5515
39.65
TWD-0.15 (-0.38%)
2026.05.20收盤
建國－現股當沖
建國最新現股當沖狀況
整理建國最新(2026/04/24) 當沖狀況。整體成交張數為62張，佔整體市場成交張數的20.55%。當日現股當沖之總損益為+7,100元、每張平均損益則為+115元。
開盤價
40.1
收盤價
39.65
當日範圍
38.8 - 40.3
成交張數
1,337
開盤價(昨)
39.75
收盤價(昨)
39.8
昨日範圍
39.55 - 40.55
成交張數(昨)
697
成交金額
5274.79萬
成交金額(昨)
2788.94萬
52週範圍
23.35 - 43.95
發行股數
2億
市值
80億
現股當沖－歷史逐日資訊
開盤價
40.1
收盤價
39.65
成交張數
1,337
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(%) | ||||||
| 2026/04/24 | 40.25 | -0.1 | -0.25 | 302 | 1,215.63 | 62 | 20.55 | 249.53 | 20.53 | 250.24 | 20.59 | +0.71 | +114.52 | 0 | 0 |
| 2026/04/23 | 40.35 | +0.1 | +0.25 | 503 | 2,010.56 | 178 | 35.4 | 710.7 | 35.35 | 711.23 | 35.37 | +0.54 | +30.06 | 0 | 0 |
| 2026/04/22 | 40.25 | -0.05 | -0.12 | 410 | 1,648.41 | 146 | 35.61 | 586.65 | 35.59 | 588.1 | 35.68 | +1.45 | +98.97 | 0 | 0 |
| 2026/04/21 | 40.3 | -0.6 | -1.47 | 668 | 2,697.67 | 201 | 30.08 | 812.38 | 30.11 | 813.76 | 30.17 | +1.38 | +68.41 | 0 | 0 |
| 2026/04/20 | 40.9 | -0.3 | -0.73 | 551 | 2,255.87 | 149 | 27.04 | 609.67 | 27.03 | 610.31 | 27.05 | +0.64 | +42.62 | 0 | 0 |
| 2026/04/17 | 41.2 | -1.35 | -3.17 | 906 | 3,772.52 | 238 | 26.27 | 991.69 | 26.29 | 997.96 | 26.45 | +6.26 | +263.24 | 0 | 0 |
| 2026/04/16 | 42.55 | -1.4 | -3.19 | 1,216 | 5,236.86 | 386 | 31.74 | 1,665.16 | 31.8 | 1,671.19 | 31.91 | +6.03 | +156.09 | 0 | 0 |
| 2026/04/15 | 43.95 | +0.75 | +1.74 | 1,518 | 6,610.89 | 398 | 26.23 | 1,720.17 | 26.02 | 1,730.59 | 26.18 | +10.42 | +261.81 | 0 | 0 |
| 2026/04/14 | 43.2 | +0.2 | +0.47 | 2,201 | 9,357.65 | 893 | 40.57 | 3,761.49 | 40.2 | 3,817.89 | 40.8 | +56.39 | +631.47 | 0 | 0 |
| 2026/04/13 | 43 | +2.6 | +6.44 | 2,650 | 11,139.2 | 642 | 24.22 | 2,675.72 | 24.02 | 2,681.3 | 24.07 | +5.58 | +86.92 | 0 | 0 |
| 2026/04/10 | 40.4 | +2.75 | +7.3 | 3,026 | 12,160.34 | 790 | 26.11 | 3,160.53 | 25.99 | 3,175.91 | 26.12 | +15.37 | +194.56 | 1 | 0.03 |
| 2026/04/09 | 37.65 | -0.2 | -0.53 | 354 | 1,337.18 | 97 | 27.41 | 366.49 | 27.41 | 367.12 | 27.45 | +0.64 | +65.46 | 0 | 0 |
| 2026/04/08 | 37.85 | +0.45 | +1.2 | 552 | 2,090.23 | 174 | 31.53 | 659.54 | 31.55 | 658.22 | 31.49 | -1.32 | -76.15 | 0 | 0 |
| 2026/04/07 | 37.4 | +1.25 | +3.46 | 538 | 2,000.76 | 81 | 15.04 | 300.58 | 15.02 | 301.29 | 15.06 | +0.71 | +87.65 | 0 | 0 |
| 2026/04/02 | 36.15 | -0.3 | -0.82 | 649 | 2,346.44 | 90 | 13.86 | 325.26 | 13.86 | 326.38 | 13.91 | +1.12 | +125 | 0 | 0 |
| 2026/04/01 | 36.45 | +0.6 | +1.67 | 335 | 1,218.59 | 63 | 18.8 | 229.12 | 18.8 | 229.29 | 18.82 | +0.17 | +27.78 | 0 | 0 |
| 2026/03/31 | 35.85 | -0.65 | -1.78 | 430 | 1,548.38 | 86 | 20 | 309.4 | 19.98 | 309.89 | 20.01 | +0.49 | +56.98 | 0 | 0 |
| 2026/03/30 | 36.5 | -1.05 | -2.8 | 516 | 1,895.12 | 85 | 16.48 | 312.88 | 16.51 | 312.05 | 16.47 | -0.83 | -97.65 | 0 | 0 |
| 2026/03/27 | 37.55 | -0.05 | -0.13 | 172 | 643.03 | 22 | 12.82 | 82.28 | 12.8 | 82.48 | 12.83 | +0.2 | +90.91 | 0 | 0 |
| 2026/03/26 | 37.6 | -0.3 | -0.79 | 552 | 2,088.8 | 70 | 12.67 | 265.26 | 12.7 | 264.25 | 12.65 | -1.01 | -144.29 | 0 | 0 |
| 2026/03/25 | 37.9 | +0 | +0 | 437 | 1,656.06 | 61 | 13.95 | 231.22 | 13.96 | 230.97 | 13.95 | -0.25 | -40.98 | 0 | 0 |
| 2026/03/24 | 37.9 | +0.25 | +0.66 | 488 | 1,842.37 | 77 | 15.79 | 290.68 | 15.78 | 290.99 | 15.79 | +0.31 | +40.26 | 0 | 0 |
| 2026/03/23 | 37.65 | -0.65 | -1.7 | 656 | 2,478.68 | 171 | 26.08 | 647.98 | 26.14 | 645.8 | 26.05 | -2.17 | -126.9 | 0 | 0 |
| 2026/03/20 | 38.3 | +1.1 | +2.96 | 1,558 | 5,923.32 | 479 | 30.74 | 1,820.51 | 30.73 | 1,822.79 | 30.77 | +2.28 | +47.6 | 6 | 0.38 |
| 2026/03/19 | 37.2 | +0.45 | +1.22 | 715 | 2,648.49 | 117 | 16.36 | 432 | 16.31 | 432.87 | 16.34 | +0.86 | +73.5 | 0 | 0 |
| 2026/03/18 | 36.75 | -0.4 | -1.08 | 779 | 2,892.12 | 208 | 26.7 | 771.35 | 26.67 | 774.23 | 26.77 | +2.88 | +138.46 | 2 | 0.26 |
| 2026/03/17 | 37.15 | -0.1 | -0.27 | 1,107 | 4,097.87 | 306 | 27.65 | 1,133.18 | 27.65 | 1,133.23 | 27.65 | +0.04 | +1.47 | 0 | 0 |
| 2026/03/16 | 37.25 | +1.55 | +4.34 | 1,826 | 6,845.37 | 484 | 26.5 | 1,812.24 | 26.47 | 1,811.33 | 26.46 | -0.92 | -18.9 | 0 | 0 |
| 2026/03/13 | 35.7 | -0.4 | -1.11 | 1,470 | 5,270 | 513 | 34.89 | 1,836.18 | 34.84 | 1,838.42 | 34.88 | +2.24 | +43.66 | 0 | 0 |
| 2026/03/12 | 36.1 | +3.25 | +9.89 | 1,169 | 4,217.96 | 12 | 1.03 | 43.18 | 1.02 | 43.21 | 1.02 | +0.03 | +25 | 0 | 0 |
| 2026/03/11 | 32.85 | +1 | +3.14 | 320 | 1,043.99 | 61 | 19.07 | 198.03 | 18.97 | 199 | 19.06 | +0.97 | +159.84 | 0 | 0 |
| 2026/03/10 | 31.85 | +0.3 | +0.95 | 227 | 726.47 | 63 | 27.8 | 201.56 | 27.75 | 201.85 | 27.79 | +0.29 | +46.83 | 0 | 0 |
| 2026/03/09 | 31.55 | -1.1 | -3.37 | 369 | 1,159.41 | 82 | 22.21 | 257.22 | 22.19 | 258.18 | 22.27 | +0.96 | +117.07 | 0 | 0 |
| 2026/03/06 | 32.65 | -0.15 | -0.46 | 134 | 436.23 | 18 | 13.46 | 58.78 | 13.47 | 58.76 | 13.47 | -0.02 | -11.11 | 0 | 0 |
| 2026/03/05 | 32.8 | +0.95 | +2.98 | 309 | 1,006.73 | 72 | 23.27 | 234 | 23.24 | 234.09 | 23.25 | +0.1 | +13.19 | 0 | 0 |
| 2026/03/04 | 31.85 | -0.65 | -2 | 485 | 1,550.93 | 110 | 22.69 | 351.94 | 22.69 | 352.14 | 22.71 | +0.2 | +18.18 | 0 | 0 |
| 2026/03/03 | 32.5 | -0.5 | -1.52 | 443 | 1,435.64 | 155 | 34.97 | 501.17 | 34.91 | 502.45 | 35 | +1.28 | +82.9 | 0 | 0 |
| 2026/03/02 | 33 | -0.1 | -0.3 | 303 | 998.37 | 94 | 30.99 | 309.69 | 31.02 | 309.39 | 30.99 | -0.29 | -31.38 | 0 | 0 |
| 2026/02/26 | 33.1 | -0.2 | -0.6 | 375 | 1,245.75 | 103 | 27.45 | 343.27 | 27.56 | 341.83 | 27.44 | -1.44 | -139.32 | 0 | 0 |
| 2026/02/25 | 33.3 | -0.35 | -1.04 | 334 | 1,110.44 | 66 | 19.78 | 219.66 | 19.78 | 219.74 | 19.79 | +0.08 | +12.12 | 0 | 0 |
| 2026/02/24 | 33.65 | +0.1 | +0.3 | 484 | 1,618.05 | 111 | 22.93 | 370.62 | 22.91 | 371.26 | 22.95 | +0.64 | +57.66 | 0 | 0 |
| 2026/02/23 | 33.55 | +0.9 | +2.76 | 585 | 1,955.58 | 97 | 16.59 | 322.69 | 16.5 | 324.59 | 16.6 | +1.9 | +195.36 | 0 | 0 |
| 2026/02/11 | 32.65 | -0.45 | -1.36 | 274 | 893.5 | 64 | 23.35 | 208.74 | 23.36 | 208.93 | 23.38 | +0.19 | +29.69 | 0 | 0 |
| 2026/02/10 | 33.1 | +0.7 | +2.16 | 461 | 1,502.97 | 103 | 22.36 | 335.01 | 22.29 | 336 | 22.36 | +0.98 | +95.63 | 0 | 0 |
| 2026/02/09 | 32.4 | +0.5 | +1.57 | 261 | 846.96 | 70 | 26.81 | 227.07 | 26.81 | 227.13 | 26.82 | +0.06 | +8.57 | 0 | 0 |
| 2026/02/06 | 31.9 | -0.05 | -0.16 | 244 | 776.68 | 53 | 21.74 | 169 | 21.76 | 168.74 | 21.73 | -0.26 | -49.06 | 0 | 0 |
| 2026/02/05 | 31.95 | +0 | +0 | 212 | 680.41 | 36 | 16.95 | 115.42 | 16.96 | 115.33 | 16.95 | -0.09 | -25 | 0 | 0 |
| 2026/02/04 | 31.95 | +0 | +0 | 187 | 598.17 | 34 | 18.17 | 108.67 | 18.17 | 108.8 | 18.19 | +0.14 | +39.71 | 0 | 0 |
| 2026/02/03 | 31.95 | -0.1 | -0.31 | 253 | 811.37 | 65 | 25.72 | 208.72 | 25.73 | 208.46 | 25.69 | -0.27 | -40.77 | 0 | 0 |
| 2026/02/02 | 32.05 | -0.4 | -1.23 | 470 | 1,508.14 | 123 | 26.16 | 394.47 | 26.16 | 394.6 | 26.16 | +0.13 | +10.57 | 0 | 0 |
| 2026/01/30 | 32.45 | -0.15 | -0.46 | 503 | 1,639.38 | 152 | 30.21 | 495 | 30.19 | 495.5 | 30.23 | +0.5 | +32.89 | 1 | 0.2 |
| 2026/01/29 | 32.6 | +0.5 | +1.56 | 585 | 1,910.31 | 104 | 17.77 | 338.75 | 17.73 | 339.87 | 17.79 | +1.11 | +107.21 | 0 | 0 |
| 2026/01/28 | 32.1 | -0.55 | -1.68 | 467 | 1,510.66 | 65 | 13.91 | 210.53 | 13.94 | 210.96 | 13.96 | +0.43 | +66.92 | 0 | 0 |
| 2026/01/27 | 32.65 | -0.9 | -2.68 | 1,127 | 3,694.52 | 274 | 24.31 | 897.85 | 24.3 | 901.38 | 24.4 | +3.53 | +128.83 | 0 | 0 |
| 2026/01/26 | 33.55 | -0.4 | -1.18 | 537 | 1,800.4 | 104 | 19.35 | 349.13 | 19.39 | 349.43 | 19.41 | +0.29 | +27.88 | 0 | 0 |
| 2026/01/23 | 33.95 | +0.1 | +0.3 | 437 | 1,490.22 | 51 | 11.67 | 173.93 | 11.67 | 174.16 | 11.69 | +0.23 | +46.08 | 0 | 0 |
| 2026/01/22 | 33.85 | +0.25 | +0.74 | 337 | 1,143.07 | 64 | 18.97 | 216.61 | 18.95 | 217.1 | 18.99 | +0.49 | +77.34 | 0 | 0 |
| 2026/01/21 | 33.6 | -0.25 | -0.74 | 831 | 2,799.36 | 161 | 19.38 | 542.92 | 19.39 | 543.35 | 19.41 | +0.42 | +26.4 | 0 | 0 |
| 2026/01/20 | 33.85 | -0.05 | -0.15 | 444 | 1,512.09 | 97 | 21.84 | 330.08 | 21.83 | 330.26 | 21.84 | +0.18 | +18.56 | 0 | 0 |
| 2026/01/19 | 33.9 | +0 | +0 | 586 | 1,987.54 | 96 | 16.39 | 325.69 | 16.39 | 326.55 | 16.43 | +0.86 | +90.1 | 0 | 0 |
| 2026/01/16 | 33.9 | +0.1 | +0.3 | 1,002 | 3,377.34 | 246 | 24.56 | 826.75 | 24.48 | 830.64 | 24.59 | +3.89 | +158.13 | 0 | 0 |
| 2026/01/15 | 33.8 | -1 | -2.87 | 1,625 | 5,539.71 | 362 | 22.28 | 1,237.74 | 22.34 | 1,239.48 | 22.37 | +1.74 | +47.93 | 0 | 0 |
| 2026/01/14 | 34.8 | -0.45 | -1.28 | 2,231 | 7,657.38 | 920 | 41.24 | 3,150.11 | 41.14 | 3,166.13 | 41.35 | +16.02 | +174.08 | 0 | 0 |
| 2026/01/13 | 35.25 | -3.9 | -9.96 | 4,280 | 15,316.24 | 1,307 | 30.54 | 4,678.86 | 30.55 | 4,693.84 | 30.65 | +14.97 | +114.58 | 3 | 0.07 |
| 2026/01/12 | 39.15 | -0.65 | -1.63 | 1,418 | 5,587.26 | 454 | 32.01 | 1,785.67 | 31.96 | 1,791.77 | 32.07 | +6.09 | +134.25 | 0 | 0 |
| 2026/01/09 | 39.8 | +1.2 | +3.11 | 1,223 | 4,803.9 | 277 | 22.65 | 1,077.3 | 22.43 | 1,088.26 | 22.65 | +10.96 | +395.85 | 2 | 0.16 |
| 2026/01/08 | 38.6 | -0.1 | -0.26 | 965 | 3,718.3 | 369 | 38.23 | 1,418.69 | 38.15 | 1,423.3 | 38.28 | +4.61 | +124.93 | 0 | 0 |
| 2026/01/07 | 38.7 | +1.7 | +4.59 | 1,137 | 4,336.95 | 232 | 20.4 | 883.5 | 20.37 | 884.68 | 20.4 | +1.18 | +50.65 | 0 | 0 |
| 2026/01/06 | 37 | -0.5 | -1.33 | 1,207 | 4,455.11 | 424 | 35.14 | 1,562.47 | 35.07 | 1,568.55 | 35.21 | +6.08 | +143.28 | 0 | 0 |
| 2026/01/05 | 37.5 | +1.45 | +4.02 | 1,432 | 5,249.38 | 388 | 27.1 | 1,408.88 | 26.84 | 1,426.95 | 27.18 | +18.07 | +465.72 | 0 | 0 |
| 2026/01/02 | 36.05 | +0.05 | +0.14 | 927 | 3,289.45 | 275 | 29.68 | 974.66 | 29.63 | 979.47 | 29.78 | +4.81 | +174.91 | 0 | 0 |
| 2025/12/31 | 36 | +0.55 | +1.55 | 704 | 2,523.11 | 176 | 25 | 629.6 | 24.95 | 629.43 | 24.95 | -0.17 | -9.38 | 0 | 0 |
| 2025/12/30 | 35.45 | +0.35 | +1 | 876 | 3,085.88 | 270 | 30.81 | 948.75 | 30.75 | 951.79 | 30.84 | +3.04 | +112.41 | 0 | 0 |
| 2025/12/29 | 35.1 | +0.05 | +0.14 | 427 | 1,496.94 | 106 | 24.82 | 371.34 | 24.81 | 371.93 | 24.85 | +0.58 | +55.19 | 0 | 0 |
| 2025/12/26 | 35.05 | -0.15 | -0.43 | 650 | 2,291.13 | 173 | 26.6 | 608.58 | 26.56 | 610.65 | 26.65 | +2.07 | +119.65 | -- | -- |
| 2025/12/19 | 36.15 | +1.1 | +3.14 | 1,099 | 3,895.1 | 238 | 21.65 | 837.51 | 21.5 | 842.86 | 21.64 | +5.35 | +224.79 | -- | -- |
| 2025/12/18 | 35.05 | -0.45 | -1.27 | 1,196 | 4,183.01 | 476 | 39.8 | 1,665.49 | 39.82 | 1,667.37 | 39.86 | +1.88 | +39.5 | -- | -- |
| 2025/12/17 | 35.5 | +1.6 | +4.72 | 2,056 | 7,219.39 | 690 | 33.55 | 2,413.8 | 33.44 | 2,422.41 | 33.55 | +8.61 | +124.71 | -- | -- |
| 2025/12/16 | 33.9 | +0.2 | +0.59 | 1,063 | 3,574.16 | 330 | 31.04 | 1,104.71 | 30.91 | 1,109.81 | 31.05 | +5.09 | +154.24 | -- | -- |
| 2025/12/15 | 33.7 | -0.3 | -0.88 | 1,360 | 4,620.25 | 443 | 32.57 | 1,506.78 | 32.61 | 1,509.02 | 32.66 | +2.24 | +50.56 | -- | -- |
| 2025/11/26 | 32.75 | +0.05 | +0.15 | 601 | 2,014.8 | 180 | 29.16 | 588.22 | 29.19 | 587.39 | 29.15 | -0.82 | -45.83 | -- | -- |
| 2025/11/25 | 32.7 | +0.55 | +1.71 | 559 | 1,805.52 | 88 | 15.75 | 282.09 | 15.62 | 285.26 | 15.8 | +3.17 | +360.23 | -- | -- |
| 2025/11/24 | 32.15 | +1.2 | +3.88 | 787 | 2,518.45 | 214 | 27.18 | 684.08 | 27.16 | 684.67 | 27.19 | +0.59 | +27.8 | -- | -- |
| 2025/11/21 | 30.95 | +0.15 | +0.49 | 687 | 2,110.36 | 151 | 22 | 462.4 | 21.91 | 464.49 | 22.01 | +2.08 | +138.08 | -- | -- |
| 2025/11/20 | 30.8 | +0.1 | +0.33 | 1,121 | 3,455.73 | 297 | 26.48 | 918.65 | 26.58 | 915.62 | 26.5 | -3.03 | -102.02 | -- | -- |
| 2025/11/19 | 30.7 | -1.95 | -5.97 | 2,891 | 9,234.13 | 1,002 | 34.66 | 3,229.76 | 34.98 | 3,230.82 | 34.99 | +1.06 | +10.58 | -- | -- |
| 2025/11/18 | 32.65 | +1.25 | +3.98 | 3,638 | 11,812.34 | 1,360 | 37.38 | 4,385.28 | 37.12 | 4,413.64 | 37.36 | +28.36 | +208.53 | -- | -- |
| 2025/11/17 | 31.4 | +1.8 | +6.08 | 2,457 | 7,576.73 | 782 | 31.83 | 2,408.24 | 31.78 | 2,406.91 | 31.77 | -1.34 | -17.14 | -- | -- |
| 2025/11/14 | 29.6 | +2.3 | +8.42 | 4,908 | 14,671.21 | 954 | 19.44 | 2,846.98 | 19.41 | 2,852.88 | 19.45 | +5.9 | +61.84 | -- | -- |
| 2025/11/13 | 27.3 | +0.3 | +1.11 | 267 | 727.16 | 17 | 6.36 | 45.95 | 6.32 | 46.27 | 6.36 | +0.32 | +185.29 | -- | -- |
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。
