2421
102
TWD+1.00 (0.99%)
2025.05.28收盤
建準－現股當沖
建準最新現股當沖狀況
整理建準最新(2025/05/27) 當沖狀況。整體成交張數為588張，佔整體市場成交張數的26.15%。當日現股當沖之總損益為+16.6萬元、每張平均損益則為+282元。
開盤價
103
收盤價
102
當日範圍
101.5 - 104
成交張數
1,905
開盤價(昨)
103
收盤價(昨)
101
昨日範圍
100.5 - 104
成交張數(昨)
2,249
成交金額
1.96億
成交金額(昨)
2.28億
52週範圍
66.5 - 120
發行股數
3億
市值
279億
現股當沖－歷史逐日資訊
開盤價
103
收盤價
102
成交張數
1,905
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(%) | ||||||
| 2025/05/27 | 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 |
| 2025/03/07 | 100 | +4.9 | +5.15 | 13,260 | 133,148.52 | 6,283 | 47.38 | 62,836.62 | 47.19 | 63,207.41 | 47.47 | +370.79 | +590.15 | 12 | 0.09 |
| 2025/03/06 | 95.1 | -0.5 | -0.52 | 715 | 6,821.25 | 222 | 31.04 | 2,117.8 | 31.05 | 2,120.25 | 31.08 | +2.45 | +110.36 | 0 | 0 |
| 2025/03/05 | 95.6 | +1.8 | +1.92 | 718 | 6,826.88 | 113 | 15.74 | 1,071.63 | 15.7 | 1,075.35 | 15.75 | +3.72 | +329.2 | 0 | 0 |
| 2025/03/04 | 93.8 | +0.7 | +0.75 | 1,356 | 12,460.66 | 477 | 35.18 | 4,354.5 | 34.95 | 4,391.87 | 35.25 | +37.37 | +783.44 | 1 | 0.07 |
| 2025/03/03 | 93.1 | -0.9 | -0.96 | 1,148 | 10,653.72 | 189 | 16.46 | 1,750.67 | 16.43 | 1,756.03 | 16.48 | +5.36 | +283.6 | 0 | 0 |
| 2025/02/27 | 94 | -1.5 | -1.57 | 961 | 9,120.1 | 213 | 22.15 | 2,024.35 | 22.2 | 2,027.72 | 22.23 | +3.37 | +158.22 | 0 | 0 |
| 2025/02/26 | 95.5 | +0.3 | +0.32 | 615 | 5,883.03 | 177 | 28.78 | 1,694.5 | 28.8 | 1,692.56 | 28.77 | -1.94 | -109.6 | 2 | 0.33 |
| 2025/02/25 | 95.2 | -2 | -2.06 | 820 | 7,847.35 | 155 | 18.91 | 1,483.79 | 18.91 | 1,485.4 | 18.93 | +1.61 | +103.87 | 1 | 0.12 |
| 2025/02/24 | 97.2 | -1.4 | -1.42 | 932 | 9,094.45 | 163 | 17.48 | 1,590.67 | 17.49 | 1,590.42 | 17.49 | -0.25 | -15.34 | 0 | 0 |
| 2025/02/21 | 98.6 | +2 | +2.07 | 1,650 | 16,229.2 | 321 | 19.46 | 3,149.84 | 19.41 | 3,153.46 | 19.43 | +3.62 | +112.77 | 1 | 0.06 |
| 2025/02/20 | 96.6 | +0 | +0 | 572 | 5,535.7 | 86 | 15.04 | 832.35 | 15.04 | 833.02 | 15.05 | +0.67 | +77.91 | 0 | 0 |
| 2025/02/19 | 96.6 | +0.1 | +0.1 | 829 | 8,045.74 | 157 | 18.94 | 1,523.55 | 18.94 | 1,523.13 | 18.93 | -0.42 | -26.75 | 0 | 0 |
| 2025/02/18 | 96.5 | +0.6 | +0.63 | 972 | 9,398.85 | 241 | 24.8 | 2,329.7 | 24.79 | 2,330.83 | 24.8 | +1.13 | +46.89 | 0 | 0 |
| 2025/02/17 | 95.9 | +1 | +1.05 | 807 | 7,742.33 | 157 | 19.46 | 1,506.91 | 19.46 | 1,506.78 | 19.46 | -0.13 | -8.28 | 0 | 0 |
| 2025/02/14 | 94.9 | +1.1 | +1.17 | 1,079 | 10,208.06 | 235 | 21.79 | 2,219.14 | 21.74 | 2,225.48 | 21.8 | +6.34 | +269.79 | 0 | 0 |
| 2025/02/13 | 93.8 | +0.8 | +0.86 | 1,135 | 10,641.76 | 210 | 18.5 | 1,966.26 | 18.48 | 1,969.74 | 18.51 | +3.48 | +165.71 | 0 | 0 |
| 2025/02/12 | 93 | -0.2 | -0.21 | 1,498 | 14,071.22 | 731 | 48.81 | 6,874.83 | 48.86 | 6,869.52 | 48.82 | -5.31 | -72.64 | 0 | 0 |
| 2025/02/11 | 93.2 | -0.4 | -0.43 | 995 | 9,346.66 | 388 | 38.98 | 3,651.24 | 39.06 | 3,641.74 | 38.96 | -9.5 | -244.85 | 0 | 0 |
| 2025/02/10 | 93.6 | -0.6 | -0.64 | 477 | 4,464.59 | 69 | 14.47 | 645.55 | 14.46 | 646.61 | 14.48 | +1.06 | +153.62 | 0 | 0 |
| 2025/02/07 | 94.2 | +0.7 | +0.75 | 878 | 8,249.85 | 238 | 27.12 | 2,232.15 | 27.06 | 2,236.44 | 27.11 | +4.29 | +180.25 | 0 | 0 |
| 2025/02/06 | 93.5 | +0.5 | +0.54 | 1,073 | 9,998.55 | 254 | 23.67 | 2,367.5 | 23.68 | 2,366.9 | 23.67 | -0.6 | -23.62 | 0 | 0 |
| 2025/02/05 | 93 | +0.9 | +0.98 | 930 | 8,676.26 | 280 | 30.1 | 2,615.4 | 30.14 | 2,613 | 30.12 | -2.4 | -85.71 | 0 | 0 |
| 2025/02/04 | 92.1 | -0.3 | -0.32 | 1,140 | 10,541.34 | 287 | 25.18 | 2,654.74 | 25.18 | 2,655.02 | 25.19 | +0.28 | +9.76 | 0 | 0 |
| 2025/02/03 | 92.4 | -5.2 | -5.33 | 2,376 | 22,098.81 | 698 | 29.38 | 6,511.51 | 29.47 | 6,538.82 | 29.59 | +27.31 | +391.26 | 0 | 0 |
| 2025/01/22 | 97.6 | +0.1 | +0.1 | 1,237 | 12,072.61 | 325 | 26.28 | 3,171.57 | 26.27 | 3,173.5 | 26.29 | +1.93 | +59.38 | 0 | 0 |
| 2025/01/21 | 97.5 | +0.1 | +0.1 | 978 | 9,601.33 | 388 | 39.68 | 3,805.76 | 39.64 | 3,805.73 | 39.64 | -0.03 | -0.77 | 1 | 0.1 |
| 2025/01/20 | 97.4 | +0.7 | +0.72 | 752 | 7,345.45 | 188 | 25 | 1,835.16 | 24.98 | 1,835.83 | 24.99 | +0.67 | +35.64 | 1 | 0.13 |
| 2025/01/17 | 96.7 | -0.5 | -0.51 | 634 | 6,147.52 | 246 | 38.79 | 2,383.8 | 38.78 | 2,385.91 | 38.81 | +2.11 | +85.77 | 0 | 0 |
| 2025/01/16 | 97.2 | +3.2 | +3.4 | 1,796 | 17,445.05 | 479 | 26.67 | 4,643.47 | 26.62 | 4,656.79 | 26.69 | +13.32 | +278.08 | 4 | 0.22 |
| 2025/01/15 | 94 | -1.6 | -1.67 | 793 | 7,529.09 | 192 | 24.2 | 1,826.46 | 24.26 | 1,821.93 | 24.2 | -4.53 | -235.94 | 0 | 0 |
| 2025/01/14 | 95.6 | +0.6 | +0.63 | 1,033 | 9,842.29 | 228 | 22.06 | 2,170.99 | 22.06 | 2,171.44 | 22.06 | +0.45 | +19.74 | 0 | 0 |
| 2025/01/13 | 95 | -0.5 | -0.52 | 2,531 | 23,704.83 | 1,041 | 41.13 | 9,738.53 | 41.08 | 9,761.25 | 41.18 | +22.72 | +218.25 | 0 | 0 |
| 2025/01/10 | 95.5 | -2.2 | -2.25 | 2,314 | 22,251.03 | 701 | 30.3 | 6,750.89 | 30.34 | 6,759.33 | 30.38 | +8.44 | +120.4 | 1 | 0.04 |
| 2025/01/09 | 97.7 | -1.5 | -1.51 | 2,300 | 22,764.11 | 874 | 38 | 8,667.12 | 38.07 | 8,650.51 | 38 | -16.61 | -190.05 | 1 | 0.04 |
| 2025/01/08 | 99.2 | +1.6 | +1.64 | 2,190 | 21,713.28 | 609 | 27.8 | 6,015.72 | 27.71 | 6,033.13 | 27.79 | +17.41 | +285.88 | 1 | 0.05 |
| 2025/01/07 | 97.6 | +1.7 | +1.77 | 1,392 | 13,580.57 | 279 | 20.04 | 2,716.92 | 20.01 | 2,721.26 | 20.04 | +4.34 | +155.56 | 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。
