5515
23.75
TWD-0.05 (-0.21%)
2025.08.28收盤
建國－現股當沖
建國最新現股當沖狀況
整理建國最新(2025/08/27) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的1.39%。當日現股當沖之總損益為+50元、每張平均損益則為+12元。
開盤價
23.85
收盤價
23.75
當日範圍
23.7 - 24
成交張數
350
開盤價(昨)
24
收盤價(昨)
23.8
昨日範圍
23.8 - 24.05
成交張數(昨)
288
成交金額
833.40萬
成交金額(昨)
689.46萬
52週範圍
21.65 - 32.35
發行股數
2億
市值
48億
現股當沖－歷史逐日資訊
開盤價
23.85
收盤價
23.75
成交張數
350
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(%) | ||||||
| 2025/09/09 | 23.75 | +0.1 | +0.42 | 118 | 280.15 | 15 | 12.73 | 35.59 | 12.71 | 35.69 | 12.74 | +0.1 | +63.33 | 0 | 0 |
| 2025/09/08 | 23.65 | -0.3 | -1.25 | 143 | 340.43 | 24 | 16.73 | 56.91 | 16.72 | 57.05 | 16.76 | +0.15 | +62.5 | 0 | 0 |
| 2025/09/05 | 23.95 | -0.45 | -1.84 | 279 | 670.01 | 31 | 11.11 | 74.87 | 11.17 | 75 | 11.19 | +0.14 | +43.55 | 0 | 0 |
| 2025/09/04 | 24.4 | +0.85 | +3.61 | 495 | 1,202.16 | 128 | 25.84 | 308.84 | 25.69 | 311.65 | 25.92 | +2.81 | +219.53 | 0 | 0 |
| 2025/09/03 | 23.55 | +0.05 | +0.21 | 94 | 222.21 | 3 | 3.18 | 7.08 | 3.19 | 7.09 | 3.19 | +0.01 | +16.67 | 0 | 0 |
| 2025/09/02 | 23.5 | +0.15 | +0.64 | 181 | 424.8 | 15 | 8.27 | 35.06 | 8.25 | 35.1 | 8.26 | +0.04 | +30 | 0 | 0 |
| 2025/09/01 | 23.35 | -0.2 | -0.85 | 292 | 683.66 | 11 | 3.77 | 25.69 | 3.76 | 25.79 | 3.77 | +0.1 | +90.91 | 0 | 0 |
| 2025/08/29 | 23.55 | -0.2 | -0.84 | 342 | 808.89 | 10 | 2.93 | 23.76 | 2.94 | 23.71 | 2.93 | -0.05 | -50 | 0 | 0 |
| 2025/08/28 | 23.75 | -0.05 | -0.21 | 350 | 834.02 | 25 | 7.14 | 59.53 | 7.14 | 59.56 | 7.14 | +0.03 | +10 | 0 | 0 |
| 2025/08/27 | 23.8 | -0.2 | -0.83 | 288 | 690.65 | 4 | 1.39 | 9.58 | 1.39 | 9.59 | 1.39 | +0.01 | +12.5 | 0 | 0 |
| 2025/08/26 | 24 | -0.35 | -1.44 | 442 | 1,062.19 | 31 | 7.02 | 74.48 | 7.01 | 74.6 | 7.02 | +0.12 | +37.1 | 0 | 0 |
| 2025/08/25 | 24.35 | -0.1 | -0.41 | 213 | 520.26 | 37 | 17.39 | 90.6 | 17.41 | 90.35 | 17.37 | -0.25 | -67.57 | 0 | 0 |
| 2025/08/22 | 24.45 | -0.05 | -0.2 | 298 | 730.18 | 9 | 3.02 | 22.05 | 3.02 | 22.09 | 3.03 | +0.04 | +50 | 0 | 0 |
| 2025/08/21 | 24.5 | +0.05 | +0.2 | 200 | 490.02 | 15 | 7.49 | 36.59 | 7.47 | 36.81 | 7.51 | +0.21 | +143.33 | 0 | 0 |
| 2025/08/20 | 24.45 | -0.05 | -0.2 | 482 | 1,177.5 | 31 | 6.44 | 75.67 | 6.43 | 75.9 | 6.45 | +0.23 | +74.19 | 0 | 0 |
| 2025/08/19 | 24.5 | -0.25 | -1.01 | 251 | 616.09 | 6 | 2.39 | 14.75 | 2.39 | 14.77 | 2.4 | +0.01 | +25 | 0 | 0 |
| 2025/08/18 | 24.75 | +0.55 | +2.27 | 1,431 | 3,532.38 | 164 | 11.46 | 403.66 | 11.43 | 404.88 | 11.46 | +1.22 | +74.39 | 0 | 0 |
| 2025/08/15 | 24.2 | -1.4 | -5.47 | 2,258 | 5,484.55 | 163 | 7.22 | 397.84 | 7.25 | 397.19 | 7.24 | -0.66 | -40.18 | 0 | 0 |
| 2025/08/14 | 25.6 | -0.05 | -0.19 | 268 | 685.6 | 25 | 9.34 | 64.08 | 9.35 | 64.11 | 9.35 | +0.04 | +14 | 0 | 0 |
| 2025/08/13 | 25.65 | +0.05 | +0.2 | 196 | 500.28 | 34 | 17.38 | 86.99 | 17.39 | 87.23 | 17.44 | +0.24 | +70.59 | 0 | 0 |
| 2025/08/12 | 25.6 | -0.1 | -0.39 | 156 | 399.55 | 24 | 15.43 | 61.67 | 15.44 | 61.74 | 15.45 | +0.07 | +29.17 | 0 | 0 |
| 2025/08/11 | 25.7 | -0.25 | -0.96 | 159 | 409.29 | 17 | 10.7 | 43.77 | 10.69 | 43.85 | 10.71 | +0.08 | +47.06 | 0 | 0 |
| 2025/08/08 | 25.95 | +0 | +0 | 136 | 353.19 | 27 | 19.86 | 70.11 | 19.85 | 70.17 | 19.87 | +0.06 | +20.37 | 0 | 0 |
| 2025/08/07 | 25.95 | -0.05 | -0.19 | 218 | 565.11 | 54 | 24.76 | 139.72 | 24.73 | 140.15 | 24.8 | +0.42 | +78.7 | 0 | 0 |
| 2025/08/06 | 26 | +0.2 | +0.78 | 629 | 1,639.31 | 140 | 22.25 | 365 | 22.27 | 365.42 | 22.29 | +0.41 | +29.29 | 0 | 0 |
| 2025/08/05 | 25.8 | +0.2 | +0.78 | 228 | 587.64 | 14 | 6.14 | 36.04 | 6.13 | 36.11 | 6.14 | +0.07 | +50 | 0 | 0 |
| 2025/08/04 | 25.6 | +0.2 | +0.79 | 385 | 985.03 | 47 | 12.21 | 119.72 | 12.15 | 120.42 | 12.22 | +0.69 | +147.87 | 0 | 0 |
| 2025/08/01 | 25.4 | -0.15 | -0.59 | 135 | 341.81 | 31 | 23.01 | 78.44 | 22.95 | 78.72 | 23.03 | +0.27 | +87.1 | 0 | 0 |
| 2025/07/31 | 25.55 | -0.3 | -1.16 | 263 | 670.06 | 21 | 8 | 53.7 | 8.01 | 53.62 | 8 | -0.07 | -33.33 | 0 | 0 |
| 2025/07/30 | 25.85 | +0.15 | +0.58 | 74 | 191.88 | 7 | 9.4 | 18.05 | 9.4 | 18.05 | 9.4 | +0 | +0 | 0 | 0 |
| 2025/07/29 | 25.7 | -0.3 | -1.15 | 260 | 674.33 | 47 | 18.05 | 121.83 | 18.07 | 121.91 | 18.08 | +0.07 | +14.89 | 0 | 0 |
| 2025/07/28 | 26 | +0.35 | +1.36 | 348 | 899.47 | 30 | 8.62 | 76.88 | 8.55 | 77.44 | 8.61 | +0.56 | +186.67 | 0 | 0 |
| 2025/07/25 | 25.65 | +0.6 | +2.4 | 723 | 1,849.37 | 141 | 19.5 | 358.49 | 19.38 | 362.18 | 19.58 | +3.69 | +261.7 | 0 | 0 |
| 2025/07/24 | 25.05 | +0.2 | +0.8 | 423 | 1,060.38 | 60 | 14.18 | 150.25 | 14.17 | 150.71 | 14.21 | +0.47 | +77.5 | 0 | 0 |
| 2025/07/23 | 24.85 | +0.3 | +1.22 | 298 | 740.72 | 27 | 9.06 | 67.02 | 9.05 | 67.2 | 9.07 | +0.19 | +70.37 | 0 | 0 |
| 2025/07/22 | 24.55 | -0.25 | -1.01 | 614 | 1,515.45 | 182 | 29.65 | 448.83 | 29.62 | 450.33 | 29.72 | +1.5 | +82.69 | 0 | 0 |
| 2025/07/21 | 24.8 | -0.2 | -0.8 | 358 | 891.51 | 29 | 8.11 | 72.04 | 8.08 | 72.63 | 8.15 | +0.59 | +203.45 | 0 | 0 |
| 2025/07/18 | 25 | +0.05 | +0.2 | 425 | 1,063.96 | 96 | 22.61 | 240.36 | 22.59 | 241.13 | 22.66 | +0.78 | +80.73 | 0 | 0 |
| 2025/07/17 | 24.95 | +0.3 | +1.22 | 451 | 1,123.65 | 70 | 15.51 | 173.94 | 15.48 | 174.16 | 15.5 | +0.23 | +32.86 | 0 | 0 |
| 2025/07/16 | 24.65 | +0.05 | +0.2 | 467 | 1,153.25 | 126 | 26.99 | 310.98 | 26.97 | 311.82 | 27.04 | +0.84 | +66.67 | 0 | 0 |
| 2025/07/15 | 24.6 | +0 | +0 | 289 | 712.21 | 26 | 8.99 | 64.09 | 9 | 64.1 | 9 | +0.01 | +1.92 | 0 | 0 |
| 2025/07/14 | 24.6 | -0.2 | -0.81 | 191 | 474.19 | 19 | 9.93 | 47.03 | 9.92 | 47.21 | 9.96 | +0.18 | +94.74 | 0 | 0 |
| 2025/07/11 | 24.8 | +0.05 | +0.2 | 232 | 576.5 | 36 | 15.5 | 89.22 | 15.48 | 89.41 | 15.51 | +0.18 | +51.39 | 0 | 0 |
| 2025/07/10 | 24.75 | +0.2 | +0.81 | 296 | 731.13 | 59 | 19.92 | 145.53 | 19.91 | 145.81 | 19.94 | +0.28 | +47.46 | 0 | 0 |
| 2025/07/09 | 24.55 | -0.05 | -0.2 | 281 | 689.67 | 50 | 17.8 | 122.7 | 17.79 | 123.02 | 17.84 | +0.32 | +63 | 0 | 0 |
| 2025/07/08 | 24.6 | -0.25 | -1.01 | 311 | 764.85 | 34 | 10.94 | 83.77 | 10.95 | 83.78 | 10.95 | +0.01 | +4.41 | 0 | 0 |
| 2025/07/07 | 24.85 | +0 | +0 | 439 | 1,083.95 | 67 | 15.28 | 165.31 | 15.25 | 165.66 | 15.28 | +0.36 | +53.73 | 0 | 0 |
| 2025/07/04 | 24.85 | +0.1 | +0.4 | 570 | 1,407.45 | 37 | 6.49 | 91.32 | 6.49 | 91.69 | 6.51 | +0.36 | +98.65 | 1 | 0.18 |
| 2025/07/03 | 24.75 | -2.55 | -1.59 | 1,653 | 4,095.95 | 46 | 2.78 | 114.14 | 2.79 | 113.79 | 2.78 | -0.34 | -75 | 0 | 0 |
| 2025/07/02 | 27.3 | +0.1 | +0.37 | 879 | 2,396 | 40 | 4.55 | 109.06 | 4.55 | 109.14 | 4.56 | +0.07 | +18.75 | 0 | 0 |
| 2025/07/01 | 27.2 | +0.05 | +0.18 | 439 | 1,194.63 | 8 | 1.82 | 21.88 | 1.83 | 21.84 | 1.83 | -0.04 | -50 | 0 | 0 |
| 2025/06/30 | 27.15 | -0.1 | -0.37 | 296 | 807.09 | 13 | 4.39 | 35.41 | 4.39 | 35.38 | 4.38 | -0.03 | -19.23 | 0 | 0 |
| 2025/06/27 | 27.25 | +0.05 | +0.18 | 268 | 731.72 | 34 | 12.68 | 92.7 | 12.67 | 92.97 | 12.71 | +0.26 | +76.47 | 0 | 0 |
| 2025/06/26 | 27.2 | +0.1 | +0.37 | 286 | 780.59 | 34 | 11.88 | 92.67 | 11.87 | 92.76 | 11.88 | +0.09 | +26.47 | 0 | 0 |
| 2025/06/25 | 27.1 | +0.05 | +0.18 | 434 | 1,176.85 | 88 | 20.28 | 96.87 | 8.23 | 97.07 | 8.25 | +0.2 | +22.73 | 0 | 0 |
| 2025/06/24 | 27.05 | +0.1 | +0.37 | 367 | 995.25 | 69 | 18.81 | 187.03 | 18.79 | 187.72 | 18.86 | +0.69 | +99.28 | 0 | 0 |
| 2025/06/23 | 26.95 | -0.2 | -0.74 | 436 | 1,175.6 | 88 | 20.18 | 237.62 | 20.21 | 237.28 | 20.18 | -0.34 | -38.64 | 0 | 0 |
| 2025/06/20 | 27.15 | +0.1 | +0.37 | 214 | 577.52 | 31 | 14.52 | 83.88 | 14.52 | 83.72 | 14.5 | -0.15 | -50 | 0 | 0 |
| 2025/06/19 | 27.05 | -0.3 | -1.1 | 333 | 904.3 | 42 | 12.61 | 114.13 | 12.62 | 114.15 | 12.62 | +0.02 | +4.76 | 0 | 0 |
| 2025/06/18 | 27.35 | +0.3 | +1.11 | 353 | 960.14 | 23 | 6.52 | 62.46 | 6.51 | 62.91 | 6.55 | +0.46 | +197.83 | 0 | 0 |
| 2025/06/17 | 27.05 | +0.15 | +0.56 | 236 | 637.91 | 18 | 7.63 | 48.61 | 7.62 | 48.68 | 7.63 | +0.07 | +38.89 | 0 | 0 |
| 2025/06/16 | 26.9 | +0 | +0 | 300 | 804.57 | 51 | 17 | 136.68 | 16.99 | 136.91 | 17.02 | +0.23 | +45.1 | 0 | 0 |
| 2025/06/13 | 26.9 | -0.45 | -1.65 | 712 | 1,924.96 | 73 | 10.26 | 197.85 | 10.28 | 197.27 | 10.25 | -0.58 | -79.45 | 0 | 0 |
| 2025/06/12 | 27.35 | -0.2 | -0.73 | 350 | 957.69 | 19 | 5.44 | 52.04 | 5.43 | 52.13 | 5.44 | +0.09 | +47.37 | 0 | 0 |
| 2025/06/11 | 27.55 | +0 | +0 | 286 | 787.9 | 44 | 15.4 | 121.31 | 15.4 | 121.5 | 15.42 | +0.19 | +43.18 | 0 | 0 |
| 2025/06/10 | 27.55 | -0.3 | -1.08 | 546 | 1,506.13 | 45 | 8.24 | 123.81 | 8.22 | 124.66 | 8.28 | +0.84 | +186.67 | 0 | 0 |
| 2025/06/09 | 27.85 | -0.3 | -1.07 | 300 | 839.82 | 15 | 4.99 | 42.21 | 5.03 | 42.19 | 5.02 | -0.03 | -16.67 | 0 | 0 |
| 2025/06/06 | 28.15 | -0.05 | -0.18 | 69 | 194.79 | 8 | 11.6 | 22.59 | 11.6 | 22.58 | 11.59 | -0.01 | -18.75 | 0 | 0 |
| 2025/06/05 | 28.2 | +0 | +0 | 96 | 269.83 | 10 | 10.46 | 28.21 | 10.45 | 28.2 | 10.45 | -0.01 | -5 | 0 | 0 |
| 2025/06/04 | 28.2 | +0.2 | +0.71 | 186 | 525.81 | 28 | 15.02 | 78.91 | 15.01 | 78.99 | 15.02 | +0.09 | +30.36 | 0 | 0 |
| 2025/06/03 | 28 | +0.1 | +0.36 | 124 | 346.33 | 27 | 21.86 | 75.68 | 21.85 | 75.63 | 21.84 | -0.05 | -18.52 | 0 | 0 |
| 2025/06/02 | 27.9 | -0.25 | -0.89 | 397 | 1,109.52 | 44 | 11.09 | 123.2 | 11.1 | 123.06 | 11.09 | -0.14 | -32.95 | 0 | 0 |
| 2025/05/29 | 28.15 | +0.05 | +0.18 | 150 | 420.79 | 7 | 4.68 | 19.71 | 4.69 | 19.7 | 4.68 | -0.01 | -21.43 | 0 | 0 |
| 2025/05/28 | 28.1 | -0.1 | -0.35 | 270 | 763.26 | 22 | 8.14 | 62.05 | 8.13 | 62.11 | 8.14 | +0.06 | +27.27 | 0 | 0 |
| 2025/05/27 | 28.2 | -0.4 | -1.4 | 383 | 1,083.53 | 51 | 13.31 | 144.18 | 13.31 | 144.44 | 13.33 | +0.26 | +50.98 | 0 | 0 |
| 2025/05/26 | 28.6 | +0.05 | +0.18 | 254 | 725.81 | 41 | 16.15 | 117.33 | 16.17 | 117.17 | 16.14 | -0.16 | -39.02 | 0 | 0 |
| 2025/05/23 | 28.55 | +0.15 | +0.53 | 288 | 821 | 44 | 15.25 | 125.3 | 15.26 | 125.27 | 15.26 | -0.03 | -6.82 | 0 | 0 |
| 2025/05/22 | 28.4 | +0.1 | +0.35 | 239 | 677.79 | 23 | 9.62 | 65.16 | 9.61 | 65.25 | 9.63 | +0.09 | +39.13 | 0 | 0 |
| 2025/05/21 | 28.3 | +0.15 | +0.53 | 225 | 634.33 | 17 | 7.57 | 47.95 | 7.56 | 47.98 | 7.56 | +0.03 | +17.65 | 0 | 0 |
| 2025/05/20 | 28.15 | -0.05 | -0.18 | 216 | 609.27 | 38 | 17.56 | 106.94 | 17.55 | 107.02 | 17.57 | +0.08 | +21.05 | 0 | 0 |
| 2025/05/19 | 28.2 | +0.05 | +0.18 | 441 | 1,245.24 | 109 | 24.72 | 307.67 | 24.71 | 307.59 | 24.7 | -0.07 | -6.88 | 0 | 0 |
| 2025/05/16 | 28.15 | -0.05 | -0.18 | 585 | 1,647.54 | 113 | 19.32 | 318.47 | 19.33 | 318.12 | 19.31 | -0.34 | -30.53 | 0 | 0 |
| 2025/05/15 | 28.2 | +0 | +0 | 566 | 1,598.05 | 126 | 22.25 | 355.48 | 22.24 | 355.94 | 22.27 | +0.47 | +36.9 | 0 | 0 |
| 2025/05/14 | 28.2 | -1.4 | -4.73 | 3,072 | 8,686.23 | 339 | 11.03 | 960.22 | 11.05 | 961.27 | 11.07 | +1.05 | +31.12 | 0 | 0 |
| 2025/05/13 | 29.6 | -0.45 | -1.5 | 772 | 2,296.25 | 134 | 17.36 | 399.19 | 17.38 | 399.28 | 17.39 | +0.1 | +7.09 | 0 | 0 |
| 2025/05/12 | 30.05 | +0.1 | +0.33 | 519 | 1,566.96 | 32 | 6.16 | 96.67 | 6.17 | 96.61 | 6.17 | -0.07 | -21.88 | 0 | 0 |
| 2025/05/09 | 29.95 | +0.15 | +0.5 | 546 | 1,637.7 | 108 | 19.77 | 323.77 | 19.77 | 323.03 | 19.72 | -0.74 | -68.98 | 0 | 0 |
| 2025/05/08 | 29.8 | +0.15 | +0.51 | 502 | 1,498.11 | 77 | 15.35 | 229.94 | 15.35 | 229.85 | 15.34 | -0.09 | -11.69 | 0 | 0 |
| 2025/05/07 | 29.65 | +0.45 | +1.54 | 642 | 1,898.62 | 112 | 17.46 | 330.5 | 17.41 | 331 | 17.43 | +0.51 | +45.09 | 0 | 0 |
| 2025/05/06 | 29.2 | -0.15 | -0.51 | 513 | 1,502.7 | 133 | 25.92 | 389.78 | 25.94 | 389.93 | 25.95 | +0.14 | +10.9 | 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。
