2530
30.75
TWD+0.05 (0.16%)
2025.07.17收盤
華建－現股當沖
華建最新現股當沖狀況
整理華建最新(2025/07/16) 當沖狀況。整體成交張數為159張，佔整體市場成交張數的22.21%。當日現股當沖之總損益為-1.75萬元、每張平均損益則為-110元。
開盤價
31
收盤價
30.75
當日範圍
30.7 - 31
成交張數
340
開盤價(昨)
31.4
收盤價(昨)
30.7
昨日範圍
30.55 - 31.55
成交張數(昨)
716
成交金額
1046.02萬
成交金額(昨)
2213.82萬
52週範圍
30.7 - 59.1
發行股數
8億
市值
258億
現股當沖－歷史逐日資訊
開盤價
31
收盤價
30.75
成交張數
340
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(%) | ||||||
| 2025/07/24 | 29.7 | +0 | +0 | 584 | 1,729.49 | 137 | 23.44 | 405.75 | 23.46 | 405.42 | 23.44 | -0.33 | -24.09 | 0 | 0 |
| 2025/07/23 | 29.7 | -0.3 | +0.34 | 252 | 750.5 | 50 | 19.87 | 149.16 | 19.88 | 149.04 | 19.86 | -0.12 | -24 | 0 | 0 |
| 2025/07/22 | 30 | -0.05 | -0.17 | 4,638 | 15,112.69 | 65 | 1.4 | 194.87 | 1.29 | 194.72 | 1.29 | -0.15 | -23.08 | 0 | 0 |
| 2025/07/21 | 30.05 | -0.2 | -0.66 | 3,041 | 9,935.17 | 116 | 3.81 | 348.06 | 3.5 | 348.42 | 3.51 | +0.36 | +31.03 | 0 | 0 |
| 2025/07/18 | 30.25 | -0.5 | -1.63 | 1,148 | 3,473.51 | 134 | 11.67 | 406.48 | 11.7 | 404.71 | 11.65 | -1.76 | -131.34 | 0 | 0 |
| 2025/07/17 | 30.75 | +0.05 | +0.16 | 340 | 1,045.54 | 46 | 13.54 | 141.59 | 13.54 | 141.62 | 13.54 | +0.03 | +5.43 | 0 | 0 |
| 2025/07/16 | 30.7 | -0.65 | -2.07 | 716 | 2,213.69 | 159 | 22.21 | 493.63 | 22.3 | 491.88 | 22.22 | -1.75 | -110.06 | 0 | 0 |
| 2025/07/15 | 31.35 | +0.25 | +0.8 | 505 | 1,582.27 | 158 | 31.3 | 494.45 | 31.25 | 495.43 | 31.31 | +0.97 | +61.39 | 0 | 0 |
| 2025/07/14 | 31.1 | -0.15 | -0.48 | 323 | 1,004.49 | 103 | 31.92 | 320.25 | 31.88 | 320.74 | 31.93 | +0.48 | +47.09 | 8 | 2.48 |
| 2025/07/11 | 31.25 | -0.15 | -0.48 | 364 | 1,145.4 | 96 | 26.37 | 302.32 | 26.39 | 301.92 | 26.36 | -0.41 | -42.71 | 0 | 0 |
| 2025/07/10 | 31.4 | +0.7 | +2.28 | 733 | 2,280.33 | 220 | 30.02 | 681.25 | 29.88 | 682.33 | 29.92 | +1.07 | +48.86 | 0 | 0 |
| 2025/07/09 | 30.7 | +0 | +0 | 427 | 1,302.8 | 60 | 14.05 | 182.99 | 14.05 | 183.66 | 14.1 | +0.67 | +110.83 | 0 | 0 |
| 2025/07/08 | 30.7 | -0.5 | -1.6 | 799 | 2,456.63 | 168 | 21.02 | 516.36 | 21.02 | 517.4 | 21.06 | +1.04 | +62.2 | 0 | 0 |
| 2025/07/07 | 31.2 | -0.4 | -1.27 | 268 | 841.06 | 56 | 20.91 | 175.84 | 20.91 | 175.81 | 20.9 | -0.04 | -6.25 | 0 | 0 |
| 2025/07/04 | 31.6 | +0 | +0 | 810 | 2,540.78 | 229 | 28.26 | 717.67 | 28.25 | 719.27 | 28.31 | +1.6 | +69.87 | 0 | 0 |
| 2025/07/03 | 31.6 | -0.65 | -2.02 | 610 | 1,952.31 | 139 | 22.78 | 445.86 | 22.84 | 443.63 | 22.72 | -2.23 | -160.07 | 0 | 0 |
| 2025/07/02 | 32.25 | -0.05 | -0.15 | 1,211 | 3,917.35 | 365 | 30.15 | 1,182.55 | 30.19 | 1,180.89 | 30.15 | -1.66 | -45.34 | 0 | 0 |
| 2025/07/01 | 32.3 | +1.35 | +4.36 | 1,509 | 4,817.29 | 219 | 14.52 | 692.54 | 14.38 | 698.63 | 14.5 | +6.08 | +277.85 | 0 | 0 |
| 2025/06/30 | 30.95 | -0.7 | -2.21 | 1,148 | 3,604.75 | 243 | 21.16 | 767.6 | 21.29 | 761.77 | 21.13 | -5.83 | -239.71 | 4 | 0.35 |
| 2025/06/27 | 31.65 | +0.3 | +0.96 | 614 | 1,938.36 | 130 | 21.16 | 409.33 | 21.12 | 410.12 | 21.16 | +0.79 | +60.77 | 0 | 0 |
| 2025/06/26 | 31.35 | +0.35 | +1.13 | 748 | 2,328.38 | 183 | 24.46 | 568.53 | 24.42 | 571.63 | 24.55 | +3.1 | +169.13 | 0 | 0 |
| 2025/06/25 | 31 | -0.3 | -0.96 | 680 | 2,107.35 | 1 | 0.15 | 1.37 | 0.07 | 1.38 | 0.07 | +0.01 | +100 | 0 | 0 |
| 2025/06/24 | 31.3 | +0.35 | +1.13 | 1,337 | 4,168.42 | 510 | 38.13 | 1,592.63 | 38.21 | 1,596.14 | 38.29 | +3.52 | +68.92 | 0 | 0 |
| 2025/06/23 | 30.95 | +0.25 | +0.81 | 1,194 | 3,676.19 | 232 | 19.43 | 711.45 | 19.35 | 716.34 | 19.49 | +4.88 | +210.56 | 0 | 0 |
| 2025/06/20 | 30.7 | -0.7 | -2.23 | 1,636 | 4,977.7 | 448 | 27.39 | 1,363.63 | 27.39 | 1,370.11 | 27.52 | +6.47 | +144.42 | 0 | 0 |
| 2025/06/19 | 31.4 | -0.9 | -2.79 | 1,267 | 4,020.22 | 228 | 18 | 725.87 | 18.06 | 726.32 | 18.07 | +0.45 | +19.74 | 0 | 0 |
| 2025/06/18 | 32.3 | -0.15 | -0.46 | 677 | 2,185.61 | 153 | 22.61 | 493.13 | 22.56 | 495.87 | 22.69 | +2.73 | +178.43 | 0 | 0 |
| 2025/06/17 | 32.45 | +0.15 | +0.46 | 581 | 1,887.71 | 130 | 22.38 | 422.55 | 22.38 | 422.19 | 22.37 | -0.35 | -27.31 | 0 | 0 |
| 2025/06/16 | 32.3 | -1.3 | -3.87 | 807 | 2,634.91 | 137 | 16.98 | 447.19 | 16.97 | 448.15 | 17.01 | +0.96 | +70.44 | 0 | 0 |
| 2025/06/13 | 33.6 | -0.9 | -2.61 | 1,029 | 3,523.89 | 209 | 20.3 | 716.49 | 20.33 | 720.25 | 20.44 | +3.77 | +180.14 | 1 | 0.1 |
| 2025/06/12 | 34.5 | +0.9 | +2.68 | 1,647 | 5,692.37 | 331 | 20.1 | 1,134.69 | 19.93 | 1,146.71 | 20.14 | +12.02 | +362.99 | 0 | 0 |
| 2025/06/11 | 33.6 | +0.65 | +1.97 | 1,549 | 5,171.64 | 455 | 29.38 | 1,517.48 | 29.34 | 1,518.69 | 29.37 | +1.21 | +26.59 | 0 | 0 |
| 2025/06/10 | 32.95 | +0.85 | +2.65 | 977 | 3,206.71 | 193 | 19.75 | 631.6 | 19.7 | 632.06 | 19.71 | +0.46 | +23.83 | 0 | 0 |
| 2025/06/09 | 32.1 | +0.3 | +0.94 | 816 | 2,635.41 | 82 | 10.05 | 264.06 | 10.02 | 264.67 | 10.04 | +0.61 | +74.39 | 0 | 0 |
| 2025/06/06 | 31.8 | +0.4 | +1.27 | 358 | 1,130.78 | 42 | 11.74 | 132.28 | 11.7 | 132.88 | 11.75 | +0.59 | +140.48 | 0 | 0 |
| 2025/06/05 | 31.4 | -0.05 | -0.16 | 588 | 1,844.81 | 135 | 22.97 | 423.94 | 22.98 | 424.96 | 23.04 | +1.02 | +75.93 | 0 | 0 |
| 2025/06/04 | 31.45 | +0.05 | +0.16 | 1,015 | 3,203.18 | 203 | 20 | 639.66 | 19.97 | 643.37 | 20.09 | +3.71 | +182.51 | 0 | 0 |
| 2025/06/03 | 31.4 | -0.7 | -2.18 | 1,075 | 3,413.7 | 166 | 15.44 | 529.97 | 15.52 | 530.22 | 15.53 | +0.25 | +15.06 | 0 | 0 |
| 2025/06/02 | 32.1 | -0.15 | -0.47 | 721 | 2,323.82 | 164 | 22.76 | 530.4 | 22.82 | 528.53 | 22.74 | -1.87 | -114.02 | 0 | 0 |
| 2025/05/29 | 32.25 | -0.4 | -1.23 | 734 | 2,377.04 | 123 | 16.75 | 398.42 | 16.76 | 399.11 | 16.79 | +0.69 | +56.1 | 0 | 0 |
| 2025/05/28 | 32.65 | -0.05 | -0.15 | 255 | 840.51 | 42 | 16.44 | 138.02 | 16.42 | 138.59 | 16.49 | +0.57 | +136.9 | 0 | 0 |
| 2025/05/27 | 32.7 | -0.95 | -2.82 | 839 | 2,762.88 | 117 | 13.94 | 385.44 | 13.95 | 385.86 | 13.97 | +0.41 | +35.47 | 0 | 0 |
| 2025/05/26 | 33.65 | -0.15 | -0.44 | 372 | 1,256.11 | 47 | 12.63 | 158.81 | 12.64 | 158.73 | 12.64 | -0.07 | -15.96 | 0 | 0 |
| 2025/05/23 | 33.8 | +0 | +0 | 436 | 1,478.79 | 43 | 9.87 | 145.89 | 9.87 | 145.73 | 9.85 | -0.16 | -37.21 | 0 | 0 |
| 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 |
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。
