2421
114.5
TWD+7.50 (7.01%)
2025.07.17收盤
建準－現股當沖
建準最新現股當沖狀況
整理建準最新(2025/07/16) 當沖狀況。整體成交張數為1,417張，佔整體市場成交張數的36.64%。當日現股當沖之總損益為+9.5萬元、每張平均損益則為+67元。
開盤價
110
收盤價
114.5
當日範圍
108 - 115
成交張數
16,458
開盤價(昨)
108
收盤價(昨)
107
昨日範圍
106.5 - 109.5
成交張數(昨)
3,868
成交金額
18.56億
成交金額(昨)
4.16億
52週範圍
66.5 - 114.5
發行股數
3億
市值
313億
現股當沖－歷史逐日資訊
開盤價
110
收盤價
114.5
成交張數
16,458
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(%) | ||||||
| 2025/07/17 | 114.5 | +7.5 | +7.01 | 16,458 | 185,642.21 | 7,165 | 43.53 | 80,325.5 | 43.27 | 80,937.9 | 43.6 | +612.4 | +854.71 | 447 | 2.72 |
| 2025/07/16 | 107 | +0 | +0 | 3,868 | 41,569.82 | 1,417 | 36.64 | 15,235.85 | 36.65 | 15,245.35 | 36.67 | +9.5 | +67.04 | 0 | 0 |
| 2025/07/15 | 107 | +3.5 | +3.38 | 8,147 | 87,386.49 | 3,521 | 43.22 | 37,760.25 | 43.21 | 37,872.95 | 43.34 | +112.7 | +320.08 | 54 | 0.66 |
| 2025/07/14 | 103.5 | +1 | +0.98 | 1,605 | 16,575.51 | 704 | 43.85 | 7,255 | 43.77 | 7,268.4 | 43.85 | +13.4 | +190.34 | 0 | 0 |
| 2025/07/11 | 102.5 | -1.5 | -1.44 | 1,462 | 15,060.83 | 351 | 24.01 | 3,614.15 | 24 | 3,619.4 | 24.03 | +5.25 | +149.57 | 2 | 0.14 |
| 2025/07/10 | 104 | -1 | -0.95 | 2,110 | 21,951.61 | 729 | 34.54 | 7,581.8 | 34.54 | 7,597.65 | 34.61 | +15.85 | +217.42 | 0 | 0 |
| 2025/07/09 | 105 | +5 | +5 | 4,411 | 45,469.92 | 1,053 | 23.87 | 10,771.72 | 23.69 | 10,800.16 | 23.75 | +28.44 | +270.09 | 2 | 0.05 |
| 2025/07/08 | 100 | +0.7 | +0.7 | 2,320 | 22,944.94 | 638 | 27.5 | 6,276.02 | 27.35 | 6,316.43 | 27.53 | +40.41 | +633.39 | 0 | 0 |
| 2025/07/07 | 99.3 | -0.3 | -0.3 | 1,770 | 17,554 | 463 | 26.16 | 4,592.72 | 26.16 | 4,595.21 | 26.18 | +2.49 | +53.78 | 0 | 0 |
| 2025/07/04 | 99.6 | -3.4 | -3.3 | 2,734 | 27,363.4 | 652 | 23.85 | 6,533.72 | 23.88 | 6,550.22 | 23.94 | +16.5 | +253.07 | 0 | 0 |
| 2025/07/03 | 103 | +0.5 | +0.49 | 1,445 | 14,826.47 | 289 | 20 | 2,960.55 | 19.97 | 2,968.45 | 20.02 | +7.9 | +273.36 | 0 | 0 |
| 2025/07/02 | 102.5 | +1.5 | +1.49 | 1,809 | 18,451.86 | 379 | 20.95 | 3,849.35 | 20.86 | 3,859.25 | 20.92 | +9.9 | +261.21 | 2 | 0.11 |
| 2025/07/01 | 101 | +0.5 | +0.5 | 1,870 | 19,005.75 | 648 | 34.66 | 6,591.2 | 34.68 | 6,590.65 | 34.68 | -0.55 | -8.49 | 0 | 0 |
| 2025/06/30 | 100.5 | +0 | +0 | 1,425 | 14,414.78 | 443 | 31.09 | 4,483.6 | 31.1 | 4,481.15 | 31.09 | -2.45 | -55.3 | 1 | 0.07 |
| 2025/06/27 | 100.5 | -1.5 | -1.47 | 1,411 | 14,173.84 | 421 | 29.83 | 4,226.88 | 29.82 | 4,237.66 | 29.9 | +10.78 | +256.06 | 0 | 0 |
| 2025/06/26 | 102 | +0.5 | +0.49 | 1,421 | 14,418.28 | 462 | 32.52 | 4,681.55 | 32.47 | 4,696.65 | 32.57 | +15.1 | +326.84 | 0 | 0 |
| 2025/06/25 | 101.5 | +0 | +0 | 1,745 | 17,824.99 | 623 | 35.7 | 3,337.27 | 18.72 | 3,360.36 | 18.85 | +23.09 | +370.63 | 0 | 0 |
| 2025/06/24 | 101.5 | +2.9 | +2.94 | 1,774 | 17,898.67 | 439 | 24.75 | 4,421.91 | 24.71 | 4,423.81 | 24.72 | +1.9 | +43.28 | 0 | 0 |
| 2025/06/23 | 98.6 | -0.9 | -0.9 | 988 | 9,745.06 | 319 | 32.29 | 3,143.67 | 32.26 | 3,148.24 | 32.31 | +4.57 | +143.26 | 0 | 0 |
| 2025/06/20 | 99.5 | -1 | -1 | 1,849 | 18,323.58 | 635 | 34.34 | 6,288.02 | 34.32 | 6,314.39 | 34.46 | +26.37 | +415.28 | 0 | 0 |
| 2025/06/19 | 100.5 | -2 | -1.95 | 1,851 | 18,737.37 | 485 | 26.2 | 4,921.7 | 26.27 | 4,923.3 | 26.28 | +1.6 | +32.99 | 0 | 0 |
| 2025/06/18 | 102.5 | +0 | +0 | 2,124 | 21,837.57 | 425 | 20.01 | 4,359.8 | 19.96 | 4,371.3 | 20.02 | +11.5 | +270.59 | 2 | 0.09 |
| 2025/06/17 | 102.5 | -1 | -0.97 | 2,064 | 21,297.74 | 260 | 12.6 | 2,697.05 | 12.66 | 2,673.95 | 12.56 | -23.1 | -888.46 | 14 | 0.68 |
| 2025/06/16 | 103.5 | -0.5 | +3.2 | 3,013 | 30,895.87 | 724 | 24.03 | 7,374.7 | 23.87 | 7,442.95 | 24.09 | +68.25 | +942.68 | 15 | 0.5 |
| 2025/06/13 | 104 | -3 | -2.8 | 5,804 | 61,391.77 | 1,330 | 22.91 | 14,172.45 | 23.09 | 14,041.05 | 22.87 | -131.4 | -987.97 | 0 | 0 |
| 2025/06/12 | 107 | +4 | +3.88 | 5,810 | 62,090.44 | 1,247 | 21.46 | 13,271.3 | 21.37 | 13,385.15 | 21.56 | +113.85 | +912.99 | 0 | 0 |
| 2025/06/11 | 103 | +1 | +0.98 | 2,721 | 28,103.92 | 406 | 14.92 | 4,194 | 14.92 | 4,190.05 | 14.91 | -3.95 | -97.29 | 0 | 0 |
| 2025/06/10 | 102 | +1 | +0.99 | 2,535 | 25,842.03 | 599 | 23.63 | 6,079.95 | 23.53 | 6,107.65 | 23.63 | +27.7 | +462.44 | 0 | 0 |
| 2025/06/09 | 101 | -6.5 | -6.05 | 4,584 | 46,519.2 | 1,753 | 38.24 | 17,796.65 | 38.26 | 17,876.45 | 38.43 | +79.8 | +455.22 | 1 | 0.02 |
| 2025/06/06 | 107.5 | +1.5 | +1.42 | 3,183 | 33,806.24 | 1,045 | 32.83 | 11,050.45 | 32.69 | 11,115.75 | 32.88 | +65.3 | +624.88 | 0 | 0 |
| 2025/06/05 | 106 | +1 | +0.95 | 2,564 | 26,917.71 | 532 | 20.75 | 5,558.25 | 20.65 | 5,582.25 | 20.74 | +24 | +451.13 | 1 | 0.04 |
| 2025/06/04 | 105 | +1 | +0.96 | 2,888 | 30,242.84 | 1,075 | 37.23 | 11,248.4 | 37.19 | 11,265.2 | 37.25 | +16.8 | +156.28 | 3 | 0.1 |
| 2025/06/03 | 104 | +2 | +1.96 | 2,336 | 24,280.29 | 945 | 40.45 | 9,809.35 | 40.4 | 9,824.15 | 40.46 | +14.8 | +156.61 | 0 | 0 |
| 2025/06/02 | 102 | -2 | -1.92 | 2,193 | 22,366 | 778 | 35.47 | 7,925.6 | 35.44 | 7,949 | 35.54 | +23.4 | +300.77 | 0 | 0 |
| 2025/05/29 | 104 | +2 | +1.96 | 1,743 | 18,043.04 | 502 | 28.8 | 5,188.25 | 28.75 | 5,195.15 | 28.79 | +6.9 | +137.45 | 0 | 0 |
| 2025/05/28 | 102 | +1 | +0.99 | 1,921 | 19,742.15 | 585 | 30.45 | 6,020.1 | 30.49 | 6,012.05 | 30.45 | -8.05 | -137.61 | 2 | 0.1 |
| 2025/05/27 | 101 | -2.5 | -2.42 | 2,249 | 22,791.68 | 588 | 26.15 | 5,960.2 | 26.15 | 5,976.8 | 26.22 | +16.6 | +282.31 | 0 | 0 |
| 2025/05/26 | 103.5 | +0.5 | +0.49 | 1,312 | 13,576.69 | 407 | 31.01 | 4,205.15 | 30.97 | 4,210.6 | 31.01 | +5.45 | +133.91 | 0 | 0 |
| 2025/05/23 | 103 | -0.5 | -0.48 | 2,498 | 25,600.39 | 1,107 | 44.31 | 11,337.1 | 44.28 | 11,386.55 | 44.48 | +49.45 | +446.7 | 0 | 0 |
| 2025/05/22 | 103.5 | -0.5 | -0.48 | 1,624 | 16,727.85 | 524 | 32.26 | 5,394.85 | 32.25 | 5,398.7 | 32.27 | +3.85 | +73.47 | 2 | 0.12 |
| 2025/05/21 | 104 | +0 | +0 | 2,692 | 27,932.84 | 881 | 32.73 | 9,146 | 32.74 | 9,160.1 | 32.79 | +14.1 | +160.05 | 5 | 0.19 |
| 2025/05/20 | 104 | +3.5 | +3.48 | 4,159 | 43,162.82 | 1,356 | 32.6 | 14,046.3 | 32.54 | 14,072.9 | 32.6 | +26.6 | +196.17 | 2 | 0.05 |
| 2025/05/19 | 100.5 | -0.5 | -0.5 | 2,235 | 22,565.71 | 779 | 34.86 | 7,833.7 | 34.72 | 7,862.46 | 34.84 | +28.76 | +369.19 | 1 | 0.04 |
| 2025/05/16 | 101 | +0.5 | +0.5 | 2,362 | 23,946.61 | 756 | 32 | 7,660.45 | 31.99 | 7,669.05 | 32.03 | +8.6 | +113.76 | 2 | 0.08 |
| 2025/05/15 | 100.5 | +0.5 | +0.5 | 2,086 | 20,861.88 | 657 | 31.49 | 6,564.5 | 31.47 | 6,569.43 | 31.49 | +4.93 | +75.04 | 1 | 0.05 |
| 2025/05/14 | 100 | +2 | +2.04 | 5,593 | 55,584.36 | 3,412 | 61 | 33,880.88 | 60.95 | 33,914.73 | 61.01 | +33.85 | +99.21 | 5 | 0.09 |
| 2025/05/13 | 98 | +3.1 | +3.27 | 3,809 | 36,877.06 | 1,744 | 45.79 | 16,860.87 | 45.72 | 16,892.98 | 45.81 | +32.11 | +184.12 | 5 | 0.13 |
| 2025/05/12 | 94.9 | +0.9 | +0.96 | 2,865 | 27,125.05 | 876 | 30.58 | 8,285.99 | 30.55 | 8,288.03 | 30.55 | +2.04 | +23.29 | 3 | 0.1 |
| 2025/05/09 | 94 | +4.3 | +4.79 | 5,451 | 51,038.63 | 1,962 | 35.99 | 18,334.21 | 35.92 | 18,398.74 | 36.05 | +64.53 | +328.9 | 4 | 0.07 |
| 2025/05/08 | 89.7 | +0.9 | +1.01 | 5,476 | 50,094.27 | 2,448 | 44.7 | 22,407.97 | 44.73 | 22,519.73 | 44.95 | +111.76 | +456.54 | 9 | 0.16 |
| 2025/05/07 | 88.8 | +0.8 | +0.91 | 1,060 | 9,362.49 | 378 | 35.67 | 3,335.78 | 35.63 | 3,339.35 | 35.67 | +3.57 | +94.44 | 0 | 0 |
| 2025/05/06 | 88 | +1.6 | +1.85 | 939 | 8,212.51 | 240 | 25.55 | 2,092.95 | 25.48 | 2,093.73 | 25.49 | +0.78 | +32.5 | 22 | 2.34 |
| 2025/05/05 | 86.4 | -3.7 | -4.11 | 2,178 | 18,922.51 | 967 | 44.41 | 8,408.26 | 44.44 | 8,419.93 | 44.5 | +11.67 | +120.68 | 0 | 0 |
| 2025/05/02 | 90.1 | +4 | +4.65 | 3,449 | 30,563.69 | 1,119 | 32.44 | 9,846 | 32.21 | 9,936.8 | 32.51 | +90.8 | +811.44 | 3 | 0.09 |
| 2025/04/30 | 86.1 | -0.9 | -1.03 | 1,177 | 10,191.68 | 339 | 28.8 | 2,933.47 | 28.78 | 2,935.81 | 28.81 | +2.34 | +69.03 | 1 | 0.08 |
| 2025/04/29 | 87 | +0.5 | +0.58 | 1,472 | 12,745.52 | 387 | 26.28 | 3,344.65 | 26.24 | 3,349.93 | 26.28 | +5.28 | +136.43 | 0 | 0 |
| 2025/04/28 | 86.5 | +0.4 | +0.46 | 2,265 | 19,603.1 | 922 | 40.71 | 7,979.81 | 40.71 | 7,986.2 | 40.74 | +6.39 | +69.31 | 1 | 0.04 |
| 2025/04/25 | 86.1 | +2.9 | +3.49 | 4,803 | 41,754.16 | 2,291 | 47.7 | 19,915.04 | 47.7 | 19,923.36 | 47.72 | +8.32 | +36.32 | 5 | 0.1 |
| 2025/04/24 | 83.2 | -1.6 | -1.89 | 2,537 | 21,131.48 | 1,158 | 45.64 | 9,656.99 | 45.7 | 9,659.47 | 45.71 | +2.48 | +21.42 | 0 | 0 |
| 2025/04/23 | 84.8 | +5 | +6.27 | 2,902 | 24,213.16 | 962 | 33.15 | 7,955.61 | 32.86 | 8,066.31 | 33.31 | +110.7 | +1,150.73 | 5 | 0.17 |
| 2025/04/22 | 79.8 | -0.1 | -0.13 | 1,462 | 11,653.91 | 608 | 41.58 | 4,839.32 | 41.53 | 4,850.46 | 41.62 | +11.14 | +183.22 | 1 | 0.07 |
| 2025/04/21 | 79.9 | -2.5 | -3.03 | 1,582 | 12,784.78 | 534 | 33.75 | 4,326.17 | 33.84 | 4,326.15 | 33.84 | -0.02 | -0.37 | 0 | 0 |
| 2025/04/18 | 82.4 | +0.9 | +1.1 | 1,096 | 8,986.02 | 376 | 34.29 | 3,074.87 | 34.22 | 3,086.91 | 34.35 | +12.04 | +320.21 | 1 | 0.09 |
| 2025/04/17 | 81.5 | +0.4 | +0.49 | 1,531 | 12,397.21 | 805 | 52.6 | 6,510.05 | 52.51 | 6,528.86 | 52.66 | +18.81 | +233.66 | 0 | 0 |
| 2025/04/16 | 81.1 | -2.3 | -2.76 | 1,957 | 16,085.33 | 658 | 33.62 | 5,421.46 | 33.7 | 5,422.62 | 33.71 | +1.16 | +17.63 | 1 | 0.05 |
| 2025/04/15 | 83.4 | +2.5 | +3.09 | 2,103 | 17,458.51 | 843 | 40.09 | 6,978.72 | 39.97 | 6,998.64 | 40.09 | +19.92 | +236.3 | 0 | 0 |
| 2025/04/14 | 80.9 | +2.7 | +3.45 | 4,063 | 33,005.86 | 1,984 | 48.83 | 16,107.48 | 48.8 | 16,132.7 | 48.88 | +25.22 | +127.12 | 74 | 1.82 |
| 2025/04/11 | 78.2 | +5.1 | +6.98 | 4,581 | 34,631.83 | 2,266 | 49.47 | 16,966.07 | 48.99 | 17,184.97 | 49.62 | +218.9 | +966.02 | 5 | 0.11 |
| 2025/04/10 | 73.1 | +6.6 | +9.92 | 1,037 | 7,578.08 | 20 | 1.93 | 146.2 | 1.93 | 146.2 | 1.93 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 66.5 | -7.3 | -9.89 | 4,992 | 34,020.67 | 1,492 | 29.89 | 10,156.26 | 29.85 | 10,213.59 | 30.02 | +57.33 | +384.25 | 0 | 0 |
| 2025/04/08 | 73.8 | -8.1 | -9.89 | 2,993 | 22,087.12 | 99 | 3.31 | 730.78 | 3.31 | 731 | 3.31 | +0.22 | +22.22 | 0 | 0 |
| 2025/04/07 | 81.9 | -9 | -9.9 | 192 | 1,574.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 90.9 | +1.2 | +1.34 | 1,804 | 16,357.98 | 757 | 41.95 | 6,854.99 | 41.91 | 6,866.73 | 41.98 | +11.74 | +155.09 | 7 | 0.39 |
| 2025/04/01 | 89.7 | +2 | +2.28 | 2,527 | 22,614.28 | 1,030 | 40.75 | 9,204.27 | 40.7 | 9,219.95 | 40.77 | +15.68 | +152.23 | 1 | 0.04 |
| 2025/03/31 | 87.7 | -6.1 | -6.5 | 4,958 | 44,031.29 | 1,900 | 38.32 | 16,860.4 | 38.29 | 16,950.82 | 38.5 | +90.42 | +475.89 | 6 | 0.12 |
| 2025/03/28 | 93.8 | -3.3 | -3.4 | 3,171 | 30,074.18 | 931 | 29.36 | 8,873.06 | 29.5 | 8,827.03 | 29.35 | -46.03 | -494.41 | 56 | 1.77 |
| 2025/03/27 | 97.1 | -4.9 | -4.8 | 5,655 | 55,766.23 | 1,704 | 30.13 | 16,895.16 | 30.3 | 16,836.85 | 30.19 | -58.31 | -342.19 | 133 | 2.35 |
| 2025/03/26 | 102 | -1.5 | -1.45 | 1,896 | 19,470.56 | 345 | 18.2 | 3,547.05 | 18.22 | 3,540.8 | 18.19 | -6.25 | -181.16 | 0 | 0 |
| 2025/03/25 | 103.5 | -1 | -0.96 | 1,959 | 20,431.55 | 463 | 23.64 | 4,847.3 | 23.72 | 4,808.95 | 23.54 | -38.35 | -828.29 | 0 | 0 |
| 2025/03/24 | 104.5 | -2.5 | -2.34 | 3,047 | 32,449.63 | 854 | 28.03 | 9,167.6 | 28.25 | 9,002.95 | 27.74 | -164.65 | -1,927.99 | 0 | 0 |
| 2025/03/21 | 107 | +0 | +0 | 3,371 | 36,257.56 | 1,090 | 32.33 | 11,711.45 | 32.3 | 11,733.25 | 32.36 | +21.8 | +200 | 0 | 0 |
| 2025/03/20 | 107 | +5 | +4.9 | 5,598 | 59,543.89 | 1,789 | 31.96 | 18,920.6 | 31.78 | 19,023.5 | 31.95 | +102.9 | +575.18 | 2 | 0.04 |
| 2025/03/19 | 102 | -6 | -5.56 | 5,898 | 61,630.58 | 2,353 | 39.89 | 24,692.15 | 40.06 | 24,622.4 | 39.95 | -69.75 | -296.43 | 5 | 0.08 |
| 2025/03/18 | 108 | +1.5 | +1.41 | 3,437 | 36,754.28 | 1,181 | 34.36 | 12,617.95 | 34.33 | 12,648.65 | 34.41 | +30.7 | +259.95 | 1 | 0.03 |
| 2025/03/17 | 106.5 | -1.5 | -1.39 | 3,566 | 38,058.39 | 1,636 | 45.88 | 17,474.7 | 45.92 | 17,480.85 | 45.93 | +6.15 | +37.59 | 2 | 0.06 |
| 2025/03/14 | 108 | +3 | +2.86 | 8,264 | 88,144.23 | 4,267 | 51.63 | 45,413.9 | 51.52 | 45,561.2 | 51.69 | +147.3 | +345.21 | 4 | 0.05 |
| 2025/03/13 | 105 | -4.5 | -4.11 | 9,069 | 97,075.51 | 4,181 | 46.1 | 44,780.85 | 46.13 | 44,676.05 | 46.02 | -104.8 | -250.66 | 5 | 0.06 |
| 2025/03/12 | 109.5 | +3 | +2.82 | 12,968 | 140,275.63 | 6,151 | 47.43 | 66,272.75 | 47.24 | 66,464.3 | 47.38 | +191.55 | +311.41 | 10 | 0.08 |
| 2025/03/11 | 106.5 | +1 | +0.95 | 8,451 | 87,474.65 | 4,792 | 56.71 | 49,359.3 | 56.43 | 49,677.5 | 56.79 | +318.2 | +664.02 | 10 | 0.12 |
| 2025/03/10 | 105.5 | +5.5 | +5.5 | 16,706 | 174,423.29 | 8,386 | 50.2 | 87,203.6 | 50 | 87,500.15 | 50.17 | +296.55 | +353.63 | 7 | 0.04 |
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。
