5515
24.95
TWD+0.30 (1.22%)
2025.07.17收盤
建國－現股當沖
建國最新現股當沖狀況
整理建國最新(2025/07/16) 當沖狀況。整體成交張數為126張，佔整體市場成交張數的26.99%。當日現股當沖之總損益為+8,400元、每張平均損益則為+67元。
開盤價
24.8
收盤價
24.95
當日範圍
24.75 - 25.05
成交張數
451
開盤價(昨)
24.6
收盤價(昨)
24.65
昨日範圍
24.6 - 24.9
成交張數(昨)
467
成交金額
1122.88萬
成交金額(昨)
1153.73萬
52週範圍
21.3 - 32.35
發行股數
2億
市值
50億
現股當沖－歷史逐日資訊
開盤價
24.8
收盤價
24.95
成交張數
451
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/05/05 | 29.35 | +0.4 | +1.38 | 1,286 | 3,795.38 | 401 | 31.18 | 1,182.11 | 31.15 | 1,186.45 | 31.26 | +4.34 | +108.35 | 0 | 0 |
| 2025/05/02 | 28.95 | +0.45 | +1.58 | 971 | 2,816.05 | 117 | 12.05 | 337.78 | 11.99 | 338.95 | 12.04 | +1.17 | +100 | 0 | 0 |
| 2025/04/30 | 28.5 | +0.1 | +0.35 | 447 | 1,275.13 | 103 | 23.06 | 294.18 | 23.07 | 293.93 | 23.05 | -0.25 | -24.27 | 0 | 0 |
| 2025/04/29 | 28.4 | +0.25 | +0.89 | 359 | 1,018.94 | 31 | 8.63 | 87.98 | 8.63 | 87.96 | 8.63 | -0.02 | -6.45 | 0 | 0 |
| 2025/04/28 | 28.15 | -0.25 | -0.88 | 313 | 886.76 | 67 | 21.38 | 189.53 | 21.37 | 189.64 | 21.39 | +0.1 | +15.67 | 0 | 0 |
| 2025/04/25 | 28.4 | +0 | +0 | 429 | 1,220.76 | 84 | 19.59 | 239.41 | 19.61 | 239.12 | 19.59 | -0.28 | -33.93 | 0 | 0 |
| 2025/04/24 | 28.4 | +0.35 | +1.25 | 551 | 1,557.84 | 113 | 20.5 | 318.51 | 20.45 | 319.89 | 20.53 | +1.38 | +122.12 | 0 | 0 |
| 2025/04/23 | 28.05 | +0.45 | +1.63 | 776 | 2,167.98 | 78 | 10.06 | 217.63 | 10.04 | 218.22 | 10.07 | +0.58 | +74.36 | 0 | 0 |
| 2025/04/22 | 27.6 | -0.7 | -2.47 | 1,057 | 2,950.33 | 207 | 19.58 | 580.89 | 19.69 | 581.23 | 19.7 | +0.34 | +16.18 | 0 | 0 |
| 2025/04/21 | 28.3 | +0.2 | +0.71 | 701 | 1,981.59 | 187 | 26.69 | 527.95 | 26.64 | 528.93 | 26.69 | +0.98 | +52.67 | 0 | 0 |
| 2025/04/18 | 28.1 | -0.3 | -1.06 | 687 | 1,929.26 | 84 | 12.23 | 236.38 | 12.25 | 236.71 | 12.27 | +0.33 | +39.29 | 0 | 0 |
| 2025/04/17 | 28.4 | +0 | +0 | 355 | 1,008.02 | 77 | 21.69 | 217.83 | 21.61 | 218.5 | 21.68 | +0.67 | +87.01 | 0 | 0 |
| 2025/04/16 | 28.4 | -0.55 | -1.9 | 612 | 1,745.19 | 160 | 26.14 | 455.89 | 26.12 | 457.8 | 26.23 | +1.9 | +118.75 | 0 | 0 |
| 2025/04/15 | 28.95 | +1.2 | +4.32 | 613 | 1,750.06 | 95 | 15.49 | 269.04 | 15.37 | 271.72 | 15.53 | +2.69 | +282.63 | 0 | 0 |
| 2025/04/14 | 27.75 | -0.25 | -0.89 | 1,094 | 3,055.41 | 307 | 28.07 | 858.37 | 28.09 | 856.55 | 28.03 | -1.81 | -58.96 | 0 | 0 |
| 2025/04/11 | 28 | -0.35 | -1.23 | 1,146 | 3,194.61 | 351 | 30.64 | 980.62 | 30.7 | 980.21 | 30.68 | -0.41 | -11.68 | 0 | 0 |
| 2025/04/10 | 28.35 | +2.55 | +9.88 | 801 | 2,270.14 | 40 | 4.99 | 113.4 | 5 | 113.27 | 4.99 | -0.14 | -33.75 | 0 | 0 |
| 2025/04/09 | 25.8 | -2.25 | -8.02 | 2,262 | 5,992.01 | 449 | 19.85 | 1,195.91 | 19.96 | 1,174.81 | 19.61 | -21.11 | -470.16 | 0 | 0 |
| 2025/04/08 | 28.05 | -0.9 | -3.11 | 1,840 | 5,124.5 | 332 | 18.04 | 920.85 | 17.97 | 930.57 | 18.16 | +9.71 | +292.62 | 0 | 0 |
| 2025/04/07 | 28.95 | -3.2 | -9.95 | 240 | 695.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 32.15 | -0.05 | -0.16 | 876 | 2,796.44 | 231 | 26.36 | 737.12 | 26.36 | 738.51 | 26.41 | +1.39 | +60.17 | 0 | 0 |
| 2025/04/01 | 32.2 | +1.1 | +3.54 | 1,515 | 4,846.16 | 380 | 25.08 | 1,214.18 | 25.05 | 1,215.27 | 25.08 | +1.08 | +28.42 | 0 | 0 |
| 2025/03/31 | 31.1 | -0.2 | -0.64 | 839 | 2,593.21 | 213 | 25.4 | 656.5 | 25.32 | 659.25 | 25.42 | +2.75 | +129.11 | 0 | 0 |
| 2025/03/28 | 31.3 | -0.45 | -1.42 | 846 | 2,653.9 | 135 | 15.96 | 423.92 | 15.97 | 424.1 | 15.98 | +0.18 | +13.33 | 0 | 0 |
| 2025/03/27 | 31.75 | +0.4 | +1.28 | 734 | 2,309.14 | 190 | 25.88 | 597.21 | 25.86 | 599.09 | 25.94 | +1.89 | +99.21 | 1 | 0.14 |
| 2025/03/26 | 31.35 | -0.5 | -1.57 | 1,033 | 3,257.32 | 174 | 16.84 | 549.59 | 16.87 | 550.01 | 16.89 | +0.42 | +24.14 | 0 | 0 |
| 2025/03/25 | 31.85 | -0.5 | -1.55 | 1,317 | 4,210.35 | 317 | 24.06 | 1,015.53 | 24.12 | 1,017.35 | 24.16 | +1.81 | +57.26 | 1 | 0.08 |
| 2025/03/24 | 32.35 | +0.75 | +2.37 | 3,515 | 11,446.28 | 1,161 | 33.03 | 3,774.74 | 32.98 | 3,784.38 | 33.06 | +9.63 | +82.99 | 3 | 0.09 |
| 2025/03/21 | 31.6 | +0.6 | +1.94 | 1,553 | 4,890.48 | 247 | 15.91 | 776.63 | 15.88 | 777.37 | 15.9 | +0.74 | +29.96 | 0 | 0 |
| 2025/03/20 | 31 | +0.65 | +2.14 | 1,282 | 3,964.94 | 178 | 13.89 | 549.91 | 13.87 | 549.66 | 13.86 | -0.25 | -14.04 | 0 | 0 |
| 2025/03/19 | 30.35 | -0.35 | -1.14 | 947 | 2,871.48 | 133 | 14.04 | 403.32 | 14.05 | 404.65 | 14.09 | +1.33 | +100 | 0 | 0 |
| 2025/03/18 | 30.7 | +0.05 | +0.16 | 974 | 2,978.22 | 156 | 16.02 | 478.07 | 16.05 | 478.25 | 16.06 | +0.18 | +11.86 | 0 | 0 |
| 2025/03/17 | 30.65 | +1 | +3.37 | 3,129 | 9,559.77 | 891 | 28.47 | 2,720.39 | 28.46 | 2,722.43 | 28.48 | +2.04 | +22.84 | 1 | 0.03 |
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。
