2460
18.55
TWD+0.00 (0.00%)
2025.09.15收盤
建通－現股當沖
建通最新現股當沖狀況
整理建通最新(2025/08/21) 當沖狀況。整體成交張數為48張，佔整體市場成交張數的24.57%。當日現股當沖之總損益為+5,450元、每張平均損益則為+114元。
開盤價
18.8
收盤價
18.55
當日範圍
18.3 - 18.8
成交張數
61
開盤價(昨)
18.5
收盤價(昨)
18.55
昨日範圍
18.4 - 18.7
成交張數(昨)
46
成交金額
113.08萬
成交金額(昨)
85.21萬
52週範圍
14.65 - 30.25
發行股數
2億
市值
31億
現股當沖－歷史逐日資訊
開盤價
18.8
收盤價
18.55
成交張數
61
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(%) | ||||||
| 2025/08/21 | 18.1 | +0.1 | +0.56 | 195 | 353.07 | 48 | 24.57 | 86.49 | 24.5 | 87.03 | 24.65 | +0.55 | +113.54 | 0 | 0 |
| 2025/08/20 | 18 | +0 | +0 | 224 | 398.69 | 35 | 15.64 | 62.3 | 15.63 | 62.55 | 15.69 | +0.24 | +70 | 0 | 0 |
| 2025/08/19 | 18 | +0.65 | +3.75 | 538 | 971.31 | 113 | 21 | 203.02 | 20.9 | 204.34 | 21.04 | +1.31 | +116.37 | 0 | 0 |
| 2025/08/18 | 17.35 | -0.85 | -4.67 | 1,208 | 2,125.39 | 191 | 15.81 | 335.67 | 15.79 | 335.22 | 15.77 | -0.45 | -23.56 | 3 | 0.25 |
| 2025/08/15 | 18.2 | -1.3 | -6.67 | 867 | 1,606.98 | 96 | 11.07 | 179.92 | 11.2 | 177.93 | 11.07 | -2 | -207.81 | 3 | 0.35 |
| 2025/08/14 | 19.5 | -0.15 | -0.76 | 308 | 600.6 | 40 | 12.99 | 77.89 | 12.97 | 78.39 | 13.05 | +0.51 | +126.25 | 0 | 0 |
| 2025/08/13 | 19.65 | -0.6 | -2.96 | 336 | 669.86 | 108 | 32.14 | 215.62 | 32.19 | 214.88 | 32.08 | -0.74 | -68.52 | 1 | 0.3 |
| 2025/08/12 | 20.25 | +0.25 | +1.25 | 374 | 748.04 | 58 | 15.51 | 115.63 | 15.46 | 116.17 | 15.53 | +0.55 | +93.97 | 0 | 0 |
| 2025/08/11 | 20 | +0.15 | +0.76 | 1,524 | 3,031.39 | 581 | 38.12 | 1,161.37 | 38.31 | 1,160.86 | 38.29 | -0.51 | -8.78 | 1 | 0.07 |
| 2025/08/08 | 19.85 | +1.8 | +9.97 | 835 | 1,596.67 | 140 | 16.77 | 258.95 | 16.22 | 263.69 | 16.51 | +4.73 | +337.86 | 0 | 0 |
| 2025/08/07 | 18.05 | +0.05 | +0.28 | 140 | 251.45 | 15 | 10.72 | 26.95 | 10.72 | 26.94 | 10.71 | -0.01 | -10 | 0 | 0 |
| 2025/08/06 | 18 | -0.3 | -1.64 | 147 | 266.9 | 15 | 10.17 | 27.09 | 10.15 | 27.27 | 10.22 | +0.18 | +120 | 0 | 0 |
| 2025/08/05 | 18.3 | +0.4 | +2.23 | 260 | 475.51 | 49 | 18.84 | 89.81 | 18.89 | 89.65 | 18.85 | -0.17 | -33.67 | 1 | 0.38 |
| 2025/08/04 | 17.9 | +0.75 | +4.37 | 331 | 579.96 | 53 | 16.02 | 92.41 | 15.93 | 93.22 | 16.07 | +0.82 | +154.72 | 0 | 0 |
| 2025/08/01 | 17.15 | +0.35 | +2.08 | 219 | 371.06 | 29 | 13.23 | 48.8 | 13.15 | 49.45 | 13.33 | +0.65 | +222.41 | 0 | 0 |
| 2025/07/31 | 16.8 | +0 | +0 | 96 | 160.85 | 10 | 10.37 | 16.7 | 10.38 | 16.75 | 10.41 | +0.05 | +50 | 0 | 0 |
| 2025/07/30 | 16.8 | +0.1 | +0.6 | 153 | 255.08 | 10 | 6.54 | 16.7 | 6.55 | 16.7 | 6.54 | -0.01 | -10 | 0 | 0 |
| 2025/07/29 | 16.7 | -0.1 | -0.6 | 116 | 193.1 | 4 | 3.45 | 6.68 | 3.46 | 6.68 | 3.46 | +0 | +0 | 0 | 0 |
| 2025/07/28 | 16.8 | -0.2 | -1.18 | 189 | 316.57 | 22 | 11.65 | 36.95 | 11.67 | 37.03 | 11.7 | +0.09 | +40.91 | 0 | 0 |
| 2025/07/25 | 17 | +0 | +0 | 76 | 129.16 | 8 | 10.52 | 13.53 | 10.47 | 13.62 | 10.54 | +0.09 | +112.5 | 0 | 0 |
| 2025/07/24 | 17 | -0.15 | -0.87 | 129 | 219.45 | 17 | 13.14 | 28.88 | 13.16 | 28.9 | 13.17 | +0.03 | +14.71 | 1 | 0.77 |
| 2025/07/23 | 17.15 | +0.25 | +1.48 | 93 | 158.06 | 8 | 8.64 | 13.62 | 8.62 | 13.77 | 8.71 | +0.14 | +181.25 | 1 | 1.08 |
| 2025/07/22 | 16.9 | -0.5 | -2.87 | 181 | 306.71 | 16 | 8.84 | 27.11 | 8.84 | 27.34 | 8.91 | +0.23 | +146.88 | 0 | 0 |
| 2025/07/21 | 17.4 | -0.1 | -0.57 | 66 | 114.69 | 3 | 4.53 | 5.2 | 4.53 | 5.21 | 4.54 | +0.01 | +33.33 | 0 | 0 |
| 2025/07/18 | 17.5 | -0.15 | -0.85 | 101 | 176.25 | 14 | 13.9 | 24.56 | 13.93 | 24.55 | 13.93 | -0.01 | -7.14 | 0 | 0 |
| 2025/07/17 | 17.65 | +0.05 | +0.28 | 240 | 422.34 | 31 | 12.92 | 54.6 | 12.93 | 54.67 | 12.95 | +0.07 | +24.19 | 0 | 0 |
| 2025/07/16 | 17.6 | +0.1 | +0.57 | 215 | 376.28 | 13 | 6.04 | 22.66 | 6.02 | 22.81 | 6.06 | +0.15 | +119.23 | 0 | 0 |
| 2025/07/15 | 17.5 | +0.05 | +0.29 | 42 | 73 | 8 | 19.09 | 13.92 | 19.07 | 13.93 | 19.07 | +0.01 | +6.25 | 0 | 0 |
| 2025/07/14 | 17.45 | +0 | +0 | 44 | 76.96 | 1 | 2.26 | 1.75 | 2.27 | 1.75 | 2.27 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 17.45 | +0 | +0 | 67 | 117.52 | 5 | 7.41 | 8.68 | 7.38 | 8.71 | 7.42 | +0.04 | +80 | 0 | 0 |
| 2025/07/10 | 17.45 | -0.15 | -0.85 | 60 | 104.69 | 7 | 11.65 | 12.21 | 11.67 | 12.21 | 11.66 | -0.01 | -14.29 | 0 | 0 |
| 2025/07/09 | 17.6 | +0.15 | +0.86 | 127 | 225.37 | 46 | 36.17 | 81.53 | 36.17 | 81.58 | 36.2 | +0.06 | +13.04 | 0 | 0 |
| 2025/07/08 | 17.45 | +0.05 | +0.29 | 87 | 151.2 | 30 | 34.55 | 52.18 | 34.51 | 52.37 | 34.63 | +0.18 | +61.67 | 0 | 0 |
| 2025/07/07 | 17.4 | -0.1 | -0.57 | 33 | 57.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/04 | 17.5 | -0.45 | -2.51 | 66 | 116.2 | 3 | 4.53 | 5.35 | 4.6 | 5.25 | 4.51 | -0.1 | -350 | 0 | 0 |
| 2025/07/03 | 17.95 | +0.3 | +1.7 | 75 | 132.84 | 5 | 6.71 | 8.9 | 6.7 | 8.95 | 6.73 | +0.04 | +90 | 0 | 0 |
| 2025/07/02 | 17.65 | -0.1 | -0.56 | 42 | 73.7 | 7 | 16.78 | 12.36 | 16.76 | 12.37 | 16.78 | +0.01 | +21.43 | 0 | 0 |
| 2025/07/01 | 17.75 | +0.25 | +1.43 | 59 | 104.2 | 8 | 13.67 | 14.26 | 13.68 | 14.26 | 13.68 | +0 | +0 | 0 | 0 |
| 2025/06/30 | 17.5 | -0.45 | -2.51 | 122 | 214.41 | 24 | 19.74 | 42.27 | 19.71 | 42.62 | 19.88 | +0.35 | +145.83 | 0 | 0 |
| 2025/06/27 | 17.95 | -0.5 | -2.71 | 738 | 1,338.31 | 208 | 28.18 | 379.5 | 28.36 | 376.59 | 28.14 | -2.9 | -139.66 | 0 | 0 |
| 2025/06/26 | 18.45 | +1.65 | +9.82 | 491 | 904.03 | 40 | 8.15 | 72.84 | 8.06 | 73.49 | 8.13 | +0.65 | +162.5 | 0 | 0 |
| 2025/06/25 | 16.8 | +0 | +0 | 45 | 75.93 | 120 | 264.82 | 163.49 | 215.32 | 164.38 | 216.51 | +0.9 | +75 | 0 | 0 |
| 2025/06/24 | 16.8 | +0.5 | +3.07 | 77 | 128.82 | 7 | 9.13 | 11.77 | 9.14 | 11.79 | 9.15 | +0.01 | +21.43 | 0 | 0 |
| 2025/06/23 | 16.3 | -0.6 | -3.55 | 113 | 183.14 | 33 | 29.14 | 53.2 | 29.05 | 53.35 | 29.13 | +0.15 | +46.97 | 0 | 0 |
| 2025/06/20 | 16.9 | -0.25 | -1.46 | 77 | 130.6 | 9 | 11.63 | 15.18 | 11.62 | 15.23 | 11.67 | +0.06 | +61.11 | 0 | 0 |
| 2025/06/19 | 17.15 | -0.3 | -1.72 | 68 | 115.69 | 6 | 8.89 | 10.27 | 8.88 | 10.29 | 8.9 | +0.03 | +41.67 | 0 | 0 |
| 2025/06/18 | 17.45 | +0 | +0 | 107 | 186.75 | 11 | 10.24 | 18.99 | 10.17 | 19.18 | 10.27 | +0.18 | +168.18 | 0 | 0 |
| 2025/06/17 | 17.45 | +0 | +0 | 57 | 97.84 | 7 | 12.36 | 12.09 | 12.35 | 12.12 | 12.39 | +0.04 | +57.14 | 0 | 0 |
| 2025/06/16 | 17.45 | +0.05 | +0.29 | 54 | 93.49 | 3 | 5.56 | 5.2 | 5.56 | 5.21 | 5.57 | +0.01 | +50 | 0 | 0 |
| 2025/06/13 | 17.4 | -0.35 | -1.97 | 86 | 149.31 | 14 | 16.3 | 24.23 | 16.23 | 24.47 | 16.39 | +0.23 | +167.86 | 0 | 0 |
| 2025/06/12 | 17.75 | -0.15 | -0.84 | 74 | 131.08 | 6 | 8.1 | 10.6 | 8.08 | 10.65 | 8.13 | +0.06 | +91.67 | 0 | 0 |
| 2025/06/11 | 17.9 | +0.15 | +0.85 | 112 | 197.47 | 20 | 17.85 | 35.27 | 17.86 | 35.48 | 17.97 | +0.2 | +102.5 | 0 | 0 |
| 2025/06/10 | 17.75 | -0.35 | -1.93 | 81 | 144.72 | 10 | 12.35 | 17.89 | 12.37 | 17.85 | 12.33 | -0.04 | -45 | 0 | 0 |
| 2025/06/09 | 18.1 | -0.2 | -1.09 | 81 | 147.95 | 9 | 11.04 | 16.34 | 11.04 | 16.3 | 11.02 | -0.04 | -38.89 | 0 | 0 |
| 2025/06/06 | 18.3 | +0.4 | +2.23 | 157 | 283.9 | 39 | 24.81 | 69.67 | 24.54 | 70.01 | 24.66 | +0.34 | +87.18 | 0 | 0 |
| 2025/06/05 | 17.9 | -0.2 | -1.1 | 69 | 123.62 | 6 | 8.68 | 10.72 | 8.67 | 10.73 | 8.68 | +0.01 | +25 | 0 | 0 |
| 2025/06/04 | 18.1 | +0.6 | +3.43 | 119 | 214.36 | 20 | 16.8 | 35.82 | 16.71 | 36.08 | 16.83 | +0.26 | +127.5 | 0 | 0 |
| 2025/06/03 | 17.5 | +0.25 | +1.45 | 60 | 104.62 | 10 | 16.61 | 17.27 | 16.5 | 17.39 | 16.62 | +0.12 | +125 | 0 | 0 |
| 2025/06/02 | 17.25 | -0.85 | -4.7 | 97 | 169.06 | 21 | 21.59 | 36.55 | 21.62 | 36.66 | 21.68 | +0.12 | +54.76 | 0 | 0 |
| 2025/05/29 | 18.1 | +0.2 | +1.12 | 130 | 235.06 | 33 | 25.37 | 59.62 | 25.36 | 59.67 | 25.39 | +0.06 | +18.18 | 0 | 0 |
| 2025/05/28 | 17.9 | -0.1 | -0.56 | 56 | 99.7 | 3 | 5.37 | 5.38 | 5.39 | 5.36 | 5.37 | -0.02 | -66.67 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
