8367
49.35
TWD+0.05 (0.10%)
2025.05.23收盤
建新國際－現股當沖
建新國際最新現股當沖狀況
整理建新國際最新(2025/05/22) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
49.6
收盤價
49.35
當日範圍
49.1 - 49.6
成交張數
32
開盤價(昨)
49.4
收盤價(昨)
49.3
昨日範圍
49.2 - 49.5
成交張數(昨)
21
成交金額
157.60萬
成交金額(昨)
103.63萬
52週範圍
41.25 - 53.7
發行股數
9217萬
市值
45億
現股當沖－歷史逐日資訊
開盤價
49.6
收盤價
49.35
成交張數
32
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(%) | ||||||
| 2025/05/22 | 49.3 | -0.25 | -0.5 | 21 | 101.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 49.55 | -0.1 | -0.2 | 44 | 219.49 | 3 | 6.78 | 14.86 | 6.77 | 14.89 | 6.79 | +0.04 | +116.67 | 0 | 0 |
| 2025/05/20 | 49.65 | +0 | +0 | 19 | 94.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 49.65 | +0.05 | +0.1 | 141 | 703.77 | 13 | 9.22 | 64.94 | 9.23 | 64.92 | 9.22 | -0.03 | -23.08 | 0 | 0 |
| 2025/05/16 | 49.6 | +0.5 | +1.02 | 104 | 515.1 | 1 | 0.96 | 4.93 | 0.96 | 4.93 | 0.96 | +0 | +0 | 0 | 0 |
| 2025/05/15 | 49.1 | +0.45 | +0.92 | 31 | 153.32 | 1 | 3.19 | 4.9 | 3.2 | 4.89 | 3.19 | -0.01 | -100 | 0 | 0 |
| 2025/05/14 | 48.65 | +0 | +0 | 44 | 211.38 | 3 | 6.89 | 14.55 | 6.88 | 14.64 | 6.93 | +0.09 | +300 | 0 | 0 |
| 2025/05/13 | 48.65 | +0.2 | +0.41 | 63 | 308.05 | 5 | 7.9 | 24.27 | 7.88 | 24.59 | 7.98 | +0.32 | +630 | 0 | 0 |
| 2025/05/12 | 48.45 | -0.05 | -0.1 | 51 | 248.29 | 3 | 5.86 | 14.55 | 5.86 | 14.53 | 5.85 | -0.02 | -66.67 | 0 | 0 |
| 2025/05/09 | 48.5 | -0.05 | -0.1 | 73 | 355.17 | 3 | 4.09 | 14.5 | 4.08 | 14.54 | 4.09 | +0.04 | +133.33 | 0 | 0 |
| 2025/05/08 | 48.55 | +0.35 | +0.73 | 82 | 399.05 | 2 | 2.42 | 9.68 | 2.43 | 9.71 | 2.43 | +0.03 | +150 | 0 | 0 |
| 2025/05/07 | 48.2 | -0.35 | -0.72 | 34 | 164.36 | 4 | 11.75 | 19.29 | 11.73 | 19.36 | 11.78 | +0.07 | +187.5 | 0 | 0 |
| 2025/05/06 | 48.55 | +0.1 | +0.21 | 43 | 211.45 | 3 | 6.9 | 14.64 | 6.93 | 14.57 | 6.89 | -0.07 | -233.33 | 0 | 0 |
| 2025/05/05 | 48.45 | -0.4 | -0.82 | 59 | 284.25 | 12 | 20.4 | 57.88 | 20.36 | 58.39 | 20.54 | +0.52 | +429.17 | 0 | 0 |
| 2025/05/02 | 48.85 | +0.65 | +1.35 | 53 | 257.96 | 3 | 5.69 | 14.65 | 5.68 | 14.63 | 5.67 | -0.01 | -50 | 0 | 0 |
| 2025/04/30 | 48.2 | +0.6 | +1.26 | 86 | 412.8 | 13 | 15.18 | 62.35 | 15.1 | 62.58 | 15.16 | +0.23 | +176.92 | 0 | 0 |
| 2025/04/29 | 47.6 | +0.3 | +0.63 | 33 | 155.08 | 7 | 21.47 | 33.15 | 21.37 | 33.29 | 21.47 | +0.14 | +207.14 | 0 | 0 |
| 2025/04/28 | 47.3 | +0 | +0 | 20 | 95.78 | 7 | 34.46 | 33.04 | 34.49 | 33.09 | 34.55 | +0.05 | +71.43 | 0 | 0 |
| 2025/04/25 | 47.3 | +0.45 | +0.96 | 21 | 102.1 | 1 | 4.66 | 4.73 | 4.63 | 4.8 | 4.7 | +0.07 | +700 | 0 | 0 |
| 2025/04/24 | 46.85 | +0.1 | +0.21 | 42 | 200.91 | 17 | 40.24 | 81.44 | 40.53 | 80.33 | 39.98 | -1.1 | -650 | 0 | 0 |
| 2025/04/23 | 46.75 | +0.6 | +1.3 | 18 | 85.16 | 1 | 5.51 | 4.67 | 5.48 | 4.67 | 5.49 | +0.01 | +50 | 0 | 0 |
| 2025/04/22 | 46.15 | -0.45 | -0.97 | 33 | 155.52 | 3 | 8.96 | 13.98 | 8.99 | 13.96 | 8.97 | -0.03 | -83.33 | 0 | 0 |
| 2025/04/21 | 46.6 | -1.15 | -2.41 | 38 | 180.13 | 7 | 18.25 | 32.77 | 18.19 | 32.9 | 18.26 | +0.12 | +178.57 | 0 | 0 |
| 2025/04/18 | 47.75 | -0.05 | -0.1 | 21 | 99.18 | 1 | 4.8 | 4.78 | 4.81 | 4.78 | 4.81 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 47.8 | -0.4 | -0.83 | 44 | 209.3 | 13 | 29.59 | 61.69 | 29.47 | 62.11 | 29.68 | +0.42 | +326.92 | 0 | 0 |
| 2025/04/16 | 48.2 | +1.7 | +3.66 | 367 | 1,778.25 | 185 | 50.41 | 884.54 | 49.74 | 910.02 | 51.18 | +25.48 | +1,377.3 | 0 | 0 |
| 2025/04/15 | 46.5 | +1.85 | +4.14 | 84 | 391.65 | 20 | 23.74 | 92.75 | 23.68 | 93.25 | 23.81 | +0.5 | +250 | 0 | 0 |
| 2025/04/14 | 44.65 | +0.65 | +1.48 | 157 | 709.07 | 46 | 29.33 | 206.26 | 29.09 | 208.74 | 29.44 | +2.48 | +539.13 | 0 | 0 |
| 2025/04/11 | 44 | -1 | -2.22 | 154 | 681.01 | 29 | 18.86 | 128.76 | 18.91 | 129.16 | 18.97 | +0.4 | +136.21 | 0 | 0 |
| 2025/04/10 | 45 | +3.75 | +9.09 | 114 | 514.46 | 5 | 4.39 | 22.36 | 4.35 | 22.5 | 4.37 | +0.14 | +280 | 0 | 0 |
| 2025/04/09 | 41.25 | -2.75 | -6.25 | 183 | 782.59 | 18 | 9.82 | 75.52 | 9.65 | 77.56 | 9.91 | +2.05 | +1,138.89 | 0 | 0 |
| 2025/04/08 | 44 | -0.35 | -0.79 | 288 | 1,247.65 | 51 | 17.72 | 221.8 | 17.78 | 222.11 | 17.8 | +0.31 | +60.78 | 0 | 0 |
| 2025/04/07 | 44.35 | -4.9 | -9.95 | 66 | 292.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 49.25 | +0 | +0 | 14 | 70.66 | 1 | 6.96 | 4.91 | 6.95 | 4.92 | 6.97 | +0.01 | +150 | 0 | 0 |
| 2025/04/01 | 49.25 | +0.4 | +0.82 | 69 | 340.23 | 6 | 8.64 | 29.29 | 8.61 | 29.41 | 8.64 | +0.12 | +191.67 | 0 | 0 |
| 2025/03/31 | 48.85 | -1.25 | -2.5 | 114 | 557.29 | 18 | 15.76 | 87.61 | 15.72 | 88.32 | 15.85 | +0.7 | +391.67 | 0 | 0 |
| 2025/03/28 | 50.1 | -1.2 | -2.34 | 54 | 273.91 | 1 | 1.84 | 5.07 | 1.85 | 5.01 | 1.83 | -0.06 | -600 | 0 | 0 |
| 2025/03/27 | 51.3 | -0.3 | -0.58 | 42 | 215.9 | 3 | 7.15 | 15.46 | 7.16 | 15.41 | 7.14 | -0.05 | -166.67 | 0 | 0 |
| 2025/03/26 | 51.6 | -0.5 | -0.96 | 118 | 615.98 | 4 | 3.38 | 20.82 | 3.38 | 20.82 | 3.38 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 52.1 | +0.6 | +1.17 | 132 | 688.62 | 5 | 3.77 | 25.99 | 3.77 | 26.01 | 3.78 | +0.02 | +40 | 0 | 0 |
| 2025/03/24 | 51.5 | +0.1 | +0.19 | 65 | 336.33 | 4 | 6.16 | 20.8 | 6.18 | 20.62 | 6.13 | -0.18 | -450 | 0 | 0 |
| 2025/03/21 | 51.4 | +0 | +0 | 150 | 775.17 | 11 | 7.32 | 56.97 | 7.35 | 56.8 | 7.33 | -0.17 | -154.55 | 0 | 0 |
| 2025/03/20 | 51.4 | +1.5 | +3.01 | 233 | 1,219.7 | 102 | 43.79 | 527.32 | 43.23 | 541.34 | 44.38 | +14.02 | +1,374.51 | 0 | 0 |
| 2025/03/19 | 49.9 | -0.3 | -0.6 | 49 | 242.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 50.2 | +0.25 | +0.5 | 47 | 236.45 | 2 | 4.23 | 9.99 | 4.23 | 10.04 | 4.25 | +0.05 | +250 | 0 | 0 |
| 2025/03/17 | 49.95 | -0.15 | -0.3 | 52 | 260.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 50.1 | +0.1 | +0.2 | 46 | 227.73 | 2 | 4.39 | 9.96 | 4.37 | 10 | 4.39 | +0.04 | +225 | 0 | 0 |
| 2025/03/13 | 50 | -1.1 | -2.15 | 104 | 523.5 | 4 | 3.85 | 20 | 3.82 | 20.27 | 3.87 | +0.27 | +675 | 0 | 0 |
| 2025/03/12 | 51.1 | +0.2 | +0.39 | 96 | 488.86 | 4 | 4.17 | 20.44 | 4.18 | 20.4 | 4.17 | -0.04 | -100 | 0 | 0 |
| 2025/03/11 | 50.9 | -0.6 | -1.17 | 95 | 478.69 | 7 | 7.4 | 35.4 | 7.4 | 35.58 | 7.43 | +0.18 | +257.14 | 0 | 0 |
| 2025/03/10 | 51.5 | +0.4 | +0.78 | 76 | 388.23 | 7 | 9.25 | 35.87 | 9.24 | 35.89 | 9.24 | +0.02 | +28.57 | 0 | 0 |
| 2025/03/07 | 51.1 | -0.7 | -1.35 | 240 | 1,233.34 | 15 | 6.26 | 77.14 | 6.25 | 76.96 | 6.24 | -0.18 | -120 | 0 | 0 |
| 2025/03/06 | 51.8 | +0 | +0 | 38 | 195.48 | 3 | 7.94 | 15.51 | 7.93 | 15.52 | 7.94 | +0.01 | +33.33 | 0 | 0 |
| 2025/03/05 | 51.8 | -0.5 | -0.96 | 190 | 978.52 | 18 | 9.46 | 92.63 | 9.47 | 92.68 | 9.47 | +0.05 | +27.78 | 0 | 0 |
| 2025/03/04 | 52.3 | +0 | +0 | 231 | 1,203.92 | 54 | 23.4 | 280.81 | 23.32 | 282.16 | 23.44 | +1.35 | +250 | 0 | 0 |
| 2025/03/03 | 52.3 | +2 | +3.98 | 512 | 2,650.66 | 139 | 27.16 | 718.08 | 27.09 | 726.37 | 27.4 | +8.29 | +596.4 | 0 | 0 |
| 2025/02/27 | 50.3 | +0.55 | +1.11 | 97 | 488.12 | 25 | 25.7 | 124.65 | 25.54 | 125.75 | 25.76 | +1.1 | +440 | 0 | 0 |
| 2025/02/26 | 49.75 | -0.15 | -0.3 | 271 | 1,365.14 | 103 | 38.01 | 516.8 | 37.86 | 523.22 | 38.33 | +6.41 | +622.33 | 0 | 0 |
| 2025/02/25 | 49.9 | -0.4 | -0.8 | 118 | 591.09 | 7 | 5.92 | 34.93 | 5.91 | 35.09 | 5.94 | +0.16 | +228.57 | 0 | 0 |
| 2025/02/24 | 50.3 | +0 | +0 | 156 | 784.57 | 20 | 12.8 | 99.83 | 12.72 | 100.66 | 12.83 | +0.83 | +417.5 | 0 | 0 |
| 2025/02/21 | 50.3 | +0.3 | +0.6 | 43 | 213.01 | 3 | 7.03 | 15.01 | 7.04 | 14.99 | 7.04 | -0.01 | -33.33 | 0 | 0 |
| 2025/02/20 | 50 | +0 | +0 | 66 | 330.96 | 3 | 4.53 | 15.03 | 4.54 | 15.01 | 4.53 | -0.03 | -83.33 | 0 | 0 |
| 2025/02/19 | 50 | +0.15 | +0.3 | 39 | 196.75 | 4 | 10.16 | 19.96 | 10.15 | 20 | 10.16 | +0.03 | +75 | 0 | 0 |
| 2025/02/18 | 49.85 | -0.35 | -0.7 | 321 | 1,605.91 | 35 | 10.9 | 174.82 | 10.89 | 175.85 | 10.95 | +1.03 | +294.29 | 0 | 0 |
| 2025/02/17 | 50.2 | +0.4 | +0.8 | 169 | 850.92 | 7 | 4.14 | 34.95 | 4.11 | 35.13 | 4.13 | +0.18 | +257.14 | 0 | 0 |
| 2025/02/14 | 49.8 | -0.4 | -0.8 | 258 | 1,289.09 | 21 | 8.13 | 104.73 | 8.12 | 104.89 | 8.14 | +0.15 | +73.81 | 0 | 0 |
| 2025/02/13 | 50.2 | +0.55 | +1.11 | 261 | 1,313.31 | 10 | 3.83 | 50.13 | 3.82 | 50.2 | 3.82 | +0.07 | +70 | 0 | 0 |
| 2025/02/12 | 49.65 | +0.5 | +1.02 | 243 | 1,215.81 | 37 | 15.25 | 184.66 | 15.19 | 186.22 | 15.32 | +1.56 | +421.62 | 0 | 0 |
| 2025/02/11 | 49.15 | +1.55 | +3.26 | 265 | 1,287.76 | 43 | 16.25 | 208.19 | 16.17 | 209.56 | 16.27 | +1.37 | +318.6 | 0 | 0 |
| 2025/02/10 | 47.6 | +0.9 | +1.93 | 109 | 519.6 | 10 | 9.15 | 47.45 | 9.13 | 47.48 | 9.14 | +0.03 | +25 | 0 | 0 |
| 2025/02/07 | 46.7 | -0.4 | -0.85 | 85 | 396.87 | 2 | 2.36 | 9.34 | 2.35 | 9.36 | 2.36 | +0.03 | +125 | 0 | 0 |
| 2025/02/06 | 47.1 | +0.95 | +2.06 | 156 | 729.35 | 5 | 3.21 | 23.16 | 3.17 | 23.3 | 3.19 | +0.14 | +290 | 0 | 0 |
| 2025/02/05 | 46.15 | +0.25 | +0.54 | 26 | 121.14 | 1 | 3.8 | 4.61 | 3.8 | 4.59 | 3.79 | -0.01 | -150 | 0 | 0 |
| 2025/02/04 | 45.9 | +0.4 | +0.88 | 47 | 216.33 | 4 | 8.5 | 18.3 | 8.46 | 18.35 | 8.48 | +0.04 | +112.5 | 0 | 0 |
| 2025/02/03 | 45.5 | +0 | +0 | 72 | 325.7 | 5 | 6.98 | 22.7 | 6.97 | 22.75 | 6.98 | +0.04 | +90 | 0 | 0 |
| 2025/01/22 | 45.5 | +0.3 | +0.66 | 35 | 159.47 | 1 | 2.85 | 4.54 | 2.85 | 4.55 | 2.85 | +0.01 | +100 | 0 | 0 |
| 2025/01/21 | 45.2 | +0.05 | +0.11 | 31 | 139.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 45.15 | -0.1 | -0.22 | 22 | 97.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 45.25 | -0.2 | -0.44 | 32 | 144.69 | 1 | 3.13 | 4.53 | 3.13 | 4.53 | 3.13 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 45.45 | -0.05 | -0.11 | 104 | 471.43 | 7 | 6.76 | 31.86 | 6.76 | 31.82 | 6.75 | -0.05 | -71.43 | 0 | 0 |
| 2025/01/15 | 45.5 | +0.5 | +1.11 | 69 | 310.01 | 3 | 4.37 | 13.51 | 4.36 | 13.57 | 4.38 | +0.07 | +233.33 | 0 | 0 |
| 2025/01/14 | 45 | +0.05 | +0.11 | 182 | 822.55 | 7 | 3.85 | 31.58 | 3.84 | 31.71 | 3.86 | +0.13 | +185.71 | 0 | 0 |
| 2025/01/13 | 44.95 | +0.4 | +0.9 | 192 | 841.3 | 22 | 11.47 | 95.77 | 11.38 | 97.33 | 11.57 | +1.56 | +711.36 | 0 | 0 |
| 2025/01/10 | 44.55 | +0.15 | +0.34 | 63 | 282.62 | 1 | 1.58 | 4.47 | 1.58 | 4.48 | 1.59 | +0.01 | +100 | 0 | 0 |
| 2025/01/09 | 44.4 | -0.9 | -1.99 | 285 | 1,271.72 | 20 | 7.02 | 88.88 | 6.99 | 90 | 7.08 | +1.12 | +560 | 0 | 0 |
| 2025/01/08 | 45.3 | -0.05 | -0.11 | 162 | 733.01 | 5 | 3.09 | 22.67 | 3.09 | 22.66 | 3.09 | -0.01 | -30 | 0 | 0 |
| 2025/01/07 | 45.35 | -0.2 | -0.44 | 135 | 612.18 | 4 | 2.97 | 18.11 | 2.96 | 18.2 | 2.97 | +0.1 | +237.5 | 0 | 0 |
| 2025/01/06 | 45.55 | -0.1 | -0.22 | 126 | 572.53 | 3 | 2.39 | 13.7 | 2.39 | 13.66 | 2.39 | -0.03 | -100 | 0 | 0 |
| 2025/01/03 | 45.65 | -0.2 | -0.44 | 111 | 506.71 | 5 | 4.52 | 22.89 | 4.52 | 22.91 | 4.52 | +0.01 | +20 | 0 | 0 |
| 2025/01/02 | 45.85 | -0.4 | -0.86 | 255 | 1,171.13 | 17 | 6.67 | 77.97 | 6.66 | 78.21 | 6.68 | +0.24 | +144.12 | 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。
