3046
45.45
TWD+0.55 (1.22%)
2025.08.13收盤
建碁－現股當沖
建碁最新現股當沖狀況
整理建碁最新(2025/08/12) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的15.06%。當日現股當沖之總損益為-50元、每張平均損益則為-4元。
開盤價
45.1
收盤價
45.45
當日範圍
45.1 - 46.7
成交張數
274
開盤價(昨)
44.2
收盤價(昨)
44.9
昨日範圍
43.85 - 45.2
成交張數(昨)
80
成交金額
1256.43萬
成交金額(昨)
355.86萬
52週範圍
36.2 - 66.1
發行股數
7845萬
市值
36億
現股當沖－歷史逐日資訊
開盤價
45.1
收盤價
45.45
成交張數
274
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(%) | ||||||
| 2025/08/13 | 45.45 | +0.55 | +1.22 | 274 | 1,256.57 | 82 | 29.92 | 374.08 | 29.77 | 377.43 | 30.04 | +3.35 | +408.54 | 0 | 0 |
| 2025/08/12 | 44.9 | +1.1 | +2.51 | 80 | 354.33 | 12 | 15.06 | 53.16 | 15 | 53.16 | 15 | -0.01 | -4.17 | 0 | 0 |
| 2025/08/11 | 43.8 | -0.8 | -1.79 | 348 | 1,517.63 | 120 | 34.51 | 523.99 | 34.53 | 525.5 | 34.63 | +1.5 | +125.42 | 0 | 0 |
| 2025/08/08 | 44.6 | +0.05 | +0.11 | 103 | 456.89 | 21 | 20.47 | 93.52 | 20.47 | 93.6 | 20.49 | +0.08 | +38.1 | 0 | 0 |
| 2025/08/07 | 44.55 | -1.15 | -2.52 | 251 | 1,131.44 | 47 | 18.7 | 212.9 | 18.82 | 211.56 | 18.7 | -1.33 | -282.98 | 0 | 0 |
| 2025/08/06 | 45.7 | -0.35 | -0.76 | 104 | 480.61 | 17 | 16.29 | 78.5 | 16.33 | 78.13 | 16.26 | -0.38 | -220.59 | 0 | 0 |
| 2025/08/05 | 46.05 | +1.25 | +2.79 | 200 | 921.23 | 44 | 22.02 | 202.31 | 21.96 | 203.79 | 22.12 | +1.49 | +338.64 | 0 | 0 |
| 2025/08/04 | 44.8 | +0 | +0 | 69 | 308.33 | 13 | 18.75 | 57.67 | 18.71 | 57.56 | 18.67 | -0.11 | -84.62 | 0 | 0 |
| 2025/08/01 | 44.8 | -0.1 | -0.22 | 162 | 720.59 | 26 | 16.09 | 115.5 | 16.03 | 115.19 | 15.99 | -0.32 | -121.15 | 0 | 0 |
| 2025/07/31 | 44.9 | +0 | +0 | 69 | 306.5 | 5 | 7.27 | 22.25 | 7.26 | 22.3 | 7.28 | +0.06 | +110 | 0 | 0 |
| 2025/07/30 | 44.9 | -0.15 | -0.33 | 113 | 508.79 | 9 | 7.96 | 40.44 | 7.95 | 40.52 | 7.96 | +0.09 | +94.44 | 0 | 0 |
| 2025/07/29 | 45.05 | -0.7 | -1.53 | 74 | 334.21 | 16 | 21.65 | 72.12 | 21.58 | 72.47 | 21.68 | +0.34 | +215.62 | 0 | 0 |
| 2025/07/28 | 45.75 | +0.1 | +0.22 | 81 | 369.16 | 24 | 29.56 | 108.83 | 29.48 | 109.23 | 29.59 | +0.4 | +164.58 | 0 | 0 |
| 2025/07/25 | 45.65 | -0.8 | -1.72 | 116 | 533.62 | 10 | 8.6 | 46.02 | 8.62 | 46.03 | 8.63 | +0.01 | +15 | 0 | 0 |
| 2025/07/24 | 46.45 | -0.55 | -1.17 | 83 | 384.08 | 10 | 12.12 | 46.55 | 12.12 | 46.7 | 12.16 | +0.14 | +145 | 0 | 0 |
| 2025/07/23 | 47 | +0.8 | +1.73 | 133 | 624.17 | 17 | 12.81 | 79.66 | 12.76 | 80.12 | 12.84 | +0.47 | +273.53 | 0 | 0 |
| 2025/07/22 | 46.2 | -1.85 | -3.85 | 216 | 1,007.25 | 67 | 31.09 | 312.12 | 30.99 | 312.71 | 31.05 | +0.59 | +88.81 | 0 | 0 |
| 2025/07/21 | 48.05 | +0.05 | +0.1 | 79 | 378.12 | 25 | 31.73 | 119.92 | 31.71 | 120.2 | 31.79 | +0.28 | +112 | 0 | 0 |
| 2025/07/18 | 48 | +0.85 | +1.8 | 198 | 943.13 | 22 | 11.09 | 104.31 | 11.06 | 104.62 | 11.09 | +0.3 | +138.64 | 0 | 0 |
| 2025/07/17 | 47.15 | +1.05 | +2.28 | 139 | 649.36 | 33 | 23.82 | 153.98 | 23.71 | 154.82 | 23.84 | +0.84 | +254.55 | 0 | 0 |
| 2025/07/16 | 46.1 | +1.5 | +3.36 | 364 | 1,686.25 | 139 | 38.14 | 638.82 | 37.88 | 644.28 | 38.21 | +5.46 | +393.17 | 0 | 0 |
| 2025/07/15 | 44.6 | +0 | +0 | 58 | 257.86 | 9 | 15.59 | 40.06 | 15.54 | 40.22 | 15.6 | +0.15 | +172.22 | 0 | 0 |
| 2025/07/14 | 44.6 | -0.35 | -0.78 | 78 | 346.12 | 11 | 14.19 | 49.27 | 14.23 | 49.2 | 14.21 | -0.07 | -63.64 | 0 | 0 |
| 2025/07/11 | 44.95 | +0.3 | +0.67 | 71 | 319.24 | 5 | 7.01 | 22.39 | 7.01 | 22.47 | 7.04 | +0.08 | +160 | 0 | 0 |
| 2025/07/10 | 44.65 | +0.15 | +0.34 | 59 | 263.65 | 2 | 3.38 | 8.9 | 3.38 | 8.93 | 3.39 | +0.03 | +125 | 0 | 0 |
| 2025/07/09 | 44.5 | +0.25 | +0.56 | 81 | 360.29 | 31 | 38.24 | 137.77 | 38.24 | 138.09 | 38.33 | +0.32 | +103.23 | 0 | 0 |
| 2025/07/08 | 44.25 | -1.35 | -2.96 | 148 | 658.15 | 37 | 25.01 | 164.51 | 25 | 165.14 | 25.09 | +0.62 | +168.92 | 0 | 0 |
| 2025/07/07 | 45.6 | -2.55 | -5.3 | 554 | 2,513.45 | 94 | 16.96 | 425.92 | 16.95 | 428.39 | 17.04 | +2.48 | +263.3 | 0 | 0 |
| 2025/07/04 | 48.15 | -0.15 | -0.31 | 241 | 1,161.37 | 35 | 14.51 | 168.34 | 14.49 | 168.56 | 14.51 | +0.23 | +64.29 | 0 | 0 |
| 2025/07/03 | 48.3 | -1.05 | +3.54 | 343 | 1,645.1 | 55 | 16.05 | 263.88 | 16.04 | 264.88 | 16.1 | +1 | +181.82 | 5 | 1.46 |
| 2025/07/02 | 49.35 | -0.3 | -0.6 | 927 | 4,589.33 | 388 | 41.84 | 1,912.99 | 41.68 | 1,897.57 | 41.35 | -15.43 | -397.55 | 0 | 0 |
| 2025/07/01 | 49.65 | +0.25 | +0.51 | 219 | 1,105.24 | 69 | 31.49 | 349.81 | 31.65 | 345.56 | 31.27 | -4.26 | -617.39 | 0 | 0 |
| 2025/06/30 | 49.4 | -1.2 | -2.37 | 143 | 710.38 | 9 | 6.29 | 44.94 | 6.33 | 44.52 | 6.27 | -0.42 | -466.67 | 0 | 0 |
| 2025/06/27 | 50.6 | -0.2 | -0.39 | 108 | 542.83 | 20 | 18.59 | 100.68 | 18.55 | 100.93 | 18.59 | +0.25 | +125 | 0 | 0 |
| 2025/06/26 | 50.8 | +0 | +0 | 187 | 950.98 | 47 | 25.15 | 238.91 | 25.12 | 239.85 | 25.22 | +0.94 | +200 | 0 | 0 |
| 2025/06/25 | 50.8 | +0.7 | +1.4 | 223 | 1,136.92 | 66 | 29.65 | 336.94 | 29.64 | 337.14 | 29.65 | +0.2 | +30.3 | 0 | 0 |
| 2025/06/24 | 50.1 | +1 | +2.04 | 117 | 588.07 | 28 | 23.93 | 140.98 | 23.97 | 141.16 | 24 | +0.17 | +62.5 | 0 | 0 |
| 2025/06/23 | 49.1 | -0.5 | -1.01 | 109 | 536.05 | 19 | 17.48 | 93.08 | 17.36 | 93.94 | 17.52 | +0.86 | +455.26 | 0 | 0 |
| 2025/06/20 | 49.6 | -0.8 | -1.59 | 192 | 951.31 | 53 | 27.6 | 261.69 | 27.51 | 263.7 | 27.72 | +2.02 | +381.13 | 0 | 0 |
| 2025/06/19 | 50.4 | -0.9 | -1.75 | 120 | 604.71 | 22 | 18.39 | 111.13 | 18.38 | 111.57 | 18.45 | +0.44 | +200 | 0 | 0 |
| 2025/06/18 | 51.3 | +0.8 | +1.58 | 130 | 662.09 | 12 | 9.24 | 60.42 | 9.13 | 61.11 | 9.23 | +0.69 | +575 | 1 | 0.77 |
| 2025/06/17 | 50.5 | -0.9 | -1.75 | 189 | 956.83 | 53 | 28.09 | 269.41 | 28.16 | 269.37 | 28.15 | -0.04 | -7.55 | 0 | 0 |
| 2025/06/16 | 51.4 | +0.8 | +1.58 | 131 | 661.54 | 37 | 28.32 | 186.93 | 28.26 | 187.94 | 28.41 | +1.01 | +272.97 | 0 | 0 |
| 2025/06/13 | 50.6 | -2.2 | -4.17 | 353 | 1,805.72 | 71 | 20.11 | 363.09 | 20.11 | 363.21 | 20.11 | +0.12 | +16.9 | 0 | 0 |
| 2025/06/12 | 52.8 | +1.4 | +2.72 | 1,129 | 5,909.53 | 604 | 53.5 | 3,157.54 | 53.43 | 3,166.49 | 53.58 | +8.95 | +148.18 | 3 | 0.27 |
| 2025/06/11 | 51.4 | +0.2 | +0.39 | 566 | 2,889.05 | 205 | 36.23 | 1,045.43 | 36.19 | 1,048.7 | 36.3 | +3.27 | +159.51 | 1 | 0.18 |
| 2025/06/10 | 51.2 | -1.5 | -2.85 | 952 | 4,931.11 | 320 | 33.6 | 1,660.04 | 33.66 | 1,659.65 | 33.66 | -0.39 | -12.19 | 0 | 0 |
| 2025/06/09 | 52.7 | +4 | +8.21 | 5,008 | 26,075.56 | 3,086 | 61.63 | 16,064.57 | 61.61 | 16,110.28 | 61.78 | +45.72 | +148.14 | 21 | 0.42 |
| 2025/06/06 | 48.7 | +4.4 | +9.93 | 1,347 | 6,505.48 | 591 | 43.88 | 2,846.42 | 43.75 | 2,862.57 | 44 | +16.14 | +273.18 | 0 | 0 |
| 2025/06/05 | 44.3 | +0.05 | +0.11 | 31 | 138.71 | 4 | 12.73 | 17.6 | 12.69 | 17.69 | 12.75 | +0.09 | +225 | 0 | 0 |
| 2025/06/04 | 44.25 | +0.25 | +0.57 | 64 | 283.37 | 4 | 6.27 | 17.8 | 6.28 | 17.75 | 6.26 | -0.06 | -137.5 | 0 | 0 |
| 2025/06/03 | 44 | -0.1 | -0.23 | 31 | 137.07 | 6 | 19.14 | 26.18 | 19.1 | 26.19 | 19.11 | +0.01 | +16.67 | 0 | 0 |
| 2025/06/02 | 44.1 | -0.7 | -1.56 | 85 | 373.18 | 12 | 14.04 | 52.7 | 14.12 | 52.59 | 14.09 | -0.12 | -95.83 | 0 | 0 |
| 2025/05/29 | 44.8 | +0.85 | +1.93 | 115 | 506.22 | 48 | 41.91 | 211.38 | 41.76 | 213.05 | 42.09 | +1.67 | +347.92 | 0 | 0 |
| 2025/05/28 | 43.95 | -0.25 | -0.57 | 66 | 292.31 | 18 | 27.23 | 80 | 27.37 | 80.05 | 27.38 | +0.04 | +22.22 | 0 | 0 |
| 2025/05/27 | 44.2 | -0.8 | -1.78 | 126 | 558.06 | 14 | 11.13 | 62.55 | 11.21 | 62.62 | 11.22 | +0.07 | +50 | 0 | 0 |
| 2025/05/26 | 45 | -0.25 | -0.55 | 84 | 378.66 | 22 | 26.09 | 98.55 | 26.02 | 99.36 | 26.24 | +0.82 | +372.73 | 0 | 0 |
| 2025/05/23 | 45.25 | -0.3 | -0.66 | 45 | 204.1 | 3 | 6.66 | 13.58 | 6.65 | 13.64 | 6.69 | +0.07 | +216.67 | 0 | 0 |
| 2025/05/22 | 45.55 | -0.3 | -0.65 | 42 | 190.93 | 1 | 2.38 | 4.53 | 2.37 | 4.55 | 2.39 | +0.03 | +250 | 0 | 0 |
| 2025/05/21 | 45.85 | +0.05 | +0.11 | 29 | 132.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/20 | 45.8 | +0.2 | +0.44 | 42 | 188.82 | 8 | 19.27 | 36.63 | 19.4 | 36.47 | 19.31 | -0.17 | -206.25 | 0 | 0 |
| 2025/05/19 | 45.6 | +0.3 | +0.66 | 81 | 366.27 | 7 | 8.69 | 31.82 | 8.69 | 32.05 | 8.75 | +0.24 | +342.86 | 0 | 0 |
| 2025/05/16 | 45.3 | +0.1 | +0.22 | 110 | 500.09 | 11 | 9.99 | 49.91 | 9.98 | 49.96 | 9.99 | +0.06 | +50 | 0 | 0 |
| 2025/05/15 | 45.2 | -0.6 | -1.31 | 50 | 226.88 | 2 | 4.01 | 9.07 | 4 | 9.16 | 4.04 | +0.09 | +450 | 0 | 0 |
| 2025/05/14 | 45.8 | +0.6 | +1.33 | 116 | 522.67 | 17 | 14.69 | 76.48 | 14.63 | 77.33 | 14.79 | +0.84 | +497.06 | 0 | 0 |
| 2025/05/13 | 45.2 | +0.65 | +1.46 | 107 | 485.2 | 25 | 23.27 | 112.58 | 23.2 | 112.7 | 23.23 | +0.12 | +46 | 0 | 0 |
| 2025/05/12 | 44.55 | +0.3 | +0.68 | 70 | 313.51 | 10 | 14.2 | 44.57 | 14.22 | 44.47 | 14.18 | -0.1 | -105 | 0 | 0 |
| 2025/05/09 | 44.25 | -0.5 | -1.12 | 191 | 842.18 | 29 | 15.2 | 128.25 | 15.23 | 128.33 | 15.24 | +0.09 | +29.31 | 0 | 0 |
| 2025/05/08 | 44.75 | -1.35 | -2.93 | 287 | 1,289.51 | 56 | 19.48 | 251.38 | 19.49 | 251.3 | 19.49 | -0.08 | -14.29 | 0 | 0 |
| 2025/05/07 | 46.1 | -0.05 | -0.11 | 62 | 285.03 | 13 | 20.95 | 59.67 | 20.94 | 59.98 | 21.05 | +0.31 | +238.46 | 0 | 0 |
| 2025/05/06 | 46.15 | +0.65 | +1.43 | 101 | 464.08 | 16 | 15.83 | 73.11 | 15.75 | 73.72 | 15.89 | +0.62 | +387.5 | 0 | 0 |
| 2025/05/05 | 45.5 | -1.15 | -2.47 | 361 | 1,708.46 | 196 | 54.32 | 930.72 | 54.48 | 929.29 | 54.39 | -1.43 | -72.7 | 1 | 0.28 |
| 2025/05/02 | 46.65 | +0.65 | +1.41 | 70 | 329.02 | 2 | 2.85 | 9.35 | 2.84 | 9.37 | 2.85 | +0.02 | +100 | 0 | 0 |
| 2025/04/30 | 46 | -0.05 | -0.11 | 68 | 314.62 | 17 | 25.02 | 78.82 | 25.05 | 78.64 | 25 | -0.17 | -102.94 | 0 | 0 |
| 2025/04/29 | 46.05 | +0.85 | +1.88 | 95 | 435.1 | 15 | 15.84 | 68.53 | 15.75 | 68.94 | 15.84 | +0.4 | +266.67 | 0 | 0 |
| 2025/04/28 | 45.2 | +0.25 | +0.56 | 65 | 292.1 | 12 | 18.57 | 54.08 | 18.51 | 54.34 | 18.61 | +0.27 | +225 | 0 | 0 |
| 2025/04/25 | 44.95 | +1.55 | +3.57 | 209 | 937.73 | 35 | 16.71 | 155.71 | 16.6 | 156.19 | 16.66 | +0.48 | +137.14 | 0 | 0 |
| 2025/04/24 | 43.4 | +0.1 | +0.23 | 42 | 183.87 | 13 | 30.66 | 56.36 | 30.65 | 56.54 | 30.75 | +0.18 | +138.46 | 0 | 0 |
| 2025/04/23 | 43.3 | +0.75 | +1.76 | 60 | 259.88 | 27 | 45.14 | 117.3 | 45.13 | 117.25 | 45.11 | -0.05 | -18.52 | 0 | 0 |
| 2025/04/22 | 42.55 | -0.15 | -0.35 | 36 | 155.29 | 13 | 35.69 | 55.33 | 35.63 | 55.62 | 35.82 | +0.29 | +223.08 | 0 | 0 |
| 2025/04/21 | 42.7 | -0.95 | -2.18 | 46 | 195.14 | 8 | 17.56 | 34.31 | 17.58 | 34.29 | 17.57 | -0.03 | -31.25 | 0 | 0 |
| 2025/04/18 | 43.65 | +0.5 | +1.16 | 58 | 253.46 | 20 | 34.43 | 87.07 | 34.35 | 87.32 | 34.45 | +0.25 | +125 | 0 | 0 |
| 2025/04/17 | 43.15 | -0.45 | -1.03 | 63 | 270.05 | 13 | 20.76 | 55.8 | 20.66 | 56.28 | 20.84 | +0.48 | +369.23 | 0 | 0 |
| 2025/04/16 | 43.6 | -0.6 | -1.36 | 102 | 446.49 | 21 | 20.56 | 91.71 | 20.54 | 92.07 | 20.62 | +0.36 | +171.43 | 0 | 0 |
| 2025/04/15 | 44.2 | +1 | +2.31 | 156 | 690.49 | 31 | 19.81 | 136.59 | 19.78 | 136.68 | 19.79 | +0.09 | +27.42 | 0 | 0 |
| 2025/04/14 | 43.2 | +1.7 | +4.1 | 185 | 804.51 | 60 | 32.47 | 261.86 | 32.55 | 260.95 | 32.44 | -0.91 | -151.67 | 0 | 0 |
| 2025/04/11 | 41.5 | +1.7 | +4.27 | 187 | 757.6 | 69 | 36.97 | 278.68 | 36.78 | 279.25 | 36.86 | +0.58 | +84.06 | 0 | 0 |
| 2025/04/10 | 39.8 | +3.6 | +9.94 | 71 | 282.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 36.2 | -4 | -9.95 | 1,013 | 3,830.05 | 161 | 15.9 | 608.35 | 15.88 | 625.67 | 16.34 | +17.32 | +1,076.09 | 0 | 0 |
| 2025/04/08 | 40.2 | -4.1 | -9.26 | 1,163 | 4,652.9 | 171 | 14.7 | 684.3 | 14.71 | 686.47 | 14.75 | +2.16 | +126.32 | 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。
