2460
17.9
TWD-0.10 (-0.56%)
2025.05.28收盤
建通－現股當沖
建通最新現股當沖狀況
整理建通最新(2025/05/27) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的11.94%。當日現股當沖之總損益為+950元、每張平均損益則為+106元。
開盤價
18.2
收盤價
17.9
當日範圍
17.65 - 18.2
成交張數
53
開盤價(昨)
18.25
收盤價(昨)
18
昨日範圍
17.85 - 18.25
成交張數(昨)
75
成交金額
94.57萬
成交金額(昨)
134.95萬
52週範圍
14.65 - 36.5
發行股數
2億
市值
30億
現股當沖－歷史逐日資訊
開盤價
18.2
收盤價
17.9
成交張數
53
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 | 18 | -0.2 | -1.1 | 75 | 135.58 | 9 | 11.94 | 16.2 | 11.95 | 16.3 | 12.02 | +0.1 | +105.56 | 0 | 0 |
| 2025/05/26 | 18.2 | -0.3 | -1.62 | 187 | 339.36 | 21 | 11.23 | 38.02 | 11.2 | 38.17 | 11.25 | +0.15 | +73.81 | 0 | 0 |
| 2025/05/23 | 18.5 | -0.2 | -1.07 | 71 | 131.23 | 14 | 19.69 | 25.86 | 19.71 | 25.95 | 19.77 | +0.09 | +60.71 | 0 | 0 |
| 2025/05/22 | 18.7 | -0.1 | -0.53 | 34 | 63.44 | 5 | 14.64 | 9.27 | 14.6 | 9.34 | 14.71 | +0.07 | +140 | 0 | 0 |
| 2025/05/21 | 18.8 | -0.05 | -0.27 | 170 | 313.88 | 22 | 12.97 | 40.52 | 12.91 | 41.15 | 13.11 | +0.63 | +286.36 | 0 | 0 |
| 2025/05/20 | 18.85 | +0.35 | +1.89 | 49 | 92.39 | 12 | 24.27 | 22.44 | 24.29 | 22.47 | 24.32 | +0.03 | +25 | 0 | 0 |
| 2025/05/19 | 18.5 | -0.3 | -1.6 | 119 | 219.67 | 12 | 10.07 | 22.18 | 10.1 | 22.16 | 10.09 | -0.01 | -12.5 | 0 | 0 |
| 2025/05/16 | 18.8 | -0.1 | -0.53 | 126 | 235.41 | 22 | 17.51 | 41.21 | 17.51 | 41.36 | 17.57 | +0.15 | +68.18 | 0 | 0 |
| 2025/05/15 | 18.9 | -0.2 | -1.05 | 107 | 202.77 | 17 | 15.93 | 32.34 | 15.95 | 32.45 | 16 | +0.1 | +58.82 | 0 | 0 |
| 2025/05/14 | 19.1 | +0.85 | +4.66 | 297 | 559.86 | 23 | 7.74 | 42.91 | 7.67 | 43.32 | 7.74 | +0.41 | +176.09 | 0 | 0 |
| 2025/05/13 | 18.25 | -0.35 | -1.88 | 258 | 476.76 | 53 | 20.57 | 97.81 | 20.52 | 98.64 | 20.69 | +0.82 | +155.66 | 0 | 0 |
| 2025/05/12 | 18.6 | +0.1 | +0.54 | 133 | 246.92 | 20 | 15.01 | 37.12 | 15.03 | 37.1 | 15.03 | -0.01 | -7.5 | 0 | 0 |
| 2025/05/09 | 18.5 | +0.2 | +1.09 | 136 | 247.39 | 28 | 20.6 | 50.73 | 20.51 | 51.1 | 20.66 | +0.37 | +132.14 | 0 | 0 |
| 2025/05/08 | 18.3 | +0.3 | +1.67 | 72 | 131.27 | 6 | 8.32 | 10.83 | 8.25 | 10.94 | 8.33 | +0.11 | +183.33 | 0 | 0 |
| 2025/05/07 | 18 | -0.3 | -1.64 | 112 | 201.84 | 16 | 14.22 | 28.91 | 14.32 | 28.79 | 14.26 | -0.12 | -75 | 0 | 0 |
| 2025/05/06 | 18.3 | +0.55 | +3.1 | 118 | 215.23 | 33 | 27.86 | 59.87 | 27.82 | 59.79 | 27.78 | -0.08 | -24.24 | 0 | 0 |
| 2025/05/05 | 17.75 | -1 | -5.33 | 357 | 643.3 | 81 | 22.66 | 144.93 | 22.53 | 146.25 | 22.73 | +1.32 | +162.96 | 0 | 0 |
| 2025/05/02 | 18.75 | -0.05 | -0.27 | 188 | 352.03 | 47 | 25.06 | 88.36 | 25.1 | 88.23 | 25.06 | -0.13 | -27.66 | 0 | 0 |
| 2025/04/30 | 18.8 | -0.3 | -1.57 | 258 | 489.51 | 84 | 32.57 | 159.56 | 32.6 | 160.04 | 32.7 | +0.48 | +57.74 | 0 | 0 |
| 2025/04/29 | 19.1 | +0.55 | +2.96 | 1,397 | 2,713.52 | 607 | 43.44 | 1,180.59 | 43.51 | 1,179.33 | 43.46 | -1.26 | -20.76 | 0 | 0 |
| 2025/04/28 | 18.55 | +1.65 | +9.76 | 474 | 856.23 | 74 | 15.62 | 128.87 | 15.05 | 133.49 | 15.59 | +4.62 | +624.32 | 2 | 0.42 |
| 2025/04/25 | 16.9 | +0.15 | +0.9 | 169 | 285 | 22 | 13.01 | 37.02 | 12.99 | 37.03 | 12.99 | +0.02 | +9.09 | 0 | 0 |
| 2025/04/24 | 16.75 | -0.45 | -2.62 | 327 | 548.02 | 25 | 7.65 | 42.04 | 7.67 | 41.87 | 7.64 | -0.17 | -70 | 0 | 0 |
| 2025/04/23 | 17.2 | +1.2 | +7.5 | 345 | 587.02 | 49 | 14.18 | 82.41 | 14.04 | 83.47 | 14.22 | +1.05 | +215.31 | 0 | 0 |
| 2025/04/22 | 16 | -0.1 | -0.62 | 322 | 518.88 | 43 | 13.33 | 69.4 | 13.37 | 69.04 | 13.31 | -0.36 | -83.72 | 0 | 0 |
| 2025/04/21 | 16.1 | -0.4 | -2.42 | 179 | 292.29 | 22 | 12.26 | 35.95 | 12.3 | 35.81 | 12.25 | -0.13 | -59.09 | 0 | 0 |
| 2025/04/18 | 16.5 | +0.05 | +0.3 | 114 | 188.84 | 23 | 20.22 | 38.17 | 20.22 | 38.15 | 20.2 | -0.03 | -13.04 | 0 | 0 |
| 2025/04/17 | 16.45 | -0.35 | -2.08 | 146 | 240.15 | 30 | 20.57 | 49.31 | 20.53 | 49.47 | 20.6 | +0.15 | +51.67 | 0 | 0 |
| 2025/04/16 | 16.8 | -0.05 | -0.3 | 269 | 448.02 | 59 | 21.91 | 98 | 21.87 | 98.42 | 21.97 | +0.42 | +72.03 | 0 | 0 |
| 2025/04/15 | 16.85 | +1.35 | +8.71 | 455 | 745.53 | 171 | 37.61 | 276.63 | 37.11 | 282.76 | 37.93 | +6.13 | +358.48 | 1 | 0.22 |
| 2025/04/14 | 15.5 | -0.1 | -0.64 | 560 | 880.19 | 161 | 28.76 | 253.16 | 28.76 | 252.74 | 28.71 | -0.42 | -26.09 | 0 | 0 |
| 2025/04/11 | 15.6 | -0.5 | -3.11 | 594 | 897.7 | 158 | 26.62 | 236.48 | 26.34 | 239.76 | 26.71 | +3.28 | +207.59 | 0 | 0 |
| 2025/04/10 | 16.1 | +1.45 | +9.9 | 1,231 | 1,948.02 | 291 | 23.65 | 450.65 | 23.13 | 463.94 | 23.82 | +13.29 | +456.7 | 0 | 0 |
| 2025/04/09 | 14.65 | -1.6 | -9.85 | 901 | 1,319.65 | 2 | 0.22 | 2.93 | 0.22 | 2.93 | 0.22 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 16.25 | -1.8 | -9.97 | 388 | 630.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 18.05 | -2 | -9.98 | 75 | 136.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 20.05 | +0.4 | +2.04 | 145 | 289.56 | 36 | 24.8 | 71.64 | 24.74 | 71.92 | 24.84 | +0.28 | +76.39 | 0 | 0 |
| 2025/04/01 | 19.65 | +0.55 | +2.88 | 330 | 653.8 | 54 | 16.37 | 107.14 | 16.39 | 107.44 | 16.43 | +0.3 | +55.56 | 0 | 0 |
| 2025/03/31 | 19.1 | -1.85 | -8.83 | 971 | 1,877.82 | 240 | 24.71 | 463.11 | 24.66 | 468.81 | 24.97 | +5.7 | +237.5 | 0 | 0 |
| 2025/03/28 | 20.95 | -1 | -4.56 | 491 | 1,039.01 | 56 | 11.41 | 117.64 | 11.32 | 119.28 | 11.48 | +1.64 | +291.96 | 0 | 0 |
| 2025/03/27 | 21.95 | +0.05 | +0.23 | 162 | 354.58 | 23 | 14.22 | 50.45 | 14.23 | 50.41 | 14.22 | -0.04 | -17.39 | 0 | 0 |
| 2025/03/26 | 21.9 | +0 | +0 | 116 | 255.1 | 15 | 12.92 | 32.92 | 12.91 | 32.91 | 12.9 | -0.01 | -10 | 0 | 0 |
| 2025/03/25 | 21.9 | +0.05 | +0.23 | 225 | 489.1 | 18 | 7.99 | 38.98 | 7.97 | 39.24 | 8.02 | +0.27 | +147.22 | 0 | 0 |
| 2025/03/24 | 21.85 | +0.1 | +0.46 | 291 | 634.63 | 29 | 9.96 | 63.33 | 9.98 | 63.35 | 9.98 | +0.02 | +6.9 | 0 | 0 |
| 2025/03/21 | 21.75 | -0.15 | -0.68 | 123 | 268.44 | 17 | 13.82 | 36.97 | 13.77 | 37.2 | 13.86 | +0.23 | +135.29 | 0 | 0 |
| 2025/03/20 | 21.9 | -0.1 | -0.45 | 105 | 230.54 | 12 | 11.42 | 26.32 | 11.42 | 26.34 | 11.43 | +0.02 | +16.67 | 0 | 0 |
| 2025/03/19 | 22 | +0.2 | +0.92 | 143 | 311.14 | 16 | 11.17 | 34.82 | 11.19 | 34.86 | 11.2 | +0.04 | +25 | 0 | 0 |
| 2025/03/18 | 21.8 | -0.5 | -2.24 | 220 | 485.69 | 43 | 19.58 | 95.47 | 19.66 | 94.97 | 19.55 | -0.49 | -113.95 | 0 | 0 |
| 2025/03/17 | 22.3 | +0.1 | +0.45 | 80 | 177.96 | 12 | 15.05 | 26.73 | 15.02 | 26.8 | 15.06 | +0.07 | +54.17 | 0 | 0 |
| 2025/03/14 | 22.2 | +0.5 | +2.3 | 173 | 381.91 | 27 | 15.58 | 59.13 | 15.48 | 59.58 | 15.6 | +0.44 | +162.96 | 0 | 0 |
| 2025/03/13 | 21.7 | -0.8 | -3.56 | 306 | 673.65 | 22 | 7.2 | 48.59 | 7.21 | 48.66 | 7.22 | +0.07 | +29.55 | 0 | 0 |
| 2025/03/12 | 22.5 | -0.2 | -0.88 | 124 | 278.33 | 10 | 8.09 | 22.49 | 8.08 | 22.57 | 8.11 | +0.07 | +75 | 0 | 0 |
| 2025/03/11 | 22.7 | -0.35 | -1.52 | 131 | 295.18 | 27 | 20.64 | 60.66 | 20.55 | 60.38 | 20.46 | -0.27 | -100 | 0 | 0 |
| 2025/03/10 | 23.05 | -0.4 | -1.71 | 285 | 658.2 | 14 | 4.91 | 32.38 | 4.92 | 32.47 | 4.93 | +0.09 | +60.71 | 0 | 0 |
| 2025/03/07 | 23.45 | -0.05 | -0.21 | 155 | 360.07 | 4 | 2.59 | 9.32 | 2.59 | 9.37 | 2.6 | +0.04 | +112.5 | 0 | 0 |
| 2025/03/06 | 23.5 | -0.45 | -1.88 | 102 | 240.05 | 7 | 6.86 | 16.53 | 6.89 | 16.5 | 6.88 | -0.03 | -35.71 | 0 | 0 |
| 2025/03/05 | 23.95 | +0.15 | +0.63 | 49 | 115.19 | 9 | 18.54 | 21.36 | 18.54 | 21.3 | 18.49 | -0.06 | -61.11 | 0 | 0 |
| 2025/03/04 | 23.8 | +0.4 | +1.71 | 138 | 324.19 | 14 | 10.15 | 32.82 | 10.12 | 33 | 10.18 | +0.18 | +128.57 | 0 | 0 |
| 2025/03/03 | 23.4 | -0.25 | -1.06 | 189 | 440.73 | 26 | 13.76 | 60.46 | 13.72 | 60.62 | 13.75 | +0.16 | +61.54 | 0 | 0 |
| 2025/02/27 | 23.65 | -0.8 | -3.27 | 346 | 825.46 | 75 | 21.69 | 179.82 | 21.78 | 178.93 | 21.68 | -0.89 | -118.67 | 0 | 0 |
| 2025/02/26 | 24.45 | +0.65 | +2.73 | 461 | 1,129.12 | 161 | 34.89 | 393.07 | 34.81 | 394.73 | 34.96 | +1.66 | +102.8 | 0 | 0 |
| 2025/02/25 | 23.8 | -0.35 | -1.45 | 128 | 305.28 | 9 | 7.02 | 21.41 | 7.01 | 21.52 | 7.05 | +0.11 | +122.22 | 3 | 2.34 |
| 2025/02/24 | 24.15 | -0.25 | -1.02 | 81 | 195.82 | 7 | 8.61 | 16.88 | 8.62 | 16.83 | 8.59 | -0.04 | -64.29 | 0 | 0 |
| 2025/02/21 | 24.4 | +0.05 | +0.21 | 237 | 578.3 | 71 | 29.93 | 172.34 | 29.8 | 173.66 | 30.03 | +1.31 | +185.21 | 0 | 0 |
| 2025/02/20 | 24.35 | +0.4 | +1.67 | 200 | 482.09 | 37 | 18.51 | 89.06 | 18.47 | 89.14 | 18.49 | +0.08 | +21.62 | 0 | 0 |
| 2025/02/19 | 23.95 | +0.45 | +1.91 | 177 | 420.49 | 7 | 3.96 | 16.64 | 3.96 | 16.71 | 3.98 | +0.08 | +114.29 | 0 | 0 |
| 2025/02/18 | 23.5 | -0.1 | -0.42 | 107 | 252.13 | 17 | 15.89 | 40.09 | 15.9 | 40.08 | 15.89 | -0.01 | -8.82 | 0 | 0 |
| 2025/02/17 | 23.6 | +0 | +0 | 128 | 301.99 | 30 | 23.48 | 70.83 | 23.45 | 70.96 | 23.5 | +0.14 | +45 | 0 | 0 |
| 2025/02/14 | 23.6 | +0.05 | +0.21 | 116 | 274.15 | 38 | 32.66 | 89.69 | 32.72 | 89.66 | 32.71 | -0.04 | -9.21 | 0 | 0 |
| 2025/02/13 | 23.55 | +0.15 | +0.64 | 150 | 354.15 | 15 | 9.97 | 35.27 | 9.96 | 35.37 | 9.99 | +0.1 | +63.33 | 0 | 0 |
| 2025/02/12 | 23.4 | -0.2 | -0.85 | 229 | 538.86 | 32 | 13.95 | 75.14 | 13.94 | 75.62 | 14.03 | +0.48 | +151.56 | 0 | 0 |
| 2025/02/11 | 23.6 | -0.2 | -0.84 | 180 | 426.45 | 24 | 13.3 | 56.8 | 13.32 | 56.65 | 13.28 | -0.15 | -62.5 | 0 | 0 |
| 2025/02/10 | 23.8 | -0.3 | -1.24 | 326 | 771.6 | 49 | 15.01 | 115.89 | 15.02 | 116.16 | 15.05 | +0.26 | +53.06 | 0 | 0 |
| 2025/02/07 | 24.1 | +1.05 | +4.56 | 361 | 857.42 | 61 | 16.91 | 144.55 | 16.86 | 145.19 | 16.93 | +0.65 | +105.74 | 0 | 0 |
| 2025/02/06 | 23.05 | +0.2 | +0.88 | 125 | 286.91 | 22 | 17.62 | 50.45 | 17.59 | 50.59 | 17.63 | +0.14 | +63.64 | 0 | 0 |
| 2025/02/05 | 22.85 | +0.25 | +1.11 | 100 | 227.03 | 23 | 23.07 | 52.41 | 23.09 | 52.4 | 23.08 | -0.01 | -6.52 | 0 | 0 |
| 2025/02/04 | 22.6 | +0.5 | +2.26 | 206 | 467.62 | 112 | 54.27 | 252.56 | 54.01 | 254.88 | 54.5 | +2.31 | +206.25 | 0 | 0 |
| 2025/02/03 | 22.1 | -0.6 | -2.64 | 156 | 345.13 | 37 | 23.78 | 82.34 | 23.86 | 82.56 | 23.92 | +0.22 | +59.46 | 1 | 0.64 |
| 2025/01/22 | 22.7 | +1.05 | +4.85 | 830 | 1,895.08 | 442 | 53.28 | 1,007.77 | 53.18 | 1,010.26 | 53.31 | +2.49 | +56.33 | 0 | 0 |
| 2025/01/21 | 21.65 | -0.2 | -0.92 | 46 | 100.12 | 3 | 6.51 | 6.52 | 6.51 | 6.51 | 6.5 | -0.01 | -33.33 | 0 | 0 |
| 2025/01/20 | 21.85 | +0.1 | +0.46 | 83 | 179.41 | 25 | 30.25 | 54.2 | 30.21 | 54.3 | 30.27 | +0.1 | +42 | 0 | 0 |
| 2025/01/17 | 21.75 | +0.1 | +0.46 | 44 | 94.91 | 2 | 4.56 | 4.33 | 4.57 | 4.34 | 4.57 | +0.01 | +25 | 0 | 0 |
| 2025/01/16 | 21.65 | +0 | +0 | 75 | 162.85 | 18 | 24.13 | 39.2 | 24.07 | 39.42 | 24.21 | +0.21 | +119.44 | 0 | 0 |
| 2025/01/15 | 21.65 | +0.05 | +0.23 | 53 | 113.86 | 15 | 28.55 | 32.52 | 28.56 | 32.53 | 28.57 | +0.01 | +6.67 | 0 | 0 |
| 2025/01/14 | 21.6 | -0.1 | -0.46 | 129 | 277.21 | 47 | 36.51 | 101.19 | 36.5 | 101.45 | 36.6 | +0.27 | +56.38 | 0 | 0 |
| 2025/01/13 | 21.7 | -0.3 | -1.36 | 659 | 1,417.42 | 397 | 60.27 | 853.55 | 60.22 | 854.64 | 60.3 | +1.09 | +27.46 | 1 | 0.15 |
| 2025/01/10 | 22 | +0 | +0 | 153 | 336.18 | 46 | 30.05 | 100.84 | 30 | 101.24 | 30.11 | +0.4 | +86.96 | 0 | 0 |
| 2025/01/09 | 22 | +0 | +0 | 268 | 579.23 | 64 | 23.89 | 138.31 | 23.88 | 138.35 | 23.89 | +0.05 | +7.81 | 0 | 0 |
| 2025/01/08 | 22 | +0 | +0 | 140 | 306.83 | 31 | 22.08 | 67.69 | 22.06 | 67.81 | 22.1 | +0.12 | +38.71 | 0 | 0 |
| 2025/01/07 | 22 | -0.5 | -2.22 | 176 | 391.5 | 31 | 17.58 | 68.95 | 17.61 | 68.91 | 17.6 | -0.04 | -14.52 | 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。
