2106
20.45
TWD-0.80 (-3.76%)
2025.11.17收盤
建大－現股當沖
建大最新現股當沖狀況
整理建大最新(2025/11/17) 當沖狀況。整體成交張數為55張，佔整體市場成交張數的9.47%。當日現股當沖之總損益為+6,850元、每張平均損益則為+125元。
開盤價
21.2
收盤價
20.45
當日範圍
20.4 - 21.2
成交張數
581
開盤價(昨)
21.15
收盤價(昨)
21.25
昨日範圍
20.9 - 21.4
成交張數(昨)
480
成交金額
1203.96萬
成交金額(昨)
1017.63萬
52週範圍
19.85 - 29.3
發行股數
10億
市值
195億
現股當沖－歷史逐日資訊
開盤價
21.2
收盤價
20.45
成交張數
581
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(%) | ||||||
| 2025/11/17 | 20.45 | -0.8 | -3.76 | 581 | 1,203.32 | 55 | 9.47 | 113.71 | 9.45 | 114.39 | 9.51 | +0.69 | +124.55 | 0 | 0 |
| 2025/11/14 | 21.25 | +0.05 | +0.24 | 480 | 1,018.38 | 73 | 15.2 | 154.16 | 15.14 | 154.81 | 15.2 | +0.66 | +90.41 | 0 | 0 |
| 2025/11/13 | 21.2 | +0.1 | +0.47 | 662 | 1,402.05 | 114 | 17.23 | 241.16 | 17.2 | 241.38 | 17.22 | +0.21 | +18.86 | 0 | 0 |
| 2025/11/12 | 21.1 | +0.65 | +3.18 | 1,372 | 2,871.88 | 104 | 7.58 | 215.27 | 7.5 | 218.77 | 7.62 | +3.5 | +336.54 | 0 | 0 |
| 2025/11/11 | 20.45 | +0.05 | +0.25 | 202 | 412.05 | 8 | 3.96 | 16.32 | 3.96 | 16.35 | 3.97 | +0.04 | +43.75 | 0 | 0 |
| 2025/11/10 | 20.4 | -0.1 | -0.49 | 256 | 521.94 | 36 | 14.07 | 73.37 | 14.06 | 73.38 | 14.06 | +0.01 | +1.39 | 0 | 0 |
| 2025/11/07 | 20.5 | +0 | +0 | 584 | 1,196.4 | 62 | 10.62 | 126.56 | 10.58 | 126.9 | 10.61 | +0.34 | +55.65 | 0 | 0 |
| 2025/11/06 | 20.5 | +0.6 | +3.02 | 658 | 1,335.54 | 55 | 8.35 | 110.97 | 8.31 | 112 | 8.39 | +1.03 | +187.27 | 0 | 0 |
| 2025/11/05 | 19.9 | -0.1 | -0.5 | 537 | 1,062.49 | 68 | 12.66 | 134.7 | 12.68 | 134.83 | 12.69 | +0.13 | +19.12 | 0 | 0 |
| 2025/11/04 | 20 | -0.05 | -0.25 | 794 | 1,587.19 | 155 | 19.52 | 309.37 | 19.49 | 311.01 | 19.59 | +1.64 | +105.81 | 0 | 0 |
| 2025/11/03 | 20.05 | +0 | +0 | 326 | 654.11 | 22 | 6.76 | 44.2 | 6.76 | 44.17 | 6.75 | -0.03 | -11.36 | 0 | 0 |
| 2025/10/31 | 20.05 | -0.15 | -0.74 | 400 | 805.18 | 22 | 5.51 | 44.3 | 5.5 | 44.52 | 5.53 | +0.23 | +102.27 | 0 | 0 |
| 2025/10/30 | 20.2 | -0.2 | -0.98 | 247 | 500.54 | 27 | 10.93 | 54.71 | 10.93 | 54.81 | 10.95 | +0.1 | +38.89 | 0 | 0 |
| 2025/10/29 | 20.4 | +0.2 | +0.99 | 466 | 944.1 | 95 | 20.4 | 192.39 | 20.38 | 192.97 | 20.44 | +0.57 | +60.53 | 0 | 0 |
| 2025/10/28 | 20.2 | -0.35 | -1.7 | 431 | 878.39 | 45 | 10.43 | 91.98 | 10.47 | 91.81 | 10.45 | -0.18 | -40 | 0 | 0 |
| 2025/10/27 | 20.55 | +0.3 | +1.48 | 806 | 1,654.3 | 138 | 17.12 | 282.56 | 17.08 | 283.54 | 17.14 | +0.97 | +70.29 | 0 | 0 |
| 2025/10/23 | 20.25 | +0.15 | +0.75 | 316 | 638.7 | 23 | 7.27 | 46.44 | 7.27 | 46.53 | 7.29 | +0.1 | +43.48 | 0 | 0 |
| 2025/10/22 | 20.1 | +0.05 | +0.25 | 387 | 778.29 | 87 | 22.5 | 174.88 | 22.47 | 175.24 | 22.52 | +0.36 | +41.95 | 1 | 0.26 |
| 2025/10/21 | 20.05 | +0 | +0 | 657 | 1,315.63 | 158 | 24.06 | 316.39 | 24.05 | 316.79 | 24.08 | +0.4 | +25.32 | 0 | 0 |
| 2025/10/20 | 20.05 | -0.25 | -1.23 | 294 | 590.37 | 29 | 9.86 | 58.13 | 9.85 | 58.41 | 9.89 | +0.28 | +96.55 | 2 | 0.68 |
| 2025/10/17 | 20.3 | +0 | +0 | 274 | 557.53 | 35 | 12.77 | 71.2 | 12.77 | 71.1 | 12.75 | -0.1 | -30 | 0 | 0 |
| 2025/10/16 | 20.3 | +0.45 | +2.27 | 483 | 973.44 | 55 | 11.38 | 110.34 | 11.34 | 111 | 11.4 | +0.66 | +119.09 | 0 | 0 |
| 2025/10/15 | 19.85 | -0.2 | -1 | 2,227 | 4,423.7 | 45 | 2.02 | 89.44 | 2.02 | 89.67 | 2.03 | +0.23 | +51.11 | 0 | 0 |
| 2025/10/14 | 20.05 | +0.15 | +0.75 | 512 | 1,023.63 | 64 | 12.49 | 127.82 | 12.49 | 127.83 | 12.49 | +0.01 | +2.34 | 0 | 0 |
| 2025/10/13 | 19.9 | -0.25 | -1.24 | 643 | 1,277.01 | 120 | 18.67 | 238.94 | 18.71 | 238.95 | 18.71 | +0.01 | +0.42 | 0 | 0 |
| 2025/10/09 | 20.15 | -0.05 | -0.25 | 1,014 | 2,041.12 | 56 | 5.52 | 112.81 | 5.53 | 112.88 | 5.53 | +0.07 | +12.5 | 0 | 0 |
| 2025/10/08 | 20.2 | -0.15 | -0.74 | 723 | 1,461.94 | 79 | 10.92 | 159.79 | 10.93 | 159.77 | 10.93 | -0.02 | -2.53 | 0 | 0 |
| 2025/10/07 | 20.35 | -0.15 | -0.73 | 467 | 953.32 | 32 | 6.85 | 65.19 | 6.84 | 65.4 | 6.86 | +0.21 | +67.19 | 0 | 0 |
| 2025/10/03 | 20.5 | +0.15 | +0.74 | 329 | 671.55 | 26 | 7.91 | 53.05 | 7.9 | 53.16 | 7.92 | +0.1 | +40.38 | 0 | 0 |
| 2025/10/02 | 20.35 | +0 | +0 | 231 | 470.84 | 44 | 19.03 | 89.59 | 19.03 | 89.52 | 19.01 | -0.08 | -18.18 | 0 | 0 |
| 2025/10/01 | 20.35 | +0.05 | +0.25 | 161 | 327.33 | 12 | 7.43 | 24.36 | 7.44 | 24.37 | 7.45 | +0.01 | +4.17 | 0 | 0 |
| 2025/09/30 | 20.3 | -0.05 | -0.25 | 225 | 458.18 | 15 | 6.66 | 30.48 | 6.65 | 30.57 | 6.67 | +0.09 | +60 | 0 | 0 |
| 2025/09/26 | 20.35 | -0.4 | -1.93 | 620 | 1,263.12 | 58 | 9.36 | 118.14 | 9.35 | 118.67 | 9.4 | +0.53 | +91.38 | 0 | 0 |
| 2025/09/25 | 20.75 | +0.4 | +1.97 | 545 | 1,124.7 | 81 | 14.87 | 167.08 | 14.86 | 167.38 | 14.88 | +0.3 | +37.04 | 0 | 0 |
| 2025/09/24 | 20.35 | +0.15 | +0.74 | 356 | 723.8 | 33 | 9.26 | 66.9 | 9.24 | 67 | 9.26 | +0.1 | +31.82 | 0 | 0 |
| 2025/09/23 | 20.2 | -0.2 | -0.98 | 504 | 1,022.19 | 84 | 16.65 | 170.25 | 16.65 | 170.59 | 16.69 | +0.34 | +41.07 | 0 | 0 |
| 2025/09/22 | 20.4 | +0.1 | +0.49 | 311 | 633.1 | 38 | 12.24 | 77.28 | 12.21 | 77.62 | 12.26 | +0.34 | +90.79 | 0 | 0 |
| 2025/09/19 | 20.3 | +0.1 | +0.5 | 264 | 535.09 | 31 | 11.74 | 62.81 | 11.74 | 62.87 | 11.75 | +0.06 | +17.74 | 0 | 0 |
| 2025/09/18 | 20.2 | +0 | +0 | 601 | 1,215.63 | 35 | 5.83 | 70.85 | 5.83 | 70.89 | 5.83 | +0.04 | +10 | 0 | 0 |
| 2025/09/17 | 20.2 | -0.15 | -0.74 | 477 | 968.97 | 67 | 14.06 | 136.74 | 14.11 | 136.34 | 14.07 | -0.4 | -59.7 | 0 | 0 |
| 2025/09/16 | 20.35 | +0 | +0 | 169 | 345.13 | 15 | 8.87 | 30.61 | 8.87 | 30.57 | 8.86 | -0.04 | -30 | 0 | 0 |
| 2025/09/15 | 20.35 | +0 | +0 | 209 | 425.91 | 17 | 8.15 | 34.57 | 8.12 | 34.68 | 8.14 | +0.11 | +64.71 | 0 | 0 |
| 2025/09/12 | 20.35 | +0.05 | +0.25 | 453 | 923.44 | 21 | 4.64 | 42.66 | 4.62 | 42.8 | 4.63 | +0.14 | +66.67 | 0 | 0 |
| 2025/09/11 | 20.3 | -0.1 | -0.49 | 508 | 1,029.95 | 54 | 10.62 | 109.39 | 10.62 | 109.86 | 10.67 | +0.48 | +88.89 | 1 | 0.2 |
| 2025/09/10 | 20.4 | -0.2 | -0.97 | 386 | 789.8 | 39 | 10.1 | 79.95 | 10.12 | 79.91 | 10.12 | -0.04 | -11.54 | 0 | 0 |
| 2025/09/09 | 20.6 | +0 | +0 | 266 | 546.6 | 9 | 3.39 | 18.5 | 3.38 | 18.54 | 3.39 | +0.04 | +44.44 | 0 | 0 |
| 2025/09/08 | 20.6 | +0 | +0 | 284 | 584.21 | 26 | 9.17 | 53.55 | 9.17 | 53.55 | 9.17 | +0 | +0 | 0 | 0 |
| 2025/09/05 | 20.6 | +0.05 | +0.24 | 341 | 699.85 | 38 | 11.15 | 78.14 | 11.17 | 78.12 | 11.16 | -0.03 | -6.58 | 0 | 0 |
| 2025/09/04 | 20.55 | +0.2 | +0.98 | 549 | 1,129.6 | 67 | 12.2 | 137.06 | 12.13 | 137.95 | 12.21 | +0.9 | +133.58 | 0 | 0 |
| 2025/09/03 | 20.35 | +0.05 | +0.25 | 301 | 610.79 | 14 | 4.66 | 28.45 | 4.66 | 28.46 | 4.66 | +0.01 | +7.14 | 0 | 0 |
| 2025/09/02 | 20.3 | -0.1 | -0.49 | 326 | 663.08 | 40 | 12.27 | 81.36 | 12.27 | 81.39 | 12.27 | +0.03 | +7.5 | 0 | 0 |
| 2025/09/01 | 20.4 | -0.2 | -0.97 | 518 | 1,058.9 | 76 | 14.66 | 155.47 | 14.68 | 155.35 | 14.67 | -0.12 | -15.79 | 0 | 0 |
| 2025/08/29 | 20.6 | -0.15 | -0.72 | 850 | 1,749.3 | 82 | 9.65 | 168.79 | 9.65 | 168.82 | 9.65 | +0.03 | +3.66 | 0 | 0 |
| 2025/08/28 | 20.75 | -0.05 | -0.24 | 656 | 1,367.02 | 105 | 16 | 218.63 | 15.99 | 218.53 | 15.99 | -0.1 | -10 | 0 | 0 |
| 2025/08/27 | 20.8 | +0 | +0 | 506 | 1,056.33 | 49 | 9.69 | 102.16 | 9.67 | 102.3 | 9.68 | +0.14 | +28.57 | 0 | 0 |
| 2025/08/26 | 20.8 | -0.3 | -1.42 | 1,486 | 3,110.68 | 138 | 9.29 | 288.61 | 9.28 | 289.62 | 9.31 | +1.02 | +73.91 | 0 | 0 |
| 2025/08/25 | 21.1 | +0 | +0 | 522 | 1,106.12 | 84 | 16.1 | 178.2 | 16.11 | 178.37 | 16.13 | +0.17 | +19.64 | 0 | 0 |
| 2025/08/22 | 21.1 | -0.25 | -1.17 | 617 | 1,310.74 | 24 | 3.89 | 51 | 3.89 | 51.07 | 3.9 | +0.07 | +29.17 | 0 | 0 |
| 2025/08/21 | 21.35 | -0.05 | -0.23 | 603 | 1,297.92 | 94 | 15.59 | 202.69 | 15.62 | 202.5 | 15.6 | -0.19 | -20.21 | 0 | 0 |
| 2025/08/20 | 21.4 | +0 | +0 | 419 | 896.32 | 68 | 16.22 | 145.41 | 16.22 | 145.46 | 16.23 | +0.04 | +5.88 | 0 | 0 |
| 2025/08/19 | 21.4 | -0.1 | -0.47 | 342 | 737.38 | 95 | 27.8 | 204.88 | 27.78 | 205.03 | 27.81 | +0.15 | +16.32 | 0 | 0 |
| 2025/08/18 | 21.5 | +0.1 | +0.47 | 328 | 707.27 | 72 | 21.92 | 154.5 | 21.84 | 155.08 | 21.93 | +0.58 | +81.25 | 0 | 0 |
| 2025/08/15 | 21.4 | +0.25 | +1.18 | 399 | 854.19 | 64 | 16.03 | 136.33 | 15.96 | 137.22 | 16.06 | +0.89 | +139.06 | 0 | 0 |
| 2025/08/14 | 21.15 | -0.2 | -0.94 | 472 | 1,009.66 | 43 | 9.12 | 92.34 | 9.15 | 92.09 | 9.12 | -0.24 | -56.98 | 0 | 0 |
| 2025/08/13 | 21.35 | -0.25 | -1.16 | 488 | 1,051.51 | 80 | 16.41 | 172.84 | 16.44 | 172.59 | 16.41 | -0.26 | -32.5 | 0 | 0 |
| 2025/08/12 | 21.6 | -0.15 | -0.69 | 225 | 486.75 | 20 | 8.88 | 43.07 | 8.85 | 43.21 | 8.88 | +0.14 | +70 | 0 | 0 |
| 2025/08/11 | 21.75 | -0.15 | -0.68 | 450 | 970.35 | 71 | 15.79 | 153.18 | 15.79 | 153.47 | 15.82 | +0.29 | +40.85 | 1 | 0.22 |
| 2025/08/08 | 21.9 | -0.3 | -1.35 | 496 | 1,087.77 | 66 | 13.31 | 145.31 | 13.36 | 144.82 | 13.31 | -0.49 | -74.24 | 0 | 0 |
| 2025/08/07 | 22.2 | -0.3 | -1.33 | 313 | 698.91 | 28 | 8.96 | 62.75 | 8.98 | 62.69 | 8.97 | -0.06 | -21.43 | 0 | 0 |
| 2025/08/06 | 22.5 | +0 | +0 | 127 | 286.61 | 32 | 25.11 | 71.82 | 25.06 | 72.14 | 25.17 | +0.32 | +100 | 0 | 0 |
| 2025/08/05 | 22.5 | +0.15 | +0.67 | 176 | 395.48 | 27 | 15.36 | 60.62 | 15.33 | 60.74 | 15.36 | +0.12 | +44.44 | 0 | 0 |
| 2025/08/04 | 22.35 | -0.15 | -0.67 | 178 | 397.02 | 35 | 19.7 | 77.91 | 19.62 | 77.94 | 19.63 | +0.03 | +7.14 | 0 | 0 |
| 2025/08/01 | 22.5 | -0.15 | -0.66 | 167 | 376.44 | 31 | 18.51 | 69.56 | 18.48 | 69.79 | 18.54 | +0.23 | +75.81 | 0 | 0 |
| 2025/07/31 | 22.65 | -0.3 | -1.31 | 417 | 940.95 | 41 | 9.84 | 92.56 | 9.84 | 92.76 | 9.86 | +0.2 | +48.78 | 0 | 0 |
| 2025/07/30 | 22.95 | +0.05 | +0.22 | 300 | 685.91 | 41 | 13.69 | 93.31 | 13.6 | 93.89 | 13.69 | +0.57 | +140.24 | 0 | 0 |
| 2025/07/29 | 22.9 | -0.1 | -0.43 | 383 | 880.63 | 33 | 8.61 | 75.98 | 8.63 | 76.2 | 8.65 | +0.23 | +68.18 | 0 | 0 |
| 2025/07/28 | 23 | +0.15 | +0.66 | 428 | 979.01 | 65 | 15.2 | 148.65 | 15.18 | 148.91 | 15.21 | +0.26 | +40 | 0 | 0 |
| 2025/07/25 | 22.85 | -0.2 | -0.87 | 332 | 762.35 | 60 | 18.09 | 138.03 | 18.11 | 138.09 | 18.11 | +0.06 | +10 | 0 | 0 |
| 2025/07/24 | 23.05 | +0.2 | +0.88 | 383 | 878.51 | 58 | 15.13 | 132.72 | 15.11 | 132.4 | 15.07 | -0.33 | -56.03 | 0 | 0 |
| 2025/07/23 | 22.85 | +0.85 | +3.86 | 677 | 1,532.15 | 120 | 17.71 | 269.64 | 17.6 | 272.71 | 17.8 | +3.06 | +255.42 | 3 | 0.44 |
| 2025/07/22 | 22 | -0.25 | -1.12 | 349 | 772.61 | 32 | 9.17 | 70.86 | 9.17 | 70.94 | 9.18 | +0.08 | +25 | 0 | 0 |
| 2025/07/21 | 22.25 | +0.25 | +1.14 | 327 | 727.26 | 16 | 4.89 | 35.47 | 4.88 | 35.52 | 4.88 | +0.06 | +37.5 | 0 | 0 |
| 2025/07/18 | 22 | +0.25 | +1.15 | 293 | 644.81 | 52 | 17.74 | 114.3 | 17.73 | 114.49 | 17.76 | +0.19 | +36.54 | 0 | 0 |
| 2025/07/17 | 21.75 | +0.2 | +0.93 | 339 | 738.9 | 13 | 3.84 | 28.36 | 3.84 | 28.34 | 3.84 | -0.02 | -15.38 | 0 | 0 |
| 2025/07/16 | 21.55 | -0.1 | -0.46 | 292 | 630.64 | 71 | 24.35 | 153.58 | 24.35 | 153.56 | 24.35 | -0.03 | -3.52 | 0 | 0 |
| 2025/07/15 | 21.65 | +0.1 | +0.46 | 361 | 781.41 | 58 | 16.07 | 125.41 | 16.05 | 125.15 | 16.02 | -0.26 | -43.97 | 0 | 0 |
| 2025/07/14 | 21.55 | +0.15 | +0.7 | 332 | 714.05 | 27 | 8.14 | 57.95 | 8.12 | 58.15 | 8.14 | +0.2 | +75.93 | 0 | 0 |
| 2025/07/11 | 21.4 | +0.25 | +1.18 | 961 | 1,941.63 | 58 | 6.03 | 123.29 | 6.35 | 124 | 6.39 | +0.7 | +121.55 | 0 | 0 |
| 2025/07/10 | 21.15 | -0.15 | -0.7 | 605 | 1,277.71 | 58 | 9.59 | 122.58 | 9.59 | 122.91 | 9.62 | +0.33 | +56.9 | 0 | 0 |
| 2025/07/09 | 21.3 | -0.15 | -0.7 | 399 | 852.68 | 47 | 11.79 | 100.59 | 11.8 | 100.42 | 11.78 | -0.18 | -38.3 | 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。
