2423
43.2
TWD+0.45 (1.05%)
2025.06.27收盤
固緯－現股當沖
固緯最新現股當沖狀況
整理固緯最新(2025/06/27) 當沖狀況。整體成交張數為24張，佔整體市場成交張數的16.58%。當日現股當沖之總損益為+2,150元、每張平均損益則為+90元。
開盤價
43.1
收盤價
43.2
當日範圍
42.6 - 43.2
成交張數
145
開盤價(昨)
42.6
收盤價(昨)
42.75
昨日範圍
42.6 - 43.05
成交張數(昨)
134
成交金額
623.73萬
成交金額(昨)
572.93萬
52週範圍
35.7 - 47.1
發行股數
1億
市值
63億
現股當沖－歷史逐日資訊
開盤價
43.1
收盤價
43.2
成交張數
145
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(%) | ||||||
| 2025/06/30 | 42.8 | -0.4 | -0.93 | 62 | 267 | 10 | 16.08 | 42.96 | 16.09 | 43.04 | 16.12 | +0.08 | +80 | 0 | 0 |
| 2025/06/27 | 43.2 | +0.45 | +1.05 | 145 | 622.8 | 24 | 16.58 | 102.96 | 16.53 | 103.17 | 16.57 | +0.21 | +89.58 | 0 | 0 |
| 2025/06/26 | 42.75 | +0.35 | +0.83 | 134 | 572.94 | 24 | 17.91 | 102.42 | 17.88 | 102.8 | 17.94 | +0.39 | +160.42 | 0 | 0 |
| 2025/06/25 | 42.4 | +0.05 | +0.12 | 68 | 286.71 | 13 | 19.2 | 55.17 | 19.24 | 55.15 | 19.23 | -0.03 | -19.23 | 0 | 0 |
| 2025/06/24 | 42.35 | +0.4 | +0.95 | 56 | 235.32 | 3 | 5.39 | 12.66 | 5.38 | 12.71 | 5.4 | +0.06 | +183.33 | 0 | 0 |
| 2025/06/23 | 41.95 | -0.1 | -0.24 | 124 | 511.53 | 35 | 28.29 | 144.97 | 28.34 | 144.93 | 28.33 | -0.04 | -11.43 | 0 | 0 |
| 2025/06/20 | 42.05 | -0.5 | -1.18 | 100 | 422.9 | 4 | 4 | 17.07 | 4.04 | 16.9 | 4 | -0.17 | -425 | 0 | 0 |
| 2025/06/19 | 42.55 | -1.65 | +0.83 | 70 | 296.85 | 5 | 7.16 | 21.25 | 7.16 | 21.32 | 7.18 | +0.07 | +140 | 0 | 0 |
| 2025/06/18 | 44.2 | +0.2 | +0.45 | 106 | 469 | 1 | 0.94 | 4.43 | 0.94 | 4.42 | 0.94 | -0.01 | -100 | 0 | 0 |
| 2025/06/17 | 44 | +0.1 | +0.23 | 73 | 322.1 | 2 | 2.73 | 8.88 | 2.76 | 8.82 | 2.74 | -0.06 | -275 | 0 | 0 |
| 2025/06/16 | 43.9 | +0.35 | +0.8 | 65 | 282.09 | 8 | 12.39 | 34.9 | 12.37 | 35.03 | 12.42 | +0.14 | +168.75 | 0 | 0 |
| 2025/06/13 | 43.55 | -0.95 | -2.13 | 76 | 330.64 | 17 | 22.47 | 73.97 | 22.37 | 74.59 | 22.56 | +0.62 | +364.71 | 0 | 0 |
| 2025/06/12 | 44.5 | +0 | +0 | 186 | 824.89 | 18 | 9.68 | 79.83 | 9.68 | 80.03 | 9.7 | +0.2 | +111.11 | 0 | 0 |
| 2025/06/11 | 44.5 | +0.1 | +0.23 | 173 | 766.16 | 51 | 29.43 | 224.81 | 29.34 | 226.03 | 29.5 | +1.23 | +241.18 | 0 | 0 |
| 2025/06/10 | 44.4 | -0.3 | -0.67 | 345 | 1,529.76 | 54 | 15.64 | 239.17 | 15.63 | 239.78 | 15.67 | +0.61 | +112.96 | 0 | 0 |
| 2025/06/09 | 44.7 | +0.5 | +1.13 | 235 | 1,045.47 | 70 | 29.81 | 311.21 | 29.77 | 311.85 | 29.83 | +0.64 | +90.71 | 0 | 0 |
| 2025/06/06 | 44.2 | +0.4 | +0.91 | 162 | 711.01 | 50 | 30.9 | 219.16 | 30.82 | 220.12 | 30.96 | +0.96 | +193 | 0 | 0 |
| 2025/06/05 | 43.8 | +0.35 | +0.81 | 144 | 631.07 | 44 | 30.46 | 191.63 | 30.37 | 192.88 | 30.56 | +1.25 | +282.95 | 0 | 0 |
| 2025/06/04 | 43.45 | +0.95 | +2.24 | 195 | 846.08 | 36 | 18.51 | 156.5 | 18.5 | 156.93 | 18.55 | +0.42 | +118.06 | 0 | 0 |
| 2025/06/03 | 42.5 | +0 | +0 | 23 | 98.7 | 1 | 4.3 | 4.24 | 4.3 | 4.28 | 4.33 | +0.04 | +350 | 0 | 0 |
| 2025/06/02 | 42.5 | -0.5 | -1.16 | 118 | 500.21 | 42 | 35.56 | 177.58 | 35.5 | 178.28 | 35.64 | +0.69 | +165.48 | 0 | 0 |
| 2025/05/29 | 43 | -0.9 | -2.05 | 166 | 718.15 | 60 | 36.19 | 259.54 | 36.14 | 260.27 | 36.24 | +0.73 | +122.5 | 0 | 0 |
| 2025/05/28 | 43.9 | +0.4 | +0.92 | 157 | 683.39 | 69 | 43.95 | 299.74 | 43.86 | 300.98 | 44.04 | +1.24 | +179.71 | 0 | 0 |
| 2025/05/27 | 43.5 | -0.1 | -0.23 | 229 | 996 | 97 | 42.33 | 421.07 | 42.28 | 422.67 | 42.44 | +1.59 | +164.43 | 0 | 0 |
| 2025/05/26 | 43.6 | +0.2 | +0.46 | 169 | 731.19 | 79 | 46.86 | 342.11 | 46.79 | 342.95 | 46.9 | +0.84 | +106.96 | 0 | 0 |
| 2025/05/23 | 43.4 | +0.35 | +0.81 | 119 | 514.8 | 40 | 33.61 | 172.56 | 33.52 | 173.4 | 33.68 | +0.83 | +207.5 | 0 | 0 |
| 2025/05/22 | 43.05 | -0.25 | -0.58 | 84 | 363.35 | 29 | 34.4 | 124.55 | 34.28 | 125.27 | 34.48 | +0.72 | +248.28 | 0 | 0 |
| 2025/05/21 | 43.3 | +0.25 | +0.58 | 167 | 716.53 | 58 | 34.76 | 248.31 | 34.66 | 249.38 | 34.8 | +1.07 | +184.48 | 0 | 0 |
| 2025/05/20 | 43.05 | +0.8 | +1.89 | 187 | 799.06 | 40 | 21.42 | 170.72 | 21.37 | 171.33 | 21.44 | +0.6 | +151.25 | 0 | 0 |
| 2025/05/19 | 42.25 | -0.3 | -0.71 | 183 | 771.15 | 68 | 37.24 | 286.69 | 37.18 | 287.88 | 37.33 | +1.19 | +175 | 0 | 0 |
| 2025/05/16 | 42.55 | -0.55 | -1.28 | 161 | 689.95 | 54 | 33.53 | 230.83 | 33.46 | 232.25 | 33.66 | +1.42 | +262.04 | 0 | 0 |
| 2025/05/15 | 43.1 | +0.1 | +0.23 | 143 | 616.68 | 53 | 37.09 | 228.13 | 36.99 | 229.15 | 37.16 | +1.01 | +190.57 | 0 | 0 |
| 2025/05/14 | 43 | +0.15 | +0.35 | 109 | 465.65 | 36 | 33.1 | 153.87 | 33.04 | 154.5 | 33.18 | +0.63 | +175 | 0 | 0 |
| 2025/05/13 | 42.85 | +0 | +0 | 153 | 653.23 | 55 | 36.02 | 234.4 | 35.88 | 235.78 | 36.09 | +1.38 | +250.91 | 0 | 0 |
| 2025/05/12 | 42.85 | +0.2 | +0.47 | 131 | 560.55 | 52 | 39.66 | 221.87 | 39.58 | 223.04 | 39.79 | +1.18 | +226.92 | 0 | 0 |
| 2025/05/09 | 42.65 | +0.6 | +1.43 | 233 | 987.68 | 71 | 30.45 | 299.29 | 30.3 | 301.09 | 30.48 | +1.8 | +254.23 | 0 | 0 |
| 2025/05/08 | 42.05 | +0.25 | +0.6 | 150 | 633.54 | 53 | 35.23 | 222.49 | 35.12 | 223.99 | 35.36 | +1.5 | +283.96 | 0 | 0 |
| 2025/05/07 | 41.8 | -0.2 | -0.48 | 29 | 120.81 | 6 | 20.89 | 25.3 | 20.94 | 25.36 | 21 | +0.07 | +108.33 | 0 | 0 |
| 2025/05/06 | 42 | +0.2 | +0.48 | 151 | 635.9 | 52 | 34.51 | 218.57 | 34.37 | 220.35 | 34.65 | +1.78 | +342.31 | 0 | 0 |
| 2025/05/05 | 41.8 | -0.55 | -1.3 | 102 | 428.18 | 21 | 20.5 | 87.39 | 20.41 | 88.09 | 20.57 | +0.7 | +333.33 | 0 | 0 |
| 2025/05/02 | 42.35 | +0.4 | +0.95 | 100 | 423.61 | 27 | 26.93 | 113.77 | 26.86 | 114.34 | 26.99 | +0.57 | +212.96 | 0 | 0 |
| 2025/04/30 | 41.95 | -0.1 | -0.24 | 138 | 581.57 | 32 | 23.16 | 134.47 | 23.12 | 135.08 | 23.23 | +0.61 | +192.19 | 0 | 0 |
| 2025/04/29 | 42.05 | +0.45 | +1.08 | 167 | 703.6 | 54 | 32.28 | 226.67 | 32.22 | 227.74 | 32.37 | +1.06 | +197.22 | 0 | 0 |
| 2025/04/28 | 41.6 | -1 | -2.35 | 134 | 564.58 | 17 | 12.72 | 71.58 | 12.68 | 72.02 | 12.76 | +0.43 | +252.94 | 0 | 0 |
| 2025/04/25 | 42.6 | +0.2 | +0.47 | 110 | 465.48 | 20 | 18.21 | 84.59 | 18.17 | 85.14 | 18.29 | +0.56 | +277.5 | 0 | 0 |
| 2025/04/24 | 42.4 | -0.35 | -0.82 | 114 | 488.76 | 34 | 29.89 | 145.42 | 29.75 | 146.82 | 30.04 | +1.41 | +413.24 | 0 | 0 |
| 2025/04/23 | 42.75 | +0.9 | +2.15 | 156 | 671.37 | 26 | 16.65 | 110.78 | 16.5 | 111.47 | 16.6 | +0.69 | +267.31 | 0 | 0 |
| 2025/04/22 | 41.85 | -3.2 | -7.1 | 201 | 855.14 | 54 | 26.92 | 230.76 | 26.99 | 230.84 | 26.99 | +0.08 | +14.81 | 0 | 0 |
| 2025/04/21 | 45.05 | -0.15 | -0.33 | 245 | 1,109.3 | 28 | 11.42 | 126.75 | 11.43 | 127.16 | 11.46 | +0.41 | +146.43 | 0 | 0 |
| 2025/04/18 | 45.2 | +0.05 | +0.11 | 249 | 1,130.65 | 23 | 9.25 | 104.06 | 9.2 | 104.59 | 9.25 | +0.54 | +234.78 | 0 | 0 |
| 2025/04/17 | 45.15 | +0.35 | +0.78 | 227 | 1,023.17 | 23 | 10.11 | 103.4 | 10.11 | 103.31 | 10.1 | -0.09 | -36.96 | 0 | 0 |
| 2025/04/16 | 44.8 | +0.65 | +1.47 | 287 | 1,285.78 | 10 | 3.48 | 44.63 | 3.47 | 44.73 | 3.48 | +0.1 | +95 | 0 | 0 |
| 2025/04/15 | 44.15 | +1.6 | +3.76 | 200 | 874.52 | 11 | 5.51 | 48.16 | 5.51 | 48.1 | 5.5 | -0.06 | -50 | 0 | 0 |
| 2025/04/14 | 42.55 | +0 | +0 | 153 | 654.19 | 27 | 17.6 | 115.03 | 17.58 | 115.53 | 17.66 | +0.49 | +183.33 | 0 | 0 |
| 2025/04/11 | 42.55 | -0.05 | -0.12 | 397 | 1,669.8 | 111 | 27.93 | 463.58 | 27.76 | 466.11 | 27.91 | +2.52 | +227.03 | 0 | 0 |
| 2025/04/10 | 42.6 | +3.1 | +7.85 | 237 | 1,017.51 | 34 | 14.34 | 145.41 | 14.29 | 146.09 | 14.36 | +0.69 | +202.94 | 0 | 0 |
| 2025/04/09 | 39.5 | -0.8 | -1.99 | 488 | 1,920.06 | 153 | 31.38 | 601.39 | 31.32 | 604.46 | 31.48 | +3.07 | +200.65 | 0 | 0 |
| 2025/04/08 | 40.3 | -1.1 | -2.66 | 554 | 2,266.16 | 167 | 30.12 | 682 | 30.09 | 686.41 | 30.29 | +4.42 | +264.37 | 0 | 0 |
| 2025/04/07 | 41.4 | -4.6 | -10 | 591 | 2,457.85 | 28 | 4.73 | 116.25 | 4.73 | 116.93 | 4.76 | +0.68 | +241.07 | 0 | 0 |
| 2025/04/02 | 46 | +0 | +0 | 165 | 756.18 | 33 | 20.02 | 150.53 | 19.91 | 150.99 | 19.97 | +0.46 | +139.39 | 0 | 0 |
| 2025/04/01 | 46 | +1.25 | +2.79 | 219 | 996.16 | 31 | 14.17 | 140.01 | 14.06 | 141.21 | 14.18 | +1.2 | +385.48 | 0 | 0 |
| 2025/03/31 | 44.75 | -0.3 | -0.67 | 252 | 1,121.82 | 56 | 22.22 | 248.81 | 22.18 | 248.94 | 22.19 | +0.12 | +22.32 | 0 | 0 |
| 2025/03/28 | 45.05 | -0.9 | -1.96 | 184 | 831.35 | 13 | 7.06 | 58.88 | 7.08 | 58.77 | 7.07 | -0.11 | -84.62 | 0 | 0 |
| 2025/03/27 | 45.95 | -0.7 | -1.5 | 60 | 277.85 | 7 | 11.62 | 32.27 | 11.62 | 32.4 | 11.66 | +0.12 | +171.43 | 0 | 0 |
| 2025/03/26 | 46.65 | +1 | +2.19 | 159 | 742.56 | 9 | 5.64 | 41.9 | 5.64 | 41.92 | 5.65 | +0.03 | +27.78 | 0 | 0 |
| 2025/03/25 | 45.65 | +0.2 | +0.44 | 250 | 1,148.01 | 31 | 12.42 | 144.87 | 12.62 | 142.22 | 12.39 | -2.65 | -854.84 | 0 | 0 |
| 2025/03/24 | 45.45 | -0.85 | -1.84 | 350 | 1,598.96 | 28 | 8.01 | 128.64 | 8.05 | 128.38 | 8.03 | -0.26 | -92.86 | 0 | 0 |
| 2025/03/21 | 46.3 | -0.35 | -0.75 | 102 | 471.72 | 16 | 15.67 | 73.77 | 15.64 | 74 | 15.69 | +0.23 | +146.88 | 0 | 0 |
| 2025/03/20 | 46.65 | +0.05 | +0.11 | 81 | 374.91 | 15 | 18.59 | 69.66 | 18.58 | 69.77 | 18.61 | +0.1 | +70 | 0 | 0 |
| 2025/03/19 | 46.6 | -0.5 | -1.06 | 165 | 770.88 | 39 | 23.7 | 182.93 | 23.73 | 183.23 | 23.77 | +0.3 | +76.92 | 0 | 0 |
| 2025/03/18 | 47.1 | +1.65 | +3.63 | 512 | 2,400.25 | 106 | 20.7 | 495.98 | 20.66 | 497.21 | 20.72 | +1.24 | +116.98 | 0 | 0 |
| 2025/03/17 | 45.45 | +0.5 | +1.11 | 203 | 912.9 | 21 | 10.37 | 94.17 | 10.32 | 94.84 | 10.39 | +0.67 | +319.05 | 0 | 0 |
| 2025/03/14 | 44.95 | +0.75 | +1.7 | 109 | 484.49 | 8 | 7.35 | 35.37 | 7.3 | 35.59 | 7.35 | +0.23 | +281.25 | 0 | 0 |
| 2025/03/13 | 44.2 | -0.1 | -0.23 | 123 | 542.75 | 16 | 13.06 | 70.93 | 13.07 | 70.86 | 13.05 | -0.07 | -46.88 | 0 | 0 |
| 2025/03/12 | 44.3 | -0.2 | -0.45 | 173 | 766.08 | 21 | 12.14 | 92.92 | 12.13 | 93.14 | 12.16 | +0.23 | +107.14 | 0 | 0 |
| 2025/03/11 | 44.5 | +0.15 | +0.34 | 118 | 520.28 | 30 | 25.46 | 132.56 | 25.48 | 132.22 | 25.41 | -0.34 | -113.33 | 0 | 0 |
| 2025/03/10 | 44.35 | +0.1 | +0.23 | 86 | 381.77 | 16 | 18.58 | 70.92 | 18.58 | 70.88 | 18.56 | -0.04 | -28.12 | 0 | 0 |
| 2025/03/07 | 44.25 | +0 | +0 | 106 | 471.41 | 12 | 11.28 | 53.16 | 11.28 | 53.2 | 11.29 | +0.04 | +33.33 | 0 | 0 |
| 2025/03/06 | 44.25 | -0.05 | -0.11 | 35 | 156.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 44.3 | +0.25 | +0.57 | 66 | 292.62 | 8 | 12.05 | 35.21 | 12.03 | 35.28 | 12.06 | +0.07 | +87.5 | 0 | 0 |
| 2025/03/04 | 44.05 | +0 | +0 | 94 | 411.78 | 23 | 24.5 | 100.82 | 24.48 | 100.89 | 24.5 | +0.07 | +30.43 | 0 | 0 |
| 2025/03/03 | 44.05 | -0.3 | -0.68 | 145 | 640.84 | 10 | 6.88 | 44.08 | 6.88 | 44.16 | 6.89 | +0.08 | +80 | 0 | 0 |
| 2025/02/27 | 44.35 | +0.05 | +0.11 | 117 | 517.56 | 20 | 17.11 | 88.48 | 17.1 | 88.64 | 17.13 | +0.15 | +75 | 0 | 0 |
| 2025/02/26 | 44.3 | +0 | +0 | 61 | 272.48 | 5 | 8.13 | 22.14 | 8.13 | 22.16 | 8.13 | +0.01 | +20 | 0 | 0 |
| 2025/02/25 | 44.3 | -0.2 | -0.45 | 52 | 231.42 | 7 | 13.42 | 30.95 | 13.38 | 31 | 13.4 | +0.04 | +64.29 | 0 | 0 |
| 2025/02/24 | 44.5 | -0.1 | -0.22 | 57 | 252.28 | 5 | 8.82 | 22.07 | 8.75 | 22.29 | 8.83 | +0.21 | +430 | 0 | 0 |
| 2025/02/21 | 44.6 | +0.1 | +0.22 | 60 | 267.44 | 3 | 5 | 13.34 | 4.99 | 13.37 | 5 | +0.03 | +83.33 | 0 | 0 |
| 2025/02/20 | 44.5 | +0.35 | +0.79 | 189 | 852.46 | 64 | 33.88 | 289.48 | 33.96 | 288.56 | 33.85 | -0.91 | -142.19 | 0 | 0 |
| 2025/02/19 | 44.15 | +0.05 | +0.11 | 53 | 235.77 | 5 | 9.37 | 22.05 | 9.35 | 22.09 | 9.37 | +0.04 | +70 | 0 | 0 |
| 2025/02/18 | 44.1 | +0.05 | +0.11 | 81 | 359.76 | 10 | 12.32 | 44.32 | 12.32 | 44.3 | 12.32 | -0.01 | -15 | 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。
