2530
20.15
TWD+0.15 (0.75%)
2026.07.27收盤
華建－現股當沖
華建最新現股當沖狀況
整理華建最新(2026/04/24) 當沖狀況。整體成交張數為139張，佔整體市場成交張數的19.12%。當日現股當沖之總損益為+1.97萬元、每張平均損益則為+141元。
開盤價
20
收盤價
20.15
當日範圍
19.9 - 20.2
成交張數
748
開盤價(昨)
19.85
收盤價(昨)
20
昨日範圍
19.65 - 20.45
成交張數(昨)
1,335
成交金額
1500.28萬
成交金額(昨)
2658.33萬
52週範圍
18 - 33
發行股數
8億
市值
170億
現股當沖－歷史逐日資訊
開盤價
20
收盤價
20.15
成交張數
748
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(%) | ||||||
| 2026/04/24 | 21.85 | +0.1 | +0.46 | 727 | 1,574.54 | 139 | 19.12 | 300.07 | 19.06 | 302.04 | 19.18 | +1.97 | +141.37 | 0 | 0 |
| 2026/04/23 | 21.75 | +0 | +0 | 2,048 | 4,421.3 | 189 | 9.23 | 407.98 | 9.23 | 409.76 | 9.27 | +1.79 | +94.71 | 0 | 0 |
| 2026/04/22 | 21.75 | -0.55 | -2.47 | 1,441 | 3,150.07 | 172 | 11.94 | 376.07 | 11.94 | 375.74 | 11.93 | -0.34 | -19.48 | 0 | 0 |
| 2026/04/21 | 22.3 | +0 | +0 | 748 | 1,671.22 | 91 | 12.16 | 203.92 | 12.2 | 203.84 | 12.2 | -0.07 | -8.24 | 0 | 0 |
| 2026/04/20 | 22.3 | -0.3 | -1.33 | 1,181 | 2,639.3 | 146 | 12.36 | 326.64 | 12.38 | 326.18 | 12.36 | -0.47 | -32.19 | 0 | 0 |
| 2026/04/17 | 22.6 | -0.05 | -0.22 | 853 | 1,930.7 | 177 | 20.74 | 402 | 20.82 | 400.99 | 20.77 | -1.01 | -57.34 | 0 | 0 |
| 2026/04/16 | 22.65 | -0.2 | -0.88 | 907 | 2,053.48 | 99 | 10.91 | 224.81 | 10.95 | 224.55 | 10.94 | -0.27 | -26.77 | 1 | 0.11 |
| 2026/04/15 | 22.85 | +0.15 | +0.66 | 863 | 1,973.19 | 185 | 21.44 | 422.82 | 21.43 | 423.29 | 21.45 | +0.47 | +25.14 | 0 | 0 |
| 2026/04/14 | 22.7 | -0.15 | -0.66 | 1,052 | 2,387.21 | 249 | 23.67 | 564.68 | 23.65 | 565.5 | 23.69 | +0.82 | +33.13 | 0 | 0 |
| 2026/04/13 | 22.85 | -0.4 | -1.72 | 2,236 | 5,078.91 | 423 | 18.92 | 962.24 | 18.95 | 961.05 | 18.92 | -1.19 | -28.01 | 0 | 0 |
| 2026/04/10 | 23.25 | -0.3 | -1.27 | 1,002 | 2,331.03 | 200 | 19.96 | 465.15 | 19.95 | 465.7 | 19.98 | +0.55 | +27.25 | 0 | 0 |
| 2026/04/09 | 23.55 | -0.4 | -1.67 | 793 | 1,863.03 | 70 | 8.83 | 165.12 | 8.86 | 165.04 | 8.86 | -0.07 | -10 | 0 | 0 |
| 2026/04/08 | 23.95 | -0.1 | -0.42 | 939 | 2,237.32 | 180 | 19.18 | 429.06 | 19.18 | 429.92 | 19.22 | +0.85 | +47.5 | 0 | 0 |
| 2026/04/07 | 24.05 | +0 | +0 | 1,225 | 2,903.71 | 208 | 16.98 | 491.44 | 16.92 | 495.88 | 17.08 | +4.43 | +213.22 | 0 | 0 |
| 2026/04/02 | 24.05 | -0.85 | -3.41 | 1,147 | 2,781.09 | 108 | 9.42 | 262.26 | 9.43 | 263.38 | 9.47 | +1.11 | +102.78 | 0 | 0 |
| 2026/04/01 | 24.9 | +0.3 | +1.22 | 514 | 1,280.02 | 79 | 15.36 | 196.63 | 15.36 | 196.57 | 15.36 | -0.06 | -7.59 | 0 | 0 |
| 2026/03/31 | 24.6 | -0.4 | -1.6 | 507 | 1,256.51 | 91 | 17.94 | 225.38 | 17.94 | 225.78 | 17.97 | +0.4 | +43.96 | 0 | 0 |
| 2026/03/30 | 25 | -0.35 | -1.38 | 569 | 1,421.1 | 78 | 13.71 | 195.06 | 13.73 | 195.37 | 13.75 | +0.3 | +39.1 | 0 | 0 |
| 2026/03/27 | 25.35 | +0.3 | +1.2 | 650 | 1,642.28 | 86 | 13.23 | 217.11 | 13.22 | 217.01 | 13.21 | -0.1 | -11.63 | 0 | 0 |
| 2026/03/26 | 25.05 | -0.05 | -0.2 | 428 | 1,079.58 | 105 | 24.52 | 265.04 | 24.55 | 265.1 | 24.56 | +0.06 | +5.71 | 0 | 0 |
| 2026/03/25 | 25.1 | +0.05 | +0.2 | 495 | 1,240.95 | 126 | 25.46 | 315.81 | 25.45 | 315.9 | 25.46 | +0.09 | +7.14 | 0 | 0 |
| 2026/03/24 | 25.05 | -0.05 | -0.2 | 261 | 651.82 | 73 | 28.01 | 182.64 | 28.02 | 182.67 | 28.02 | +0.03 | +4.11 | 0 | 0 |
| 2026/03/23 | 25.1 | +0.2 | +0.8 | 531 | 1,324.21 | 151 | 28.44 | 376.46 | 28.43 | 376 | 28.39 | -0.47 | -31.13 | 0 | 0 |
| 2026/03/20 | 24.9 | +0.1 | +0.4 | 636 | 1,602.13 | 187 | 29.4 | 470.06 | 29.34 | 472.29 | 29.48 | +2.23 | +118.98 | 0 | 0 |
| 2026/03/19 | 24.8 | -0.3 | -1.2 | 958 | 2,381.33 | 209 | 21.81 | 520.36 | 21.85 | 520.4 | 21.85 | +0.05 | +2.39 | 0 | 0 |
| 2026/03/18 | 25.1 | -0.35 | -1.38 | 642 | 1,624.41 | 106 | 16.52 | 268.65 | 16.54 | 269.36 | 16.58 | +0.7 | +66.51 | 0 | 0 |
| 2026/03/17 | 25.45 | +0.25 | +0.99 | 397 | 1,008.67 | 87 | 21.91 | 221.06 | 21.92 | 221.26 | 21.94 | +0.21 | +24.14 | 0 | 0 |
| 2026/03/16 | 25.2 | -0.15 | -0.59 | 395 | 995.46 | 87 | 22.03 | 219.17 | 22.02 | 220.17 | 22.12 | +1 | +114.94 | -- | -- |
| 2026/03/13 | 25.35 | -0.6 | -2.31 | 846 | 2,156 | 112 | 13.23 | 286.94 | 13.31 | 286.31 | 13.28 | -0.63 | -56.25 | -- | -- |
| 2026/03/12 | 25.95 | +0.5 | +1.96 | 846 | 2,178.93 | 257 | 30.37 | 661.48 | 30.36 | 663.98 | 30.47 | +2.5 | +97.28 | -- | -- |
| 2026/03/11 | 25.45 | -0.05 | -0.2 | 411 | 1,045.62 | 93 | 22.62 | 236.5 | 22.62 | 236.81 | 22.65 | +0.3 | +32.8 | -- | -- |
| 2026/03/10 | 25.5 | -0.15 | -0.58 | 530 | 1,352.33 | 106 | 19.99 | 271.18 | 20.05 | 271.85 | 20.1 | +0.67 | +62.74 | -- | -- |
| 2026/03/09 | 25.65 | -0.7 | -2.66 | 938 | 2,414.17 | 368 | 39.24 | 947.27 | 39.24 | 947.12 | 39.23 | -0.15 | -4.21 | -- | -- |
| 2026/03/06 | 26.35 | -0.25 | -0.94 | 389 | 1,026.17 | 81 | 20.81 | 213.86 | 20.84 | 213.51 | 20.81 | -0.34 | -42.59 | -- | -- |
| 2026/03/05 | 26.6 | -0.05 | -0.19 | 385 | 1,023.68 | 97 | 25.16 | 257.39 | 25.14 | 257.81 | 25.18 | +0.41 | +42.78 | -- | -- |
| 2026/03/04 | 26.65 | -0.1 | -0.37 | 763 | 2,019 | 260 | 34.08 | 687.21 | 34.04 | 689.49 | 34.15 | +2.27 | +87.5 | -- | -- |
| 2026/03/03 | 26.75 | -0.7 | -2.55 | 815 | 2,180.94 | 263 | 32.27 | 703.29 | 32.25 | 705.94 | 32.37 | +2.65 | +100.76 | -- | -- |
| 2026/03/02 | 27.45 | +0.75 | +2.81 | 1,342 | 3,636.24 | 314 | 23.39 | 847.88 | 23.32 | 848.72 | 23.34 | +0.83 | +26.43 | -- | -- |
| 2026/02/26 | 26.7 | -0.25 | -0.93 | 985 | 2,654.2 | 171 | 17.36 | 461.1 | 17.37 | 461.58 | 17.39 | +0.49 | +28.65 | -- | -- |
| 2026/02/25 | 26.95 | +1 | +3.85 | 1,249 | 3,338.45 | 111 | 8.88 | 294.69 | 8.83 | 297.91 | 8.92 | +3.21 | +289.64 | -- | -- |
| 2026/02/24 | 25.95 | -0.05 | -0.19 | 767 | 1,981 | 155 | 20.22 | 400.02 | 20.19 | 401.65 | 20.28 | +1.63 | +105.16 | -- | -- |
| 2026/02/23 | 26 | +0.8 | +3.17 | 1,595 | 4,096.65 | 309 | 19.37 | 785.7 | 19.18 | 790.44 | 19.29 | +4.74 | +153.4 | -- | -- |
| 2026/02/11 | 25.2 | +0.1 | +0.4 | 616 | 1,552.49 | 124 | 20.13 | 312.89 | 20.15 | 312.19 | 20.11 | -0.7 | -56.45 | -- | -- |
| 2026/02/10 | 25.1 | -0.3 | -1.18 | 721 | 1,812.1 | 97 | 13.46 | 243.8 | 13.45 | 243.95 | 13.46 | +0.15 | +15.46 | -- | -- |
| 2026/02/09 | 25.4 | -0.25 | -0.97 | 847 | 2,151.85 | 68 | 8.02 | 172.47 | 8.01 | 173.1 | 8.04 | +0.63 | +92.65 | -- | -- |
| 2026/02/06 | 25.65 | +0.25 | +0.98 | 964 | 2,465.12 | 155 | 16.08 | 395.56 | 16.05 | 396.24 | 16.07 | +0.68 | +43.87 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
