首頁>台灣股市>建準>交易資訊 - 現股當沖

2421

158.5

TWD

+6.50 (4.28%)

2026.05.22收盤

建準－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

建準最新現股當沖狀況

整理建準最新(2026/04/24) 當沖狀況。整體成交張數為2,034張，佔整體市場成交張數的39.14%。當日現股當沖之總損益為+37.9萬元、每張平均損益則為+186元。

開盤價

154.5

收盤價

158.5

當日範圍

153.5 - 163.5

成交張數

16,310

開盤價(昨)

146

收盤價(昨)

152

昨日範圍

145 - 153

成交張數(昨)

8,723

成交金額

26.06億

成交金額(昨)

13.06億

52週範圍

98.6 - 189.5

發行股數

3億

市值

455億

現股當沖－歷史逐日資訊

開盤價

154.5

收盤價

158.5

成交張數

16,310

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/04/24	145.5	+4	+2.83	5,197	75,148.37	2,034	39.14	29,403.85	39.13	29,441.75	39.18	+37.9	+186.33	1	0.02
2026/04/23	141.5	-5.5	-3.74	6,138	87,870.17	2,464	40.14	35,200.55	40.06	35,276.05	40.15	+75.5	+306.41	6	0.1
2026/04/22	147	+1	+0.68	10,305	153,897.2	4,283	41.56	63,911.9	41.53	64,109.55	41.66	+197.65	+461.48	3	0.03
2026/04/21	146	+0	+0	4,262	62,545.9	1,105	25.92	16,236.55	25.96	16,270.25	26.01	+33.7	+304.98	3	0.07
2026/04/20	146	-0.5	-0.34	3,368	49,076.02	787	23.37	11,466.4	23.36	11,478.4	23.39	+12	+152.48	0	0
2026/04/17	146.5	-0.5	-0.34	4,354	63,792.95	1,475	33.88	21,613	33.88	21,648.55	33.94	+35.55	+241.02	2	0.05
2026/04/16	147	+6	+4.26	8,642	126,830.08	3,148	36.42	46,044.05	36.3	46,282	36.49	+237.95	+755.88	7	0.08
2026/04/15	141	-0.5	-0.35	4,555	64,404.85	1,658	36.4	23,399.3	36.33	23,494.45	36.48	+95.15	+573.88	0	0
2026/04/14	141.5	+1.5	+1.07	3,904	55,429.53	990	25.36	14,040.5	25.33	14,056.45	25.36	+15.95	+161.11	0	0
2026/04/13	140	-1	-0.71	3,489	48,781.51	1,179	33.79	16,475.75	33.77	16,478.6	33.78	+2.85	+24.17	11	0.32
2026/04/10	141	+4.5	+3.3	4,285	59,567.62	1,459	34.05	20,232.05	33.96	20,264.95	34.02	+32.9	+225.5	5	0.12
2026/04/09	136.5	+5	+3.8	6,494	88,058.43	2,257	34.76	30,459.3	34.59	30,611.05	34.76	+151.75	+672.35	0	0
2026/04/08	131.5	+6.5	+5.2	7,735	101,572.68	2,581	33.37	33,842.3	33.32	33,979.15	33.45	+136.85	+530.22	7	0.09
2026/04/07	125	+2.5	+2.04	4,071	50,426.13	932	22.89	11,516.5	22.84	11,582.75	22.97	+66.25	+710.84	0	0
2026/04/02	122.5	-5.5	-4.3	3,677	45,809.02	1,124	30.56	14,036.05	30.64	14,035.1	30.64	-0.95	-8.45	2	0.05
2026/04/01	128	+5	+4.07	2,606	33,276.67	661	25.37	8,431.25	25.34	8,443.55	25.37	+12.3	+186.08	2	0.08
2026/03/31	123	-8	-6.11	5,308	66,765.74	1,423	26.81	17,957.8	26.9	17,989.25	26.94	+31.45	+221.01	2	0.04
2026/03/30	131	-3.5	-2.6	3,207	41,974.69	844	26.32	11,031.6	26.28	11,062.95	26.36	+31.35	+371.45	0	0
2026/03/27	134.5	-1.5	-1.1	4,232	56,374.13	1,032	24.39	13,734.55	24.36	13,782.9	24.45	+48.35	+468.51	2	0.05
2026/03/26	136	-3.5	-2.51	6,777	95,223.38	1,817	26.81	25,689	26.98	25,462.15	26.74	-226.85	-1,248.49	52	0.77
2026/03/25	139.5	+8.5	+6.49	5,454	75,084.9	1,648	30.22	22,506.4	29.97	22,901.95	30.5	+395.55	+2,400.18	14	0.26
2026/03/24	131	-2	-1.5	3,026	39,960.25	395	13.05	5,226.8	13.08	5,202.2	13.02	-24.6	-622.78	0	0
2026/03/23	133	-10.5	-7.32	5,559	75,182.81	908	16.33	12,367.7	16.45	12,253.1	16.3	-114.6	-1,262.11	0	0
2026/03/20	143.5	-1	-0.69	5,226	75,176.71	1,196	22.89	17,223.4	22.91	17,206.6	22.89	-16.8	-140.47	0	0
2026/03/19	144.5	-7	-4.62	9,216	135,679.36	2,611	28.33	38,551.6	28.41	38,528.75	28.4	-22.85	-87.51	0	0
2026/03/18	151.5	-4	-2.57	16,990	257,411.1	5,426	31.94	82,299.05	31.97	82,307.6	31.98	+8.55	+15.76	16	0.09
2026/03/17	155.5	+9.5	+6.51	28,209	440,790.47	13,683	48.51	213,298.65	48.39	214,030.55	48.56	+731.9	+534.9	17	0.06
2026/03/16	146	+1.5	+1.04	6,902	100,951.57	2,955	42.81	43,184.7	42.78	43,317.4	42.91	+132.7	+449.07	2	0.03
2026/03/13	144.5	+3.5	+2.48	11,206	165,049.21	5,513	49.2	81,156.4	49.17	81,308.55	49.26	+152.15	+275.98	3	0.03
2026/03/12	141	+0.5	+0.36	10,689	151,705.08	4,412	41.28	62,562.4	41.24	62,900.05	41.46	+337.65	+765.3	7	0.07
2026/03/11	140.5	+12.5	+9.77	4,734	64,148.13	1,410	29.78	18,819.6	29.34	19,218.3	29.96	+398.7	+2,827.66	0	0
2026/03/10	128	-2	-1.54	3,420	44,348.48	1,222	35.73	15,803.3	35.63	15,921.3	35.9	+118	+965.63	1	0.03
2026/03/09	130	-7	-5.11	2,776	35,534.33	919	33.1	11,697.8	32.92	11,796.35	33.2	+98.55	+1,072.36	2	0.07
2026/03/06	137	-3.5	-2.49	4,277	59,051.07	1,704	39.84	23,554.45	39.89	23,601.1	39.97	+46.65	+273.77	1	0.02
2026/03/05	140.5	+6	+4.46	2,857	40,306.88	1,253	43.86	17,653.05	43.8	17,663.2	43.82	+10.15	+81.01	2	0.07
2026/03/04	134.5	-8.5	-5.94	3,860	52,587.91	1,762	45.65	23,972.1	45.58	24,025.7	45.69	+53.6	+304.2	4	0.1
2026/03/03	143	-11.5	-7.44	6,343	93,334.93	1,997	31.49	29,407.7	31.51	29,655.1	31.77	+247.4	+1,238.86	5	0.08
2026/03/02	154.5	+2	+1.31	10,379	160,047.9	4,563	43.97	70,249.1	43.89	70,440.85	44.01	+191.75	+420.23	4	0.04
2026/02/26	152.5	+1	+0.66	4,931	74,677.09	1,443	29.26	21,775.35	29.16	21,940.15	29.38	+164.8	+1,142.07	1	0.02
2026/02/25	151.5	+6.5	+4.48	5,795	88,148.76	1,928	33.27	29,231.2	33.16	29,432.15	33.39	+200.95	+1,042.27	39	0.67
2026/02/24	145	-2	-1.36	1,843	26,799.67	199	10.8	2,897.8	10.81	2,898.75	10.82	+0.95	+47.74	10	0.54
2026/02/23	147	+2.5	+1.73	1,910	27,925.6	265	13.87	3,862.85	13.83	3,872.8	13.87	+9.95	+375.47	0	0
2026/02/11	144.5	-2	-1.37	1,457	21,112.32	149	10.23	2,163.65	10.25	2,159.75	10.23	-3.9	-261.74	0	0
2026/02/10	146.5	-0.5	-0.34	1,315	19,348.42	212	16.12	3,126.7	16.16	3,120.6	16.13	-6.1	-287.74	0	0
2026/02/09	147	+0	+0	2,054	30,364.07	862	41.97	12,749	41.99	12,766.1	42.04	+17.1	+198.38	0	0
2026/02/06	147	-2.5	-1.67	1,960	28,711.71	806	41.12	11,763	40.97	11,805.3	41.12	+42.3	+524.81	2	0.1
2026/02/05	149.5	-2.5	-1.64	2,937	44,774.07	1,289	43.89	19,637.45	43.86	19,680.9	43.96	+43.45	+337.08	0	0
2026/02/04	152	+3	+2.01	2,514	37,957.65	975	38.78	14,678.8	38.67	14,726.95	38.8	+48.15	+493.85	2	0.08
2026/02/03	149	+6	+4.2	2,287	33,659.02	983	42.98	14,394.5	42.77	14,479.75	43.02	+85.25	+867.24	1	0.04
2026/02/02	143	+0	+0	2,187	31,139.7	823	37.62	11,652.35	37.42	11,744.55	37.72	+92.2	+1,120.29	0	0
2026/01/30	143	-9	-5.92	3,496	50,659.11	928	26.54	13,429.05	26.51	13,549.9	26.75	+120.85	+1,302.26	0	0
2026/01/29	152	+2.5	+1.67	2,836	42,763.7	1,059	37.34	15,921.5	37.23	15,972.7	37.35	+51.2	+483.47	0	0
2026/01/28	149.5	-1.5	-0.99	2,783	41,763.54	854	30.69	12,841.85	30.75	12,840.85	30.75	-1	-11.71	2	0.07
2026/01/27	151	-1.5	-0.98	1,382	21,035.26	342	24.75	5,221.9	24.82	5,219.4	24.81	-2.5	-73.1	0	0
2026/01/26	152.5	-0.5	-0.33	1,625	24,730.37	386	23.76	5,871.2	23.74	5,883.3	23.79	+12.1	+313.47	1	0.06
2026/01/23	153	-2	-1.29	1,807	27,921.14	551	30.49	8,517.95	30.51	8,526	30.54	+8.05	+146.1	0	0
2026/01/22	155	+4	+2.65	2,792	42,890.15	995	35.64	15,265.95	35.59	15,284.85	35.64	+18.9	+189.95	1	0.04
2026/01/21	151	+0	+0	2,200	33,405.53	894	40.64	13,558.8	40.59	13,593.5	40.69	+34.7	+388.14	0	0
2026/01/20	151	+1	+0.67	1,797	27,203.82	685	38.12	10,366.4	38.11	10,369.2	38.12	+2.8	+40.88	0	0
2026/01/19	150	-3	-1.96	2,463	36,954.38	738	29.97	11,072.2	29.96	11,086.5	30	+14.3	+193.77	0	0
2026/01/16	153	+0	+0	1,837	27,916.97	537	29.23	8,153.6	29.21	8,178.5	29.3	+24.9	+463.69	0	0
2026/01/15	153	-2.5	-1.61	2,499	38,621.83	608	24.33	9,445.75	24.46	9,452.25	24.47	+6.5	+106.91	0	0
2026/01/14	155.5	+3.5	+2.3	2,127	33,108.02	727	34.17	11,294.95	34.12	11,309.2	34.16	+14.25	+196.01	1	0.05
2026/01/13	152	-3.5	-2.25	2,586	39,573.76	665	25.71	10,162.8	25.68	10,232.3	25.86	+69.5	+1,045.11	0	0
2026/01/12	155.5	-1	-0.64	2,177	34,025.39	686	31.51	10,741	31.57	10,743.15	31.57	+2.15	+31.34	1	0.05
2026/01/09	156.5	+2.5	+1.62	3,348	52,691.02	1,574	47.01	24,739.2	46.95	24,752.45	46.98	+13.25	+84.18	2	0.06
2026/01/08	154	-2.5	-1.6	3,378	53,023.56	1,349	39.94	21,201.85	39.99	21,221.55	40.02	+19.7	+146.03	2	0.06
2026/01/07	156.5	+0	+0	3,229	50,873.52	1,227	38	19,329.1	37.99	19,384.7	38.1	+55.6	+453.14	0	0
2026/01/06	156.5	-0.5	-0.32	2,553	40,312.01	735	28.79	11,601.7	28.78	11,638.3	28.87	+36.6	+497.96	0	0
2026/01/05	157	-1.5	-0.95	2,684	42,001.23	765	28.51	11,969.35	28.5	11,977.5	28.52	+8.15	+106.54	0	0
2026/01/02	158.5	-2	-1.25	2,899	46,074.65	525	18.11	8,340.1	18.1	8,363.7	18.15	+23.6	+449.52	0	0
2025/12/31	160.5	+1	+0.63	2,356	37,920.17	800	33.95	12,884.2	33.98	12,884	33.98	-0.2	-2.5	1	0.04
2025/12/30	159.5	-2.5	-1.54	2,009	32,162.93	376	18.72	6,023.2	18.73	6,027.7	18.74	+4.5	+119.68	--	--
2025/12/29	162	+1	+0.62	2,754	44,530.48	856	31.08	13,819	31.03	13,849.75	31.1	+30.75	+359.23	--	--
2025/12/26	161	+3	+1.9	4,856	78,222.8	1,454	29.94	23,339.15	29.84	23,458.85	29.99	+119.7	+823.25	--	--
2025/12/19	157	+5.5	+3.63	2,279	35,470.8	877	38.48	13,587.35	38.31	13,650.4	38.48	+63.05	+718.93	--	--
2025/12/18	151.5	-1.5	-0.98	1,834	27,706.08	573	31.24	8,648.5	31.22	8,660.45	31.26	+11.95	+208.55	--	--
2025/12/17	153	+0.5	+0.33	1,980	30,347.66	611	30.86	9,362.15	30.85	9,385.35	30.93	+23.2	+379.71	--	--
2025/12/16	152.5	-4	-2.56	2,966	45,450.27	986	33.25	15,088.9	33.2	15,182.6	33.4	+93.7	+950.3	--	--
2025/12/15	156.5	-1	-0.63	1,728	26,853.41	564	32.64	8,763.7	32.64	8,783.5	32.71	+19.8	+351.06	--	--
2025/11/26	168.5	-2	-1.17	4,509	77,586.13	2,113	46.01	35,712.4	46.03	35,740.8	46.07	+28.4	+134.41	--	--
2025/11/25	170.5	+1.5	+0.89	3,134	53,621.1	1,426	45.5	24,397.7	45.5	24,418.1	45.54	+20.4	+143.06	--	--
2025/11/24	169	-5.5	-3.15	5,916	100,854.89	2,468	41.72	42,125.5	41.77	42,282.5	41.92	+157	+636.14	--	--
2025/11/21	174.5	-15	-7.92	8,452	149,530.85	4,141	48.99	73,255.5	48.99	73,542.75	49.18	+287.25	+693.67	--	--
2025/11/20	189.5	+11.5	+6.46	13,622	257,505.14	6,668	48.95	125,912.1	48.9	126,157.8	48.99	+245.7	+368.48	--	--
2025/11/19	178	-0.5	-0.28	7,247	129,773.03	3,952	54.54	70,714.1	54.49	70,914.6	54.65	+200.5	+507.34	--	--
2025/11/18	178.5	+1	+0.56	8,616	154,820.58	3,424	39.74	61,485.45	39.71	61,761.7	39.89	+276.25	+806.8	--	--
2025/11/17	177.5	+1.5	+0.85	5,279	93,263.43	2,263	42.87	39,970.05	42.86	40,053.8	42.95	+83.75	+370.08	--	--
2025/11/14	176	-8	-4.35	6,205	110,191.72	2,571	41.43	45,627.25	41.41	45,715.55	41.49	+88.3	+343.45	--	--
2025/11/13	184	-1.5	-0.81	9,004	165,374.35	4,364	48.47	80,195.05	48.49	80,264	48.53	+68.95	+158	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來