18張，佔整體市場成交張數的8.42%。當日現股當沖之總損益為-650元、每張平均損益則為-36元。
開盤價
33.8
收盤價
33.8
當日範圍
33.8 - 34.05
成交張數
435
開盤價(昨)
34.2
收盤價(昨)
33.8
昨日範圍
33.7 - 34.2
成交張數(昨)
214
成交金額
1476.66萬
成交金額(昨)
723.65萬
52週範圍
31.4 - 59.1
發行股數
8億
市值
284億
現股當沖－歷史逐日資訊
開盤價
33.8
收盤價
33.8
成交張數
435
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(%) | ||||||
| 2025/05/22 | 33.8 | -0.2 | -0.59 | 214 | 722.94 | 18 | 8.42 | 60.98 | 8.44 | 60.92 | 8.43 | -0.07 | -36.11 | 0 | 0 |
| 2025/05/21 | 34 | +0.1 | +0.29 | 668 | 2,275.68 | 25 | 3.74 | 85.01 | 3.74 | 84.89 | 3.73 | -0.12 | -50 | 0 | 0 |
| 2025/05/20 | 33.9 | -0.05 | -0.15 | 547 | 1,870.98 | 90 | 16.44 | 308.38 | 16.48 | 306.99 | 16.41 | -1.39 | -154.44 | 0 | 0 |
| 2025/05/19 | 33.95 | -0.1 | -0.29 | 342 | 1,163.41 | 84 | 24.53 | 285.5 | 24.54 | 285.25 | 24.52 | -0.25 | -29.76 | 0 | 0 |
| 2025/05/16 | 34.05 | +0.1 | +0.29 | 441 | 1,510.43 | 44 | 9.99 | 150.65 | 9.97 | 150.99 | 10 | +0.34 | +77.27 | 0 | 0 |
| 2025/05/15 | 33.95 | +0.2 | +0.59 | 443 | 1,500.34 | 76 | 17.16 | 257.29 | 17.15 | 257.74 | 17.18 | +0.45 | +59.21 | 0 | 0 |
| 2025/05/14 | 33.75 | -0.25 | -0.74 | 572 | 1,928.97 | 110 | 19.24 | 370.88 | 19.23 | 372.2 | 19.3 | +1.32 | +120.45 | 0 | 0 |
| 2025/05/13 | 34 | -0.75 | -2.16 | 675 | 2,325.92 | 55 | 8.15 | 190.79 | 8.2 | 189.97 | 8.17 | -0.82 | -149.09 | 0 | 0 |
| 2025/05/12 | 34.75 | -0.35 | -1 | 369 | 1,287.61 | 39 | 10.56 | 136.06 | 10.57 | 136.16 | 10.57 | +0.1 | +25.64 | 0 | 0 |
| 2025/05/09 | 35.1 | +0.35 | +1.01 | 859 | 2,991.03 | 146 | 17 | 506.61 | 16.94 | 509.11 | 17.02 | +2.5 | +171.23 | 0 | 0 |
| 2025/05/08 | 34.75 | -0.5 | -1.42 | 584 | 2,047.85 | 68 | 11.64 | 238.67 | 11.65 | 239.15 | 11.68 | +0.47 | +69.85 | 0 | 0 |
| 2025/05/07 | 35.25 | -0.1 | -0.28 | 427 | 1,509.17 | 67 | 15.7 | 237.26 | 15.72 | 236.81 | 15.69 | -0.45 | -66.42 | 0 | 0 |
| 2025/05/06 | 35.35 | -0.25 | -0.7 | 526 | 1,861.46 | 108 | 20.54 | 381.74 | 20.51 | 383.13 | 20.58 | +1.4 | +129.63 | 0 | 0 |
| 2025/05/05 | 35.6 | +1.1 | +3.19 | 1,053 | 3,733.41 | 237 | 22.51 | 839.74 | 22.49 | 841.51 | 22.54 | +1.78 | +75.11 | 0 | 0 |
| 2025/05/02 | 34.5 | +1.35 | +4.07 | 1,243 | 4,259.08 | 228 | 18.34 | 778.65 | 18.28 | 782.18 | 18.36 | +3.52 | +154.61 | 0 | 0 |
| 2025/04/30 | 33.15 | -0.65 | -1.92 | 511 | 1,711.13 | 89 | 17.4 | 297.57 | 17.39 | 297.62 | 17.39 | +0.05 | +5.62 | 0 | 0 |
| 2025/04/29 | 33.8 | -0.3 | -0.88 | 449 | 1,519.07 | 55 | 12.26 | 186.38 | 12.27 | 186.59 | 12.28 | +0.2 | +37.27 | 0 | 0 |
| 2025/04/28 | 34.1 | +0.1 | +0.29 | 655 | 2,237.74 | 56 | 8.55 | 191.13 | 8.54 | 192.43 | 8.6 | +1.29 | +230.36 | 0 | 0 |
| 2025/04/25 | 34 | +0.2 | +0.59 | 321 | 1,089.66 | 42 | 13.08 | 142.47 | 13.07 | 142.57 | 13.08 | +0.1 | +25 | 0 | 0 |
| 2025/04/24 | 33.8 | -0.35 | +0.21 | 350 | 1,181.92 | 82 | 23.42 | 276.76 | 23.42 | 276.81 | 23.42 | +0.04 | +4.88 | 0 | 0 |
| 2025/04/23 | 34.15 | +0.95 | +2.86 | 367 | 1,242.91 | 73 | 19.89 | 247.22 | 19.89 | 247.84 | 19.94 | +0.61 | +84.25 | 0 | 0 |
| 2025/04/22 | 33.2 | -0.65 | -1.92 | 334 | 1,111.19 | 13 | 3.9 | 43.19 | 3.89 | 43.26 | 3.89 | +0.07 | +53.85 | 0 | 0 |
| 2025/04/21 | 33.85 | +0.45 | +1.35 | 461 | 1,562.71 | 112 | 24.29 | 380.1 | 24.32 | 379.32 | 24.27 | -0.77 | -68.75 | 0 | 0 |
| 2025/04/18 | 33.4 | -0.5 | -1.47 | 176 | 593.02 | 29 | 16.45 | 97.39 | 16.42 | 98.05 | 16.53 | +0.65 | +224.14 | 0 | 0 |
| 2025/04/17 | 33.9 | +0.2 | +0.59 | 649 | 2,166.58 | 236 | 36.38 | 790.83 | 36.5 | 790.33 | 36.48 | -0.49 | -20.97 | 0 | 0 |
| 2025/04/16 | 33.7 | -1 | -2.88 | 1,230 | 4,154.49 | 409 | 33.26 | 1,386.18 | 33.37 | 1,379.94 | 33.22 | -6.25 | -152.69 | 0 | 0 |
| 2025/04/15 | 34.7 | +1.35 | +4.05 | 1,016 | 3,476.74 | 323 | 31.8 | 1,099.73 | 31.63 | 1,107.5 | 31.85 | +7.77 | +240.56 | 0 | 0 |
| 2025/04/14 | 33.35 | +0.45 | +1.37 | 881 | 2,960.69 | 330 | 37.48 | 1,107.37 | 37.4 | 1,110.04 | 37.49 | +2.67 | +81.06 | 0 | 0 |
| 2025/04/11 | 32.9 | -1.6 | -4.64 | 1,363 | 4,526.04 | 687 | 50.41 | 2,274.26 | 50.25 | 2,289.32 | 50.58 | +15.06 | +219.29 | 0 | 0 |
| 2025/04/10 | 34.5 | +3.1 | +9.87 | 1,229 | 4,223.94 | 141 | 11.47 | 479.64 | 11.36 | 483.38 | 11.44 | +3.74 | +265.25 | 0 | 0 |
| 2025/04/09 | 31.4 | -1.1 | -3.38 | 3,255 | 10,180.07 | 1,066 | 32.75 | 3,327.44 | 32.69 | 3,342.61 | 32.83 | +15.16 | +142.26 | 0 | 0 |
| 2025/04/08 | 32.5 | -2.75 | -7.8 | 2,710 | 8,779.12 | 617 | 22.76 | 1,998.32 | 22.76 | 2,009.08 | 22.88 | +10.76 | +174.31 | 0 | 0 |
| 2025/04/07 | 35.25 | -3.9 | -9.96 | 272 | 959.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
