2501
25.55
TWD+0.45 (1.79%)
2024.09.27收盤
國建－現股當沖
國建最新現股當沖狀況
整理國建最新(2024/09/27) 當沖狀況。整體成交張數為371張，佔整體市場成交張數的15.12%。當日現股當沖之總損益為+2.69萬元、每張平均損益則為+73元。
開盤價
25.4
收盤價
25.55
當日範圍
25.1 - 25.55
成交張數
2,453
開盤價(昨)
25.5
收盤價(昨)
25.1
昨日範圍
25.1 - 25.6
成交張數(昨)
1,768
成交金額
6217.71萬
成交金額(昨)
4467.39萬
52週範圍
15 - 41.55
發行股數
12億
市值
296億
現股當沖－歷史逐日資訊
開盤價
25.4
收盤價
25.55
成交張數
2,453
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(%) | ||||||
| 09/27 | 25.55 | +0.45 | +1.79 | 2,453 | 6,218.14 | 371 | 15.12 | 938.21 | 15.09 | 940.9 | 15.13 | +2.69 | +72.64 | 1 | 0.04 |
| 09/26 | 25.1 | -0.25 | -0.99 | 1,768 | 4,467.17 | 453 | 25.62 | 1,146.76 | 25.67 | 1,146.2 | 25.66 | -0.56 | -12.25 | 0 | 0 |
| 09/25 | 25.35 | +0.5 | +2.01 | 2,680 | 6,804.62 | 633 | 23.62 | 1,603.68 | 23.57 | 1,607.07 | 23.62 | +3.38 | +53.4 | 0 | 0 |
| 09/24 | 24.85 | +0 | +0 | 2,499 | 6,220.26 | 740 | 29.61 | 1,844.55 | 29.65 | 1,842.96 | 29.63 | -1.58 | -21.42 | 0 | 0 |
| 09/23 | 24.85 | -0.3 | -1.19 | 4,600 | 11,387.05 | 1,699 | 36.93 | 4,205.1 | 36.93 | 4,208.97 | 36.96 | +3.87 | +22.78 | 15 | 0.33 |
| 09/20 | 25.15 | -1.65 | -6.16 | 12,424 | 31,082.09 | 4,453 | 35.84 | 11,140.03 | 35.84 | 11,179.25 | 35.97 | +39.23 | +88.09 | 4 | 0.03 |
| 09/19 | 26.8 | +0.9 | +3.47 | 3,295 | 8,767.05 | 944 | 28.65 | 2,503.45 | 28.56 | 2,508.08 | 28.61 | +4.62 | +48.99 | 4 | 0.12 |
| 09/18 | 25.9 | -0.3 | -1.15 | 1,461 | 3,809.14 | 392 | 26.84 | 1,021.91 | 26.83 | 1,022.79 | 26.85 | +0.89 | +22.58 | 0 | 0 |
| 09/16 | 26.2 | +0.25 | +0.96 | 1,460 | 3,809.3 | 423 | 28.98 | 1,101.85 | 28.93 | 1,105.45 | 29.02 | +3.6 | +85.11 | 0 | 0 |
| 09/13 | 25.95 | +0.35 | +1.37 | 1,543 | 3,994.01 | 495 | 32.08 | 1,279.68 | 32.04 | 1,283.62 | 32.14 | +3.93 | +79.39 | 2 | 0.13 |
| 09/12 | 25.6 | +0.05 | +0.2 | 1,237 | 3,174.51 | 367 | 29.67 | 942.79 | 29.7 | 942.89 | 29.7 | +0.1 | +2.59 | 0 | 0 |
| 09/11 | 25.55 | +0.2 | +0.79 | 1,838 | 4,666.3 | 527 | 28.66 | 1,336.79 | 28.65 | 1,339.52 | 28.71 | +2.73 | +51.8 | 3 | 0.16 |
| 09/10 | 25.35 | -0.55 | -2.12 | 3,157 | 8,093.73 | 891 | 28.22 | 2,290.22 | 28.3 | 2,294.27 | 28.35 | +4.05 | +45.45 | 0 | 0 |
| 09/09 | 25.9 | -0.55 | -2.08 | 3,615 | 9,279.34 | 1,400 | 38.73 | 3,591.45 | 38.7 | 3,601.2 | 38.81 | +9.75 | +69.64 | 29 | 0.8 |
| 09/06 | 26.45 | -0.3 | -1.12 | 1,415 | 3,735.3 | 450 | 31.8 | 1,187.87 | 31.8 | 1,188.93 | 31.83 | +1.06 | +23.67 | 0 | 0 |
| 09/05 | 26.75 | +0.6 | +2.29 | 2,596 | 6,954.67 | 610 | 23.5 | 1,629.35 | 23.43 | 1,635.61 | 23.52 | +6.25 | +102.54 | 1 | 0.04 |
| 09/04 | 26.15 | -1.4 | -5.08 | 4,699 | 12,363.16 | 1,334 | 28.39 | 3,510.86 | 28.4 | 3,513.77 | 28.42 | +2.9 | +21.78 | 1 | 0.02 |
| 09/03 | 27.55 | -0.25 | -0.9 | 2,277 | 6,280.77 | 577 | 25.34 | 1,592.29 | 25.35 | 1,596.42 | 25.42 | +4.14 | +71.75 | 0 | 0 |
| 09/02 | 27.8 | -0.75 | -2.63 | 3,596 | 10,108.74 | 824 | 22.92 | 2,328.93 | 23.04 | 2,328.31 | 23.03 | -0.61 | -7.46 | 0 | 0 |
| 08/30 | 28.55 | +0.65 | +2.33 | 3,327 | 9,435.03 | 931 | 27.98 | 2,627.3 | 27.85 | 2,637.14 | 27.95 | +9.84 | +105.64 | 1 | 0.03 |
| 08/29 | 27.9 | -0.15 | -0.53 | 3,216 | 8,947.07 | 1,297 | 40.33 | 3,604.99 | 40.29 | 3,617.68 | 40.43 | +12.7 | +97.88 | 0 | 0 |
| 08/28 | 28.05 | +0.7 | +2.56 | 5,121 | 14,434.89 | 2,181 | 42.59 | 6,142.75 | 42.55 | 6,157.81 | 42.66 | +15.05 | +69.03 | 3 | 0.06 |
| 08/27 | 27.35 | +0.25 | +0.92 | 1,938 | 5,271.49 | 592 | 30.54 | 1,609.18 | 30.53 | 1,609.78 | 30.54 | +0.59 | +10.05 | 2 | 0.1 |
| 08/26 | 27.1 | -0.1 | -0.37 | 2,084 | 5,696.53 | 823 | 39.49 | 2,251.39 | 39.52 | 2,253.22 | 39.55 | +1.82 | +22.11 | 0 | 0 |
| 08/23 | 27.2 | -0.4 | -1.45 | 2,762 | 7,493.95 | 997 | 36.09 | 2,707.66 | 36.13 | 2,708.66 | 36.14 | +0.99 | +9.98 | 1 | 0.04 |
| 08/22 | 27.6 | -0.5 | -1.78 | 5,107 | 14,066.87 | 2,324 | 45.51 | 6,399.01 | 45.49 | 6,411.52 | 45.58 | +12.51 | +53.83 | 2 | 0.04 |
| 08/21 | 28.1 | -0.4 | -1.4 | 4,368 | 12,235.56 | 1,686 | 38.6 | 4,720.12 | 38.58 | 4,727.34 | 38.64 | +7.21 | +42.79 | 5 | 0.11 |
| 08/20 | 28.5 | -0.9 | -3.06 | 6,149 | 17,663.81 | 1,687 | 27.44 | 4,850.91 | 27.46 | 4,858.58 | 27.51 | +7.67 | +45.47 | 3 | 0.05 |
| 08/19 | 29.4 | +0.45 | +1.55 | 4,172 | 12,222.96 | 1,342 | 32.16 | 3,916.95 | 32.05 | 3,927.09 | 32.13 | +10.14 | +75.56 | 1 | 0.02 |
| 08/16 | 28.95 | +0.35 | +1.22 | 8,672 | 25,334.3 | 2,784 | 32.1 | 8,122.09 | 32.06 | 8,139.81 | 32.13 | +17.72 | +63.65 | 4 | 0.05 |
| 08/15 | 28.6 | +0.3 | +1.06 | 6,084 | 17,513.41 | 2,149 | 35.32 | 6,179.06 | 35.28 | 6,185.02 | 35.32 | +5.96 | +27.71 | 6 | 0.1 |
| 08/14 | 28.3 | +0.95 | +3.47 | 5,170 | 14,534.65 | 1,833 | 35.45 | 5,135.48 | 35.33 | 5,158.32 | 35.49 | +22.84 | +124.63 | 2 | 0.04 |
| 08/13 | 27.35 | +0.15 | +0.55 | 2,114 | 5,782.94 | 657 | 31.08 | 1,796.82 | 31.07 | 1,797.82 | 31.09 | +0.99 | +15.14 | 1 | 0.05 |
| 08/12 | 27.2 | +0.2 | +0.74 | 4,469 | 12,313.79 | 1,800 | 40.27 | 4,975.28 | 40.4 | 4,967.61 | 40.34 | -7.67 | -42.64 | 3 | 0.07 |
| 08/09 | 27 | +0.45 | +1.69 | 6,096 | 16,700.69 | 2,210 | 36.26 | 6,042.98 | 36.18 | 6,069.65 | 36.34 | +26.67 | +120.68 | 3 | 0.05 |
| 08/08 | 26.55 | -1.35 | -4.84 | 7,521 | 20,111.55 | 3,894 | 51.78 | 10,407.34 | 51.75 | 10,447.34 | 51.95 | +40.01 | +102.73 | 5 | 0.07 |
| 08/07 | 27.9 | +1.95 | +7.51 | 10,199 | 27,984.15 | 3,866 | 37.91 | 10,527.67 | 37.62 | 10,620.42 | 37.95 | +92.75 | +239.91 | 15 | 0.15 |
| 08/06 | 25.95 | -1.55 | -5.64 | 14,560 | 38,084.06 | 5,312 | 36.48 | 13,880.92 | 36.45 | 14,009.16 | 36.78 | +128.24 | +241.42 | 9 | 0.06 |
| 08/05 | 27.5 | -3.05 | -9.98 | 9,640 | 26,821.22 | 1,545 | 16.03 | 4,305.84 | 16.05 | 4,361.94 | 16.26 | +56.1 | +363.14 | 0 | 0 |
| 08/02 | 30.55 | -2.9 | -8.67 | 22,596 | 70,899.05 | 7,397 | 32.74 | 23,247.15 | 32.79 | 23,284.94 | 32.84 | +37.8 | +51.1 | 11 | 0.05 |
| 08/01 | 33.45 | +2.35 | +7.56 | 23,233 | 76,839.92 | 8,026 | 34.55 | 26,174.19 | 34.06 | 26,553.54 | 34.56 | +379.35 | +472.65 | 10 | 0.04 |
| 07/31 | 31.1 | -0.25 | -0.8 | 5,461 | 17,035.69 | 3,161 | 57.88 | 9,861.17 | 57.89 | 9,873.86 | 57.96 | +12.69 | +40.15 | 0 | 0 |
| 07/30 | 31.35 | +0.3 | +0.97 | 7,270 | 22,446.15 | 3,107 | 42.74 | 9,577.58 | 42.67 | 9,625.85 | 42.88 | +48.27 | +155.36 | 1 | 0.01 |
| 07/29 | 31.05 | -0.15 | -0.48 | 9,410 | 29,794.03 | 4,548 | 48.33 | 14,409.07 | 48.36 | 14,413.24 | 48.38 | +4.17 | +9.17 | 3 | 0.03 |
| 07/26 | 31.2 | -0.5 | -1.58 | 5,486 | 17,159.51 | 2,876 | 52.42 | 9,006.38 | 52.49 | 9,009.37 | 52.5 | +3 | +10.41 | 0 | 0 |
| 07/23 | 31.7 | +1.1 | +3.59 | 6,787 | 21,447.53 | 2,899 | 42.71 | 9,125.53 | 42.55 | 9,152.55 | 42.67 | +27.02 | +93.19 | 4 | 0.06 |
| 07/22 | 30.6 | -1 | -3.16 | 7,417 | 22,746.02 | 3,146 | 42.42 | 9,635.77 | 42.36 | 9,681.18 | 42.56 | +45.41 | +144.34 | 4 | 0.05 |
| 07/19 | 31.6 | -0.8 | -2.47 | 10,366 | 32,928.5 | 4,560 | 43.99 | 14,489.72 | 44 | 14,523.92 | 44.11 | +34.21 | +75.02 | 2 | 0.02 |
| 07/18 | 32.4 | +0.55 | +1.73 | 20,248 | 65,822.88 | 9,730 | 48.06 | 31,564.56 | 47.95 | 31,632.04 | 48.06 | +67.47 | +69.35 | 24 | 0.12 |
| 07/17 | 31.85 | +0.8 | +2.58 | 23,688 | 76,022.87 | 9,098 | 38.41 | 29,104.09 | 38.28 | 29,252.4 | 38.48 | +148.31 | +163.01 | 205 | 0.87 |
| 07/16 | 31.05 | +0.65 | +2.14 | 10,300 | 32,011.11 | 3,241 | 31.47 | 10,082.35 | 31.5 | 10,089.93 | 31.52 | +7.58 | +23.39 | 86 | 0.83 |
| 07/15 | 31.4 | +1.15 | +3.8 | 16,122 | 50,493.19 | 4,909 | 30.45 | 15,291.47 | 30.28 | 15,411.11 | 30.52 | +119.64 | +243.73 | 0 | 0 |
| 07/12 | 30.25 | -0.45 | -1.47 | 6,378 | 19,455.59 | 1,008 | 15.8 | 3,096.86 | 15.92 | 3,074.76 | 15.8 | -22.1 | -219.25 | 0 | 0 |
| 07/11 | 30.7 | -0.4 | -1.29 | 5,402 | 16,691.39 | 1,525 | 28.23 | 4,721.81 | 28.29 | 4,714.43 | 28.24 | -7.38 | -48.43 | 0 | 0 |
| 07/10 | 31.1 | +0.8 | +2.64 | 6,145 | 18,978.25 | 1,917 | 31.2 | 5,906.46 | 31.12 | 5,916.49 | 31.18 | +10.03 | +52.32 | 0 | 0 |
| 07/09 | 30.3 | -0.1 | -0.33 | 4,755 | 14,331.45 | 831 | 17.47 | 2,497.87 | 17.43 | 2,510.81 | 17.52 | +12.94 | +155.72 | 0 | 0 |
| 07/08 | 30.4 | -0.5 | -1.62 | 4,982 | 15,221.85 | 1,196 | 24.01 | 3,658.16 | 24.03 | 3,671.53 | 24.12 | +13.38 | +111.87 | 5 | 0.1 |
| 07/05 | 30.9 | -0.25 | -0.8 | 3,652 | 11,269.25 | 1,219 | 33.38 | 3,766.36 | 33.42 | 3,766.93 | 33.43 | +0.57 | +4.72 | 1 | 0.03 |
| 07/04 | 31.15 | +0.5 | +1.63 | 3,832 | 11,872.72 | 892 | 23.28 | 2,759.11 | 23.24 | 2,763.32 | 23.27 | +4.21 | +47.14 | 0 | 0 |
| 07/03 | 30.65 | +0.15 | +0.49 | 3,993 | 12,264.44 | 1,035 | 25.92 | 3,174.2 | 25.88 | 3,180.82 | 25.94 | +6.63 | +64.06 | 11 | 0.28 |
| 07/02 | 30.5 | -0.5 | -1.61 | 5,483 | 16,776.81 | 1,600 | 29.18 | 4,895.76 | 29.18 | 4,907.64 | 29.25 | +11.88 | +74.28 | 1 | 0.02 |
| 07/01 | 31 | +0.8 | +2.65 | 8,511 | 26,321.66 | 3,054 | 35.88 | 9,414.36 | 35.77 | 9,459.69 | 35.94 | +45.33 | +148.43 | 4 | 0.05 |
| 06/28 | 30.2 | -0.25 | -0.82 | 7,018 | 21,291.3 | 2,084 | 29.7 | 6,324.9 | 29.71 | 6,331.15 | 29.74 | +6.25 | +29.99 | 3 | 0.04 |
| 06/27 | 30.45 | -0.85 | -2.72 | 10,137 | 31,140.69 | 2,540 | 25.06 | 7,799.59 | 25.05 | 7,813.09 | 25.09 | +13.51 | +53.17 | 1 | 0.01 |
| 06/26 | 31.3 | -0.55 | -1.73 | 9,678 | 30,533.67 | 2,184 | 22.57 | 6,888.12 | 22.56 | 6,896.49 | 22.59 | +8.38 | +38.35 | 0 | 0 |
| 06/25 | 31.85 | -0.2 | -0.62 | 4,314 | 13,832.54 | 1,264 | 29.3 | 4,059.89 | 29.35 | 4,057.86 | 29.34 | -2.02 | -16.02 | 0 | 0 |
| 06/24 | 32.05 | -0.6 | -1.84 | 6,588 | 21,367.25 | 1,725 | 26.19 | 5,610.18 | 26.26 | 5,609.15 | 26.25 | -1.03 | -5.97 | 1 | 0.02 |
| 06/21 | 32.65 | -0.25 | -0.76 | 6,544 | 21,500.34 | 1,832 | 28 | 5,999.94 | 27.91 | 6,028.58 | 28.04 | +28.64 | +156.33 | 3 | 0.05 |
| 06/20 | 32.9 | +0.2 | +0.61 | 7,138 | 23,301.22 | 2,350 | 32.92 | 7,663.92 | 32.89 | 7,689.21 | 33 | +25.29 | +107.62 | 3 | 0.04 |
| 06/19 | 32.7 | -0.3 | -0.91 | 8,150 | 26,699.42 | 2,061 | 25.29 | 6,754.32 | 25.3 | 6,763.76 | 25.33 | +9.43 | +45.75 | 1 | 0.01 |
| 06/18 | 33 | +0.15 | +0.46 | 5,907 | 19,483.43 | 1,829 | 30.96 | 6,031.17 | 30.96 | 6,040.32 | 31 | +9.15 | +50.05 | 2 | 0.03 |
| 06/17 | 32.85 | -0.8 | -2.38 | 8,856 | 29,298.22 | 1,404 | 15.85 | 4,660.02 | 15.91 | 4,657.9 | 15.9 | -2.12 | -15.1 | 0 | 0 |
| 06/14 | 33.65 | +0.55 | +1.66 | 14,433 | 49,370.68 | 6,958 | 48.21 | 23,719.29 | 48.04 | 23,812.4 | 48.23 | +93.11 | +133.81 | 12 | 0.08 |
| 06/13 | 33.1 | -0.05 | -0.15 | 9,150 | 30,332.99 | 4,015 | 43.88 | 13,311.7 | 43.89 | 13,325.84 | 43.93 | +14.14 | +35.23 | 3 | 0.03 |
| 06/12 | 33.15 | -1.55 | -4.47 | 16,414 | 54,858.31 | 5,777 | 35.2 | 19,324.26 | 35.23 | 19,345.92 | 35.27 | +21.66 | +37.48 | 5 | 0.03 |
| 06/11 | 34.7 | -2.6 | -6.97 | 30,064 | 107,021.34 | 10,560 | 35.12 | 37,742.19 | 35.27 | 37,735.46 | 35.26 | -6.72 | -6.37 | 23 | 0.08 |
| 06/07 | 37.3 | +2 | +5.67 | 41,649 | 155,175.37 | 18,645 | 44.77 | 68,975.27 | 44.45 | 69,601.01 | 44.85 | +625.74 | +335.6 | 58 | 0.14 |
| 06/06 | 35.3 | -0.3 | -0.84 | 10,446 | 36,797.59 | 4,712 | 45.11 | 16,594.96 | 45.1 | 16,645.89 | 45.24 | +50.93 | +108.09 | 16 | 0.15 |
| 06/05 | 35.6 | -0.6 | -1.66 | 13,588 | 48,739.11 | 6,214 | 45.73 | 22,307.6 | 45.77 | 22,326.65 | 45.81 | +19.05 | +30.65 | 7 | 0.05 |
| 06/04 | 36.2 | +0.25 | +0.7 | 18,978 | 67,929.38 | 9,140 | 48.16 | 32,614.07 | 48.01 | 32,673.35 | 48.1 | +59.28 | +64.86 | 14 | 0.07 |
| 06/03 | 35.95 | +0.45 | +1.27 | 21,866 | 78,071.83 | 10,718 | 49.02 | 38,198.51 | 48.93 | 38,370.67 | 49.15 | +172.15 | +160.62 | 10 | 0.05 |
| 05/31 | 35.5 | +1.85 | +5.5 | 43,672 | 156,412.56 | 17,932 | 41.06 | 63,887.93 | 40.85 | 64,421.49 | 41.19 | +533.56 | +297.55 | 57 | 0.13 |
| 05/30 | 33.65 | +0 | +0 | 10,068 | 34,016.22 | 5,069 | 50.35 | 17,138.45 | 50.38 | 17,139.75 | 50.39 | +1.3 | +2.56 | 4 | 0.04 |
| 05/29 | 33.65 | +0.5 | +1.51 | 13,071 | 44,193.15 | 5,152 | 39.42 | 17,350.54 | 39.26 | 17,478.32 | 39.55 | +127.78 | +248.01 | 11 | 0.08 |
| 05/28 | 33.15 | +0.75 | +2.31 | 9,692 | 32,253.58 | 4,228 | 43.62 | 14,046.16 | 43.55 | 14,089.9 | 43.68 | +43.74 | +103.45 | 3 | 0.03 |
| 05/27 | 32.4 | +0.1 | +0.31 | 5,352 | 17,389.75 | 1,610 | 30.08 | 5,227.72 | 30.06 | 5,240.74 | 30.14 | +13.03 | +80.93 | 5 | 0.09 |
| 05/24 | 32.3 | +0 | +0 | 11,012 | 35,490.76 | 4,479 | 40.67 | 14,406.58 | 40.59 | 14,466.24 | 40.76 | +59.66 | +133.19 | 8 | 0.07 |
| 05/23 | 32.3 | -2.05 | -5.97 | 22,757 | 74,782.77 | 6,685 | 29.38 | 22,017.65 | 29.44 | 21,966.6 | 29.37 | -51.05 | -76.36 | 5 | 0.02 |
| 05/22 | 34.35 | -0.15 | -0.43 | 8,981 | 30,900.96 | 2,753 | 30.65 | 9,470.79 | 30.65 | 9,484.45 | 30.69 | +13.66 | +49.62 | 2 | 0.02 |
| 05/21 | 34.5 | -0.65 | -1.85 | 9,959 | 34,500.65 | 3,078 | 30.91 | 10,661.19 | 30.9 | 10,681.18 | 30.96 | +19.99 | +64.94 | 2 | 0.02 |
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。
