2530
42
TWD+0.05 (0.12%)
2024.09.18收盤
華建－現股當沖
華建最新現股當沖狀況
整理華建最新(2024/09/18) 當沖狀況。整體成交張數為306張，佔整體市場成交張數的39.33%。當日現股當沖之總損益為+1.2萬元、每張平均損益則為+39元。
開盤價
41.95
收盤價
42
當日範圍
41.95 - 42.65
成交張數
778
開盤價(昨)
41.8
收盤價(昨)
41.95
昨日範圍
41.75 - 42.4
成交張數(昨)
957
成交金額
3284.91萬
成交金額(昨)
4035.36萬
52週範圍
25.15 - 59.1
發行股數
8億
市值
353億
現股當沖－歷史逐日資訊
開盤價
41.95
收盤價
42
成交張數
778
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(%) | ||||||
| 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 |
| 07/10 | 53 | +1.5 | +2.91 | 3,325 | 17,664.67 | 671 | 20.18 | 3,557.73 | 20.14 | 3,569.15 | 20.21 | +11.42 | +170.19 | 1 | 0.03 |
| 07/09 | 51.5 | +0.4 | +0.78 | 2,102 | 10,781.55 | 580 | 27.59 | 2,976.09 | 27.6 | 2,973.88 | 27.58 | -2.21 | -38.1 | 1 | 0.05 |
| 07/08 | 51.1 | +1.85 | +3.76 | 3,558 | 18,067.91 | 991 | 27.85 | 5,014.63 | 27.75 | 5,040.61 | 27.9 | +25.98 | +262.21 | 10 | 0.28 |
| 07/05 | 49.25 | -0.2 | -0.4 | 573 | 2,828.93 | 192 | 33.52 | 949.77 | 33.57 | 947.85 | 33.51 | -1.92 | -100 | 0 | 0 |
| 07/04 | 49.45 | +0.2 | +0.41 | 748 | 3,693.98 | 171 | 22.85 | 843.73 | 22.84 | 844.5 | 22.86 | +0.78 | +45.32 | 0 | 0 |
| 07/03 | 49.25 | -0.55 | -1.1 | 1,068 | 5,283.53 | 306 | 28.66 | 1,513.88 | 28.65 | 1,513.81 | 28.65 | -0.08 | -2.61 | 0 | 0 |
| 07/02 | 49.8 | +0.6 | +1.22 | 1,521 | 7,542.89 | 268 | 17.62 | 1,325.69 | 17.58 | 1,328.48 | 17.61 | +2.79 | +103.92 | 0 | 0 |
| 07/01 | 49.2 | +0.9 | +1.86 | 2,090 | 10,254.12 | 230 | 11 | 1,119.51 | 10.92 | 1,126.15 | 10.98 | +6.65 | +289.13 | 0 | 0 |
| 06/28 | 48.3 | -0.1 | -0.21 | 789 | 3,808.88 | 196 | 24.84 | 947.64 | 24.88 | 944.63 | 24.8 | -3.02 | -153.83 | 0 | 0 |
| 06/27 | 48.4 | +0.4 | +0.83 | 1,515 | 7,362.15 | 248 | 16.36 | 1,201.92 | 16.33 | 1,204.36 | 16.36 | +2.44 | +98.39 | 5 | 0.33 |
| 06/26 | 48 | +0.3 | +0.63 | 729 | 3,498.58 | 116 | 15.91 | 556.85 | 15.92 | 556.61 | 15.91 | -0.23 | -20.26 | 0 | 0 |
| 06/25 | 47.7 | +0.05 | +0.1 | 705 | 3,345.3 | 158 | 22.4 | 748.89 | 22.39 | 748.21 | 22.37 | -0.69 | -43.35 | 0 | 0 |
| 06/24 | 47.65 | -0.05 | -0.1 | 632 | 3,009.37 | 143 | 22.62 | 680.76 | 22.62 | 680.74 | 22.62 | -0.03 | -2.1 | 0 | 0 |
| 06/21 | 47.7 | -0.8 | -1.65 | 987 | 4,716.08 | 169 | 17.12 | 808.34 | 17.14 | 809.85 | 17.17 | +1.5 | +89.05 | 0 | 0 |
| 06/20 | 48.5 | -0.3 | -0.61 | 1,136 | 5,469.02 | 380 | 33.44 | 1,830.66 | 33.47 | 1,829.73 | 33.46 | -0.93 | -24.34 | 0 | 0 |
| 06/19 | 48.8 | +0.45 | +0.93 | 1,846 | 9,050.96 | 664 | 35.97 | 3,249.41 | 35.9 | 3,256.62 | 35.98 | +7.21 | +108.66 | 0 | 0 |
| 06/18 | 48.35 | +0.3 | +0.62 | 857 | 4,139.17 | 283 | 33.02 | 1,363.46 | 32.94 | 1,366.12 | 33 | +2.65 | +93.64 | 0 | 0 |
| 06/17 | 48.05 | -0.45 | -0.93 | 1,349 | 6,532.53 | 237 | 17.57 | 1,147.2 | 17.56 | 1,154.72 | 17.68 | +7.53 | +317.51 | 2 | 0.15 |
| 06/14 | 48.5 | +2.6 | +5.66 | 3,165 | 15,378.27 | 647 | 20.44 | 3,109.19 | 20.22 | 3,135.41 | 20.39 | +26.22 | +405.26 | 1 | 0.03 |
| 06/13 | 45.9 | +0.35 | +0.77 | 934 | 4,262.62 | 327 | 35.03 | 1,491.6 | 34.99 | 1,492.3 | 35.01 | +0.7 | +21.56 | 0 | 0 |
| 06/12 | 45.55 | -1.65 | -3.5 | 2,412 | 10,981.38 | 758 | 31.43 | 3,439.07 | 31.32 | 3,457.34 | 31.48 | +18.28 | +241.16 | 0 | 0 |
| 06/11 | 47.2 | -1.1 | -2.28 | 1,934 | 9,089.92 | 511 | 26.42 | 2,406.16 | 26.47 | 2,414.37 | 26.56 | +8.21 | +160.57 | 0 | 0 |
| 06/07 | 48.3 | +0.15 | +0.31 | 873 | 4,215.24 | 181 | 20.74 | 872.66 | 20.7 | 874.97 | 20.76 | +2.3 | +127.07 | 0 | 0 |
| 06/06 | 48.15 | +0 | +0 | 822 | 3,932.35 | 269 | 32.73 | 1,287.48 | 32.74 | 1,287.21 | 32.73 | -0.27 | -10.04 | 0 | 0 |
| 06/05 | 48.15 | -0.75 | -1.53 | 1,188 | 5,705.93 | 317 | 26.69 | 1,522.14 | 26.68 | 1,529.95 | 26.81 | +7.81 | +246.37 | 0 | 0 |
| 06/04 | 48.9 | -0.7 | -1.41 | 2,335 | 11,562.21 | 873 | 37.39 | 4,334.6 | 37.49 | 4,336.52 | 37.51 | +1.93 | +22.05 | 2 | 0.09 |
| 06/03 | 49.6 | -0.1 | -0.2 | 2,375 | 11,757.72 | 798 | 33.6 | 3,934.59 | 33.46 | 3,941.22 | 33.52 | +6.62 | +82.96 | 1 | 0.04 |
| 05/31 | 49.7 | +2.35 | +4.96 | 2,711 | 13,199.06 | 841 | 31.02 | 4,055.29 | 30.72 | 4,111.78 | 31.15 | +56.49 | +671.76 | 2 | 0.07 |
| 05/30 | 47.35 | -0.4 | -0.84 | 683 | 3,251.28 | 210 | 30.73 | 1,000.1 | 30.76 | 1,000.89 | 30.78 | +0.8 | +38.1 | 0 | 0 |
| 05/29 | 47.75 | +0.7 | +1.49 | 1,032 | 4,911.32 | 116 | 11.24 | 548.26 | 11.16 | 552.96 | 11.26 | +4.69 | +404.31 | 0 | 0 |
| 05/28 | 47.05 | +0.1 | +0.21 | 680 | 3,208.44 | 201 | 29.55 | 948.98 | 29.58 | 948.2 | 29.55 | -0.78 | -38.56 | 0 | 0 |
| 05/27 | 46.95 | -0.25 | -0.53 | 565 | 2,662.14 | 117 | 20.7 | 551.1 | 20.7 | 551.75 | 20.73 | +0.65 | +55.56 | 0 | 0 |
| 05/24 | 47.2 | +1 | +2.16 | 996 | 4,664.24 | 286 | 28.7 | 1,333.96 | 28.6 | 1,337.2 | 28.67 | +3.24 | +113.29 | 0 | 0 |
| 05/23 | 46.2 | -0.7 | -1.49 | 1,345 | 6,187.18 | 333 | 24.75 | 1,528.62 | 24.71 | 1,537.52 | 24.85 | +8.9 | +267.27 | 0 | 0 |
| 05/22 | 46.9 | -0.3 | -0.64 | 662 | 3,111.46 | 105 | 15.86 | 493.02 | 15.85 | 494.09 | 15.88 | +1.06 | +101.43 | 0 | 0 |
| 05/21 | 47.2 | -0.9 | -1.87 | 821 | 3,902.11 | 150 | 18.26 | 713.3 | 18.28 | 713.87 | 18.29 | +0.56 | +37.67 | 0 | 0 |
| 05/20 | 48.1 | +0.35 | +0.73 | 1,269 | 6,110.27 | 415 | 32.71 | 2,004.15 | 32.8 | 2,001.07 | 32.75 | -3.08 | -74.34 | 0 | 0 |
| 05/17 | 47.75 | +0.45 | +0.95 | 627 | 2,985.65 | 108 | 17.23 | 514.24 | 17.22 | 513.84 | 17.21 | -0.41 | -37.5 | 0 | 0 |
| 05/16 | 47.3 | +1.25 | +2.71 | 1,105 | 5,204.07 | 278 | 25.16 | 1,306.41 | 25.1 | 1,311.49 | 25.2 | +5.08 | +182.73 | 0 | 0 |
| 05/15 | 46.05 | -0.15 | -0.32 | 1,829 | 8,472.86 | 564 | 30.83 | 2,613.24 | 30.84 | 2,621.22 | 30.94 | +7.97 | +141.4 | 0 | 0 |
| 05/14 | 46.2 | -2.4 | -4.94 | 2,187 | 10,343.22 | 492 | 22.5 | 2,333.49 | 22.56 | 2,359.16 | 22.81 | +25.68 | +521.95 | 0 | 0 |
| 05/13 | 48.6 | +1 | +2.1 | 1,392 | 6,733.55 | 554 | 39.79 | 2,664.68 | 39.57 | 2,675.52 | 39.73 | +10.84 | +195.67 | 1 | 0.07 |
| 05/10 | 47.6 | +0.9 | +1.93 | 1,880 | 8,856.29 | 683 | 36.33 | 3,209.51 | 36.24 | 3,218.11 | 36.34 | +8.6 | +125.84 | 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。
