8092
20.2
TWD-0.10 (-0.49%)
2025.07.17收盤
建暐－現股當沖
建暐最新現股當沖狀況
整理建暐最新(2025/07/16) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的3.26%。當日現股當沖之總損益為+100元、每張平均損益則為+33元。
開盤價
20.2
收盤價
20.2
當日範圍
20.1 - 20.4
成交張數
50
開盤價(昨)
20.35
收盤價(昨)
20.3
昨日範圍
20.3 - 20.45
成交張數(昨)
92
成交金額
101.14萬
成交金額(昨)
187.64萬
52週範圍
13.05 - 28.3
發行股數
5717萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
20.2
收盤價
20.2
成交張數
50
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 | 19.9 | +0.25 | +1.27 | 34 | 67.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/23 | 19.65 | -0.05 | -0.25 | 12 | 23.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/22 | 19.7 | +0.05 | +0.25 | 18 | 35.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/21 | 19.65 | +0.1 | +0.51 | 25 | 49.3 | 1 | 4 | 1.98 | 4.02 | 1.97 | 3.99 | -0.01 | -150 | -- | -- |
| 2025/07/18 | 19.55 | -0.65 | -3.22 | 37 | 74.25 | 2 | 5.41 | 4.04 | 5.44 | 4.04 | 5.43 | -0.01 | -25 | -- | -- |
| 2025/07/17 | 20.2 | -0.1 | -0.49 | 50 | 101.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/16 | 20.3 | +0.25 | +1.25 | 92 | 187.63 | 3 | 3.26 | 6.1 | 3.25 | 6.11 | 3.26 | +0.01 | +33.33 | -- | -- |
| 2025/07/15 | 20.05 | +0.05 | +0.25 | 15 | 30.36 | 3 | 20 | 6.02 | 19.83 | 6.13 | 20.19 | +0.11 | +366.67 | -- | -- |
| 2025/07/14 | 20 | +0.1 | +0.5 | 45 | 91.59 | 9 | 20 | 18.37 | 20.06 | 18.71 | 20.43 | +0.34 | +377.78 | -- | -- |
| 2025/07/11 | 19.9 | +0.15 | +0.76 | 6 | 11.9 | 1 | 16.67 | 1.98 | 16.6 | 2 | 16.76 | +0.02 | +200 | -- | -- |
| 2025/07/10 | 19.75 | +0 | +0 | 46 | 90.59 | 2 | 4.35 | 3.94 | 4.35 | 3.95 | 4.36 | +0.01 | +50 | -- | -- |
| 2025/07/09 | 19.75 | +0.4 | +2.07 | 40 | 77.83 | 2 | 5 | 3.88 | 4.99 | 3.94 | 5.06 | +0.05 | +250 | -- | -- |
| 2025/07/08 | 19.35 | -0.3 | -1.53 | 25 | 48.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/07 | 19.65 | +0 | +0 | 108 | 212.23 | 2 | 1.85 | 3.94 | 1.85 | 3.93 | 1.85 | -0.01 | -25 | -- | -- |
| 2025/07/04 | 19.65 | -0.25 | -1.26 | 55 | 108.53 | 1 | 1.82 | 1.97 | 1.82 | 1.97 | 1.82 | +0 | +0 | -- | -- |
| 2025/07/03 | 19.9 | -0.05 | -0.25 | 99 | 197.87 | 2 | 2.02 | 3.98 | 2.01 | 3.98 | 2.01 | +0.01 | +25 | -- | -- |
| 2025/07/02 | 19.95 | +0 | +0 | 48 | 95.97 | 1 | 2.08 | 2 | 2.08 | 2 | 2.08 | +0 | +0 | -- | -- |
| 2025/07/01 | 19.95 | -0.05 | -0.25 | 35 | 69.67 | 2 | 5.71 | 3.99 | 5.73 | 3.98 | 5.71 | -0.01 | -50 | -- | -- |
| 2025/06/30 | 20 | +0 | +0 | 93 | 185.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/27 | 20 | -0.05 | -0.25 | 201 | 402.32 | 2 | 1 | 4.01 | 1 | 4 | 0.99 | -0.01 | -75 | -- | -- |
| 2025/06/26 | 20.05 | +0 | +0 | 214 | 429.06 | 1 | 0.47 | 2.02 | 0.47 | 2 | 0.47 | -0.01 | -150 | -- | -- |
| 2025/06/25 | 20.05 | -0.25 | -1.23 | 192 | 385.44 | 7 | 3.65 | 14.13 | 3.67 | 14.03 | 3.64 | -0.1 | -150 | -- | -- |
| 2025/06/24 | 20.3 | -0.05 | -0.25 | 40 | 81.25 | 4 | 10 | 8.06 | 9.93 | 8.15 | 10.03 | +0.09 | +212.5 | -- | -- |
| 2025/06/23 | 20.35 | -0.15 | -0.73 | 29 | 58.86 | 3 | 10.34 | 6.07 | 10.3 | 6.11 | 10.38 | +0.04 | +150 | -- | -- |
| 2025/06/20 | 20.5 | -0.05 | -0.24 | 80 | 164.19 | 5 | 6.25 | 10.31 | 6.28 | 10.24 | 6.24 | -0.07 | -150 | -- | -- |
| 2025/06/19 | 20.55 | +0.05 | +0.24 | 30 | 61.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/18 | 20.5 | -0.15 | -0.73 | 134 | 275.39 | 6 | 4.48 | 12.29 | 4.46 | 12.34 | 4.48 | +0.04 | +75 | -- | -- |
| 2025/06/17 | 20.65 | -0.05 | -0.24 | 47 | 97.25 | 14 | 29.79 | 28.96 | 29.79 | 28.89 | 29.71 | -0.07 | -50 | -- | -- |
| 2025/06/16 | 20.7 | +0.2 | +0.98 | 46 | 95.1 | 2 | 4.35 | 4.15 | 4.36 | 4.13 | 4.34 | -0.02 | -100 | -- | -- |
| 2025/06/13 | 20.5 | -0.1 | -0.49 | 31 | 63.77 | 5 | 16.13 | 10.28 | 16.12 | 10.29 | 16.14 | +0.01 | +30 | -- | -- |
| 2025/06/12 | 20.6 | +0.1 | +0.49 | 16 | 33.2 | 2 | 12.5 | 4.12 | 12.39 | 4.21 | 12.67 | +0.09 | +450 | -- | -- |
| 2025/06/11 | 20.5 | +0.4 | +1.99 | 47 | 95.52 | 2 | 4.26 | 4.08 | 4.27 | 4.19 | 4.39 | +0.12 | +575 | -- | -- |
| 2025/06/10 | 20.1 | +0 | +0 | 54 | 108.26 | 6 | 11.11 | 12.06 | 11.14 | 12.05 | 11.13 | -0.01 | -16.67 | -- | -- |
| 2025/06/09 | 20.1 | -0.05 | -0.25 | 60 | 120.5 | 3 | 5 | 6.02 | 5 | 6.08 | 5.05 | +0.06 | +200 | -- | -- |
| 2025/06/06 | 20.15 | +0.15 | +0.75 | 11 | 22.2 | 1 | 9.09 | 2.01 | 9.06 | 2.04 | 9.21 | +0.04 | +350 | -- | -- |
| 2025/06/05 | 20 | -0.1 | -0.5 | 42 | 85.07 | 14 | 33.33 | 28.48 | 33.47 | 28.27 | 33.23 | -0.21 | -150 | -- | -- |
| 2025/06/04 | 20.1 | +0.85 | +4.42 | 48 | 95 | 14 | 29.17 | 27.39 | 28.84 | 27.68 | 29.13 | +0.28 | +200 | -- | -- |
| 2025/06/03 | 19.25 | -0.1 | -0.52 | 53 | 101.94 | 3 | 5.66 | 5.66 | 5.55 | 5.71 | 5.61 | +0.06 | +183.33 | -- | -- |
| 2025/06/02 | 19.35 | -0.4 | -2.03 | 85 | 164.25 | 2 | 2.35 | 3.85 | 2.34 | 3.9 | 2.38 | +0.06 | +275 | -- | -- |
| 2025/05/29 | 19.75 | -0.2 | -1 | 63 | 125.59 | 1 | 1.59 | 2.04 | 1.63 | 2 | 1.59 | -0.05 | -500 | -- | -- |
| 2025/05/28 | 19.95 | -0.05 | -0.25 | 29 | 58.38 | 1 | 3.45 | 2.01 | 3.44 | 2.08 | 3.56 | +0.07 | +700 | -- | -- |
| 2025/05/27 | 20 | -0.05 | -0.25 | 27 | 54.25 | 2 | 7.41 | 4.02 | 7.41 | 4.03 | 7.43 | +0.01 | +50 | -- | -- |
| 2025/05/26 | 20.05 | -0.35 | -1.72 | 21 | 42.09 | 2 | 9.52 | 3.99 | 9.48 | 4.01 | 9.54 | +0.03 | +125 | -- | -- |
| 2025/05/23 | 20.4 | -0.2 | -0.97 | 35 | 71.66 | 4 | 11.43 | 8.18 | 11.41 | 8.23 | 11.49 | +0.06 | +150 | -- | -- |
| 2025/05/22 | 20.6 | +0.4 | +1.98 | 48 | 98.97 | 8 | 16.67 | 16.41 | 16.58 | 16.45 | 16.62 | +0.04 | +56.25 | -- | -- |
| 2025/05/21 | 20.2 | +0.1 | +0.5 | 34 | 68.81 | 6 | 17.65 | 12.07 | 17.55 | 12.19 | 17.71 | +0.11 | +183.33 | -- | -- |
| 2025/05/20 | 20.1 | +0.2 | +1.01 | 76 | 152.28 | 5 | 6.58 | 10.01 | 6.57 | 10.06 | 6.61 | +0.06 | +110 | -- | -- |
| 2025/05/19 | 19.9 | -0.65 | -3.16 | 126 | 251.46 | 17 | 13.49 | 34.08 | 13.55 | 33.7 | 13.4 | -0.38 | -220.59 | -- | -- |
| 2025/05/16 | 20.55 | -1.15 | -5.3 | 194 | 406.68 | 17 | 8.76 | 36.2 | 8.9 | 35.6 | 8.76 | -0.59 | -350 | -- | -- |
| 2025/05/15 | 21.7 | -0.4 | -1.81 | 119 | 260.75 | 13 | 10.92 | 28.4 | 10.89 | 28.42 | 10.9 | +0.02 | +15.38 | -- | -- |
| 2025/05/14 | 22.1 | +0.05 | +0.23 | 138 | 305.78 | 4 | 2.9 | 8.84 | 2.89 | 8.87 | 2.9 | +0.04 | +87.5 | -- | -- |
| 2025/05/13 | 22.05 | +0.1 | +0.46 | 126 | 278.56 | 6 | 4.76 | 13.27 | 4.76 | 13.29 | 4.77 | +0.03 | +41.67 | -- | -- |
| 2025/05/12 | 21.95 | +0.05 | +0.23 | 196 | 430.53 | 14 | 7.14 | 30.74 | 7.14 | 30.85 | 7.17 | +0.11 | +78.57 | -- | -- |
| 2025/05/09 | 21.9 | -0.2 | -0.9 | 163 | 358.38 | 28 | 17.18 | 61.65 | 17.2 | 61.79 | 17.24 | +0.14 | +51.79 | -- | -- |
| 2025/05/08 | 22.1 | +0.1 | +0.45 | 170 | 378.53 | 33 | 19.41 | 73.8 | 19.5 | 73.56 | 19.43 | -0.23 | -71.21 | -- | -- |
| 2025/05/07 | 22 | +0.5 | +2.33 | 295 | 660.21 | 70 | 23.73 | 155.4 | 23.54 | 156.76 | 23.74 | +1.37 | +195.71 | -- | -- |
| 2025/05/06 | 21.5 | +0.35 | +1.65 | 134 | 285.8 | 20 | 14.93 | 42.56 | 14.89 | 42.7 | 14.94 | +0.14 | +70 | -- | -- |
| 2025/05/05 | 21.15 | +0.15 | +0.71 | 431 | 907.98 | 93 | 21.58 | 196.03 | 21.59 | 195.63 | 21.55 | -0.39 | -41.94 | -- | -- |
| 2025/05/02 | 21 | +0.95 | +4.74 | 269 | 565.27 | 45 | 16.73 | 94.41 | 16.7 | 94.43 | 16.71 | +0.02 | +4.44 | -- | -- |
| 2025/04/30 | 20.05 | +0.75 | +3.89 | 206 | 410.06 | 42 | 20.39 | 83.38 | 20.33 | 83.52 | 20.37 | +0.14 | +33.33 | -- | -- |
| 2025/04/29 | 19.3 | +0.65 | +3.49 | 140 | 267.01 | 21 | 15 | 39.97 | 14.97 | 40.17 | 15.05 | +0.21 | +100 | -- | -- |
| 2025/04/28 | 18.65 | +0.95 | +5.37 | 171 | 315.33 | 21 | 12.28 | 38.53 | 12.22 | 38.8 | 12.3 | +0.26 | +123.81 | -- | -- |
| 2025/04/25 | 17.7 | +0.85 | +5.04 | 221 | 387.17 | 33 | 14.93 | 57.38 | 14.82 | 58.26 | 15.05 | +0.89 | +268.18 | -- | -- |
| 2025/04/24 | 16.85 | +1.1 | +6.98 | 190 | 316.71 | 62 | 32.63 | 103.53 | 32.69 | 104.17 | 32.89 | +0.65 | +104.03 | -- | -- |
| 2025/04/23 | 15.75 | +0.55 | +3.62 | 151 | 238.77 | 19 | 12.58 | 30 | 12.56 | 29.99 | 12.56 | -0.01 | -5.26 | -- | -- |
| 2025/04/22 | 15.2 | +0.05 | +0.33 | 149 | 225.04 | 8 | 5.37 | 12.11 | 5.38 | 12.22 | 5.43 | +0.12 | +143.75 | -- | -- |
| 2025/04/21 | 15.15 | -0.05 | -0.33 | 108 | 164.98 | 3 | 2.78 | 4.58 | 2.78 | 4.58 | 2.78 | +0 | +0 | -- | -- |
| 2025/04/18 | 15.2 | +0.1 | +0.66 | 100 | 152.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/17 | 15.1 | -0.05 | -0.33 | 125 | 189.28 | 3 | 2.4 | 4.54 | 2.4 | 4.55 | 2.41 | +0.01 | +50 | -- | -- |
| 2025/04/16 | 15.15 | +0.1 | +0.66 | 130 | 194.62 | 4 | 3.08 | 5.96 | 3.06 | 6 | 3.08 | +0.04 | +112.5 | -- | -- |
| 2025/04/15 | 15.05 | +0.45 | +3.08 | 106 | 156.55 | 3 | 2.83 | 4.42 | 2.83 | 4.48 | 2.86 | +0.06 | +183.33 | -- | -- |
| 2025/04/14 | 14.6 | +0 | +0 | 199 | 293.43 | 2 | 1.01 | 2.92 | 0.99 | 2.97 | 1.01 | +0.06 | +275 | -- | -- |
| 2025/04/11 | 14.6 | +0.25 | +1.74 | 292 | 424.08 | 71 | 24.32 | 105.62 | 24.91 | 105.42 | 24.86 | -0.21 | -29.58 | -- | -- |
| 2025/04/10 | 14.35 | +1.3 | +9.96 | 422 | 600.01 | 32 | 7.58 | 43.3 | 7.22 | 45.17 | 7.53 | +1.88 | +585.94 | -- | -- |
| 2025/04/09 | 13.05 | -1.4 | -9.69 | 449 | 587.5 | 16 | 3.56 | 21.02 | 3.58 | 21.36 | 3.64 | +0.35 | +218.75 | -- | -- |
| 2025/04/08 | 14.45 | -1.35 | -8.54 | 211 | 302.27 | 23 | 10.9 | 32.9 | 10.88 | 33.33 | 11.03 | +0.43 | +189.13 | -- | -- |
| 2025/04/07 | 15.8 | -1.75 | -9.97 | 19 | 30.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/02 | 17.55 | -0.25 | -1.4 | 63 | 111.01 | 3 | 4.75 | 5.25 | 4.73 | 5.31 | 4.78 | +0.06 | +183.33 | -- | -- |
| 2025/04/01 | 17.8 | +0.3 | +1.71 | 18 | 32.38 | 3 | 16.54 | 5.34 | 16.49 | 5.35 | 16.52 | +0.01 | +33.33 | -- | -- |
| 2025/03/31 | 17.5 | -1.2 | -6.42 | 128 | 226.93 | 9 | 7.06 | 15.76 | 6.94 | 15.88 | 7 | +0.13 | +144.44 | -- | -- |
| 2025/03/28 | 18.7 | -0.2 | -1.06 | 53 | 99.22 | 7 | 13.11 | 13.06 | 13.16 | 13.04 | 13.15 | -0.01 | -21.43 | -- | -- |
| 2025/03/27 | 18.9 | -0.4 | -2.07 | 50 | 95.42 | 6 | 11.96 | 11.52 | 12.07 | 11.48 | 12.04 | -0.03 | -50 | -- | -- |
| 2025/03/26 | 19.3 | +0.1 | +0.52 | 168 | 325.12 | 125 | 74.31 | 241.44 | 74.26 | 241.44 | 74.26 | +0 | +0 | -- | -- |
| 2025/03/25 | 19.2 | -0.45 | -2.29 | 333 | 653.86 | 189 | 56.81 | 373.46 | 57.12 | 372.5 | 56.97 | -0.97 | -51.32 | -- | -- |
| 2025/03/24 | 19.65 | +0.9 | +4.8 | 585 | 1,151.26 | 391 | 66.89 | 770.21 | 66.9 | 768.74 | 66.77 | -1.47 | -37.6 | -- | -- |
| 2025/03/21 | 18.75 | +0 | +0 | 33 | 62.9 | 1 | 2.99 | 1.88 | 2.99 | 1.88 | 2.99 | +0 | +0 | -- | -- |
| 2025/03/20 | 18.75 | -0.1 | -0.53 | 66 | 124.62 | 19 | 28.69 | 35.8 | 28.73 | 35.82 | 28.74 | +0.02 | +10.53 | -- | -- |
| 2025/03/19 | 18.85 | -0.2 | -1.05 | 57 | 107.09 | 8 | 14.15 | 15.25 | 14.24 | 15.1 | 14.1 | -0.15 | -187.5 | -- | -- |
| 2025/03/18 | 19.05 | -0.7 | -3.54 | 410 | 804.76 | 252 | 61.53 | 498.62 | 61.96 | 496.88 | 61.74 | -1.74 | -68.85 | -- | -- |
| 2025/03/17 | 19.75 | +1.05 | +5.61 | 288 | 568.95 | 179 | 62.07 | 352.46 | 61.95 | 353.86 | 62.2 | +1.4 | +78.21 | -- | -- |
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。
