3434
62.6
TWD+2.30 (3.81%)
2025.05.23收盤
哲固－現股當沖
哲固最新現股當沖狀況
整理哲固最新(2025/05/22) 當沖狀況。整體成交張數為3,104張，佔整體市場成交張數的63.63%。當日現股當沖之總損益為-23.39萬元、每張平均損益則為-75元。
開盤價
61.3
收盤價
62.6
當日範圍
60.1 - 64.9
成交張數
18,460
開盤價(昨)
62.1
收盤價(昨)
60.3
昨日範圍
60.3 - 63
成交張數(昨)
4,878
成交金額
11.61億
成交金額(昨)
2.99億
52週範圍
24.3 - 73
發行股數
2803萬
市值
18億
現股當沖－歷史逐日資訊
開盤價
61.3
收盤價
62.6
成交張數
18,460
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 | 60.3 | -3.1 | -4.89 | 4,878 | 29,899.86 | 3,104 | 63.63 | 19,033.67 | 63.66 | 19,010.28 | 63.58 | -23.39 | -75.35 | 0 | 0 |
| 2025/05/21 | 63.4 | +1.2 | +1.93 | 35,282 | 224,074.65 | 30,443 | 86.28 | 193,332.94 | 86.28 | 193,358.5 | 86.29 | +25.56 | +8.4 | 0 | 0 |
| 2025/05/20 | 62.2 | +5.6 | +9.89 | 10,899 | 66,681.74 | 6,747 | 61.9 | 41,029.25 | 61.53 | 41,227.81 | 61.83 | +198.56 | +294.29 | 0 | 0 |
| 2025/05/19 | 56.6 | -0.4 | -0.7 | 3,153 | 18,091.04 | 2,042 | 64.76 | 11,721.52 | 64.79 | 11,713.91 | 64.75 | -7.61 | -37.27 | 0 | 0 |
| 2025/05/16 | 57 | -3.5 | -5.79 | 3,375 | 19,721.67 | 1,558 | 46.16 | 9,124.03 | 46.26 | 9,139.19 | 46.34 | +15.16 | +97.3 | 0 | 0 |
| 2025/05/15 | 60.5 | -1.2 | -1.94 | 3,599 | 22,344.64 | 2,565 | 71.27 | 15,942.55 | 71.35 | 15,942.15 | 71.35 | -0.4 | -1.56 | 0 | 0 |
| 2025/05/14 | 61.7 | -1.6 | -2.53 | 3,600 | 22,508.84 | 2,065 | 57.36 | 12,915.46 | 57.38 | 12,907.78 | 57.35 | -7.68 | -37.19 | 0 | 0 |
| 2025/05/13 | 63.3 | +1.3 | +2.1 | 13,697 | 89,615.77 | 10,629 | 77.6 | 69,516.84 | 77.57 | 69,497.76 | 77.55 | -19.08 | -17.95 | 0 | 0 |
| 2025/05/12 | 62 | -1.5 | -2.36 | 6,368 | 38,859.08 | 4,433 | 69.61 | 26,991.19 | 69.46 | 27,146.77 | 69.86 | +155.58 | +350.96 | 0 | 0 |
| 2025/05/09 | 63.5 | -7 | -9.93 | 7,255 | 47,536.74 | 3,418 | 47.11 | 22,500.28 | 47.33 | 22,463.1 | 47.25 | -37.18 | -108.78 | 0 | 0 |
| 2025/05/08 | 70.5 | -0.2 | -0.28 | 10,095 | 73,260.44 | 7,613 | 75.41 | 55,313.86 | 75.5 | 55,125.78 | 75.25 | -188.08 | -247.05 | 0 | 0 |
| 2025/05/07 | 70.7 | -1.5 | -2.08 | 22,979 | 172,097.87 | 18,720 | 81.47 | 140,349.52 | 81.55 | 139,650.44 | 81.15 | -699.08 | -373.44 | 0 | 0 |
| 2025/05/06 | 72.2 | +6.5 | +9.89 | 11,520 | 80,246.55 | 7,810 | 67.8 | 53,743.92 | 66.97 | 54,382.14 | 67.77 | +638.22 | +817.18 | 6 | 0.05 |
| 2025/05/05 | 65.7 | -7.3 | -10 | 3,247 | 21,935.87 | 1,222 | 37.63 | 8,258.29 | 37.65 | 8,244.67 | 37.59 | -13.62 | -111.46 | 2 | 0.06 |
| 2025/04/17 | 61.8 | -6.8 | -9.91 | 17,010 | 115,688.58 | 11,272 | 66.27 | 76,543.04 | 66.16 | 75,812.9 | 65.53 | -730.14 | -647.75 | 0 | 0 |
| 2025/04/16 | 68.6 | +6.2 | +9.94 | 718 | 4,925.48 | 40 | 5.57 | 274.4 | 5.57 | 274.4 | 5.57 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 62.4 | +5.6 | +9.86 | 7,603 | 46,077.45 | 4,091 | 53.81 | 24,495.93 | 53.16 | 24,951.25 | 54.15 | +455.32 | +1,112.98 | 4 | 0.05 |
| 2025/04/14 | 56.8 | +5.1 | +9.86 | 7,477 | 41,676.31 | 5,097 | 68.17 | 28,274.1 | 67.84 | 28,438.28 | 68.24 | +164.18 | +322.11 | 29 | 0.39 |
| 2025/04/11 | 51.7 | +4.7 | +10 | 7,237 | 36,053.36 | 4,243 | 58.63 | 20,932.7 | 58.06 | 21,400.26 | 59.36 | +467.56 | +1,101.96 | 46 | 0.64 |
| 2025/04/10 | 47 | +4.25 | +9.94 | 2,217 | 10,415.18 | 499 | 22.51 | 2,343.15 | 22.5 | 2,343.05 | 22.5 | -0.1 | -2 | 1 | 0.05 |
| 2025/04/09 | 42.75 | -4.75 | -10 | 8,270 | 41,124.22 | 5,256 | 63.56 | 26,715.4 | 64.96 | 26,065.58 | 63.38 | -649.81 | -1,236.32 | 0 | 0 |
| 2025/04/08 | 47.5 | +4.3 | +9.95 | 3,898 | 18,238.08 | 1,943 | 49.85 | 9,055.35 | 49.65 | 9,159.06 | 50.22 | +103.7 | +533.74 | 0 | 0 |
| 2025/04/07 | 43.2 | -4.75 | -9.91 | 389 | 1,681.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 47.95 | +4.35 | +9.98 | 15,380 | 72,373.44 | 11,235 | 73.05 | 52,737.02 | 72.87 | 52,849.82 | 73.02 | +112.8 | +100.4 | 0 | 0 |
| 2025/04/01 | 43.6 | +3.95 | +9.96 | 5,498 | 23,277.57 | 3,080 | 56.02 | 12,901.64 | 55.43 | 13,060.48 | 56.11 | +158.84 | +515.71 | 3 | 0.05 |
| 2025/03/31 | 39.65 | -4.4 | -9.99 | 29,233 | 130,686.37 | 24,597 | 84.14 | 110,146.63 | 84.28 | 109,676.76 | 83.92 | -469.88 | -191.03 | 56 | 0.19 |
| 2025/03/28 | 44.05 | +4 | +9.99 | 25,002 | 106,905.44 | 20,329 | 81.31 | 86,649.8 | 81.05 | 86,940.12 | 81.32 | +290.31 | +142.81 | 43 | 0.17 |
| 2025/03/27 | 40.05 | +3.6 | +9.88 | 3,504 | 13,669.08 | 1,834 | 52.35 | 7,086.27 | 51.84 | 7,163.78 | 52.41 | +77.52 | +422.66 | 6 | 0.17 |
| 2025/03/26 | 36.45 | +3.3 | +9.95 | 1,671 | 5,961.23 | 654 | 39.14 | 2,309.3 | 38.74 | 2,341.87 | 39.29 | +32.57 | +498.01 | 20 | 1.2 |
| 2025/03/25 | 33.15 | -0.5 | -1.49 | 796 | 2,703.4 | 355 | 44.61 | 1,208.79 | 44.71 | 1,210.9 | 44.79 | +2.11 | +59.44 | 0 | 0 |
| 2025/03/24 | 33.65 | -2.7 | -7.43 | 1,771 | 6,087.67 | 887 | 50.09 | 3,050.84 | 50.12 | 3,043.95 | 50 | -6.89 | -77.73 | 0 | 0 |
| 2025/03/21 | 36.35 | -1.1 | -2.94 | 1,598 | 5,948.52 | 810 | 50.68 | 3,017.16 | 50.72 | 3,025.42 | 50.86 | +8.26 | +101.91 | 11 | 0.69 |
| 2025/03/20 | 37.45 | -1.15 | -2.98 | 2,560 | 9,859.93 | 1,514 | 59.13 | 5,852.94 | 59.36 | 5,835.27 | 59.18 | -17.68 | -116.74 | 3 | 0.12 |
| 2025/03/19 | 38.6 | +0.8 | +2.12 | 3,293 | 12,665.71 | 2,207 | 67.03 | 8,490.5 | 67.04 | 8,524.97 | 67.31 | +34.47 | +156.16 | 0 | 0 |
| 2025/03/18 | 37.8 | +2.55 | +7.23 | 4,829 | 17,644.39 | 3,301 | 68.35 | 12,050.46 | 68.3 | 12,103.41 | 68.6 | +52.95 | +160.39 | 25 | 0.52 |
| 2025/03/17 | 35.25 | +3.2 | +9.98 | 2,206 | 7,650.09 | 938 | 42.52 | 3,232.93 | 42.26 | 3,254.26 | 42.54 | +21.34 | +227.51 | 10 | 0.45 |
| 2025/03/14 | 32.05 | +1.25 | +4.06 | 492 | 1,560.67 | 146 | 29.65 | 461.75 | 29.59 | 463.4 | 29.69 | +1.65 | +113.01 | 1 | 0.2 |
| 2025/03/13 | 30.8 | -1.9 | -5.81 | 1,705 | 5,436.37 | 765 | 44.87 | 2,442.87 | 44.94 | 2,416.64 | 44.45 | -26.23 | -342.81 | 1 | 0.06 |
| 2025/03/12 | 32.7 | +2.95 | +9.92 | 1,281 | 4,169.05 | 314 | 24.51 | 1,021.91 | 24.51 | 1,023.75 | 24.56 | +1.83 | +58.44 | 0 | 0 |
| 2025/03/11 | 29.75 | +0.35 | +1.19 | 256 | 763.96 | 40 | 15.61 | 118.95 | 15.57 | 119.24 | 15.61 | +0.29 | +72.5 | 0 | 0 |
| 2025/03/10 | 29.4 | +0 | +0 | 30 | 86.64 | 4 | 13.51 | 11.75 | 13.56 | 11.82 | 13.65 | +0.07 | +187.5 | 0 | 0 |
| 2025/03/07 | 29.4 | -0.2 | -0.68 | 56 | 165.04 | 7 | 12.46 | 20.54 | 12.44 | 20.62 | 12.49 | +0.09 | +121.43 | 0 | 0 |
| 2025/03/06 | 29.6 | -0.1 | -0.34 | 21 | 63.24 | 3 | 14.11 | 8.98 | 14.2 | 8.96 | 14.16 | -0.03 | -83.33 | 0 | 0 |
| 2025/03/05 | 29.7 | -0.05 | -0.17 | 24 | 70.45 | 4 | 16.79 | 11.81 | 16.76 | 11.88 | 16.86 | +0.07 | +162.5 | 0 | 0 |
| 2025/03/04 | 29.75 | -0.15 | -0.5 | 53 | 156.56 | 3 | 5.66 | 8.83 | 5.64 | 8.93 | 5.7 | +0.1 | +333.33 | 0 | 0 |
| 2025/03/03 | 29.9 | -0.05 | -0.17 | 21 | 63.88 | 3 | 13.97 | 8.93 | 13.98 | 8.89 | 13.93 | -0.04 | -116.67 | 0 | 0 |
| 2025/02/27 | 29.95 | +0 | +0 | 42 | 126.63 | 2 | 4.71 | 5.99 | 4.73 | 5.97 | 4.71 | -0.02 | -100 | 0 | 0 |
| 2025/02/26 | 29.95 | -0.05 | -0.17 | 18 | 55.22 | 2 | 10.83 | 5.99 | 10.84 | 5.98 | 10.83 | -0.01 | -25 | 0 | 0 |
| 2025/02/25 | 30 | -0.05 | -0.17 | 96 | 289.01 | 15 | 15.6 | 45.13 | 15.62 | 45.01 | 15.57 | -0.12 | -83.33 | 0 | 0 |
| 2025/02/24 | 30.05 | +0.4 | +1.35 | 116 | 348.05 | 7 | 6.02 | 20.95 | 6.02 | 21.05 | 6.05 | +0.1 | +142.86 | 0 | 0 |
| 2025/02/21 | 29.65 | +0 | +0 | 31 | 91.9 | 2 | 6.46 | 5.92 | 6.44 | 6 | 6.53 | +0.08 | +400 | 0 | 0 |
| 2025/02/20 | 29.65 | +0.45 | +1.54 | 123 | 364.78 | 27 | 22.04 | 80.19 | 21.98 | 80.6 | 22.1 | +0.41 | +150 | 0 | 0 |
| 2025/02/19 | 29.2 | +0 | +0 | 14 | 40.79 | 1 | 7.14 | 2.92 | 7.16 | 2.92 | 7.16 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 29.2 | +0.45 | +1.57 | 52 | 152.33 | 2 | 3.82 | 5.83 | 3.83 | 5.84 | 3.83 | +0.01 | +50 | 0 | 0 |
| 2025/02/17 | 28.75 | -0.1 | -0.35 | 24 | 67.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 28.85 | -0.25 | -0.86 | 49 | 142.63 | 2 | 4.05 | 5.76 | 4.04 | 5.82 | 4.08 | +0.06 | +275 | 0 | 0 |
| 2025/02/13 | 29.1 | +0 | +0 | 38 | 111.02 | 5 | 13.06 | 14.38 | 12.95 | 14.54 | 13.1 | +0.17 | +330 | 0 | 0 |
| 2025/02/12 | 29.1 | +0.25 | +0.87 | 22 | 63.43 | 2 | 9.12 | 5.79 | 9.14 | 5.79 | 9.14 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 28.85 | -0.7 | -2.37 | 129 | 371.38 | 18 | 14 | 51.95 | 13.99 | 52.1 | 14.03 | +0.15 | +83.33 | 0 | 0 |
| 2025/02/10 | 29.55 | -0.4 | -1.34 | 64 | 189.42 | 4 | 6.28 | 11.88 | 6.27 | 12.01 | 6.34 | +0.12 | +300 | 0 | 0 |
| 2025/02/07 | 29.95 | +0.4 | +1.35 | 220 | 663.63 | 47 | 21.38 | 142.28 | 21.44 | 141.28 | 21.29 | -0.99 | -210.64 | 0 | 0 |
| 2025/02/06 | 29.55 | +1.3 | +4.6 | 368 | 1,094.56 | 133 | 36.16 | 392.6 | 35.87 | 397.31 | 36.3 | +4.72 | +354.89 | 0 | 0 |
| 2025/02/05 | 28.25 | +0.15 | +0.53 | 36 | 101.92 | 2 | 5.56 | 5.68 | 5.57 | 5.67 | 5.56 | -0.01 | -75 | 0 | 0 |
| 2025/02/04 | 28.1 | +0.6 | +2.18 | 19 | 53.08 | 1 | 5.3 | 2.81 | 5.29 | 2.81 | 5.29 | +0 | +0 | 0 | 0 |
| 2025/02/03 | 27.5 | -0.8 | -2.83 | 81 | 224.44 | 8 | 9.86 | 22.22 | 9.9 | 22.24 | 9.91 | +0.02 | +25 | 0 | 0 |
| 2025/01/22 | 28.3 | -0.3 | -1.05 | 37 | 104.46 | 4 | 10.88 | 11.35 | 10.87 | 11.44 | 10.95 | +0.09 | +212.5 | 0 | 0 |
| 2025/01/21 | 28.6 | -0.75 | -2.56 | 86 | 247.06 | 17 | 19.85 | 49.02 | 19.84 | 48.89 | 19.79 | -0.13 | -76.47 | 0 | 0 |
| 2025/01/20 | 29.35 | -0.1 | -0.34 | 36 | 104.65 | 6 | 16.77 | 17.57 | 16.79 | 17.59 | 16.81 | +0.03 | +41.67 | 0 | 0 |
| 2025/01/17 | 29.45 | +0.35 | +1.2 | 58 | 170.01 | 14 | 24.01 | 40.96 | 24.09 | 40.86 | 24.03 | -0.1 | -71.43 | 0 | 0 |
| 2025/01/16 | 29.1 | -0.5 | -1.69 | 87 | 254.98 | 14 | 16.14 | 41.53 | 16.29 | 41.02 | 16.09 | -0.52 | -367.86 | 0 | 0 |
| 2025/01/15 | 29.6 | +0.95 | +3.32 | 271 | 805.03 | 99 | 36.51 | 293.05 | 36.4 | 294.24 | 36.55 | +1.19 | +119.7 | 0 | 0 |
| 2025/01/14 | 28.65 | -0.75 | -2.55 | 285 | 808.03 | 81 | 28.44 | 229.72 | 28.43 | 229.9 | 28.45 | +0.18 | +22.22 | 0 | 0 |
| 2025/01/13 | 29.4 | +1.35 | +4.81 | 609 | 1,825.6 | 208 | 34.15 | 615.98 | 33.74 | 630.32 | 34.53 | +14.34 | +689.42 | 2 | 0.33 |
| 2025/01/10 | 28.05 | +0.25 | +0.9 | 68 | 190.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/09 | 27.8 | -0.4 | -1.42 | 100 | 281.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/08 | 28.2 | -0.25 | -0.88 | 5 | 14.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/07 | 28.45 | +0 | +0 | 5 | 14.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 28.45 | +0.2 | +0.71 | 30 | 85.83 | 1 | 3.3 | 2.83 | 3.3 | 2.85 | 3.32 | +0.02 | +200 | 0 | 0 |
| 2025/01/03 | 28.25 | -0.05 | -0.18 | 2 | 5.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 28.3 | -0.2 | -0.7 | 12 | 33.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 28.5 | +0.15 | +0.53 | 5 | 14.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/12/30 | 28.35 | -0.1 | -0.35 | 6 | 17.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/12/27 | 28.45 | -0.1 | -0.35 | 27 | 76.57 | 3 | 11.04 | 8.45 | 11.04 | 8.54 | 11.15 | +0.09 | +283.33 | -- | -- |
| 2024/12/26 | 28.55 | +0.2 | +0.71 | 10 | 27.42 | 2 | 20.7 | 5.68 | 20.74 | 5.71 | 20.83 | +0.03 | +125 | -- | -- |
| 2024/12/25 | 28.35 | +0.25 | +0.89 | 16 | 45.42 | 2 | 12.42 | 5.63 | 12.4 | 5.66 | 12.46 | +0.03 | +150 | -- | -- |
| 2024/12/24 | 28.1 | -0.1 | -0.35 | 17 | 48.12 | 2 | 11.67 | 5.61 | 11.65 | 5.62 | 11.69 | +0.02 | +100 | -- | -- |
| 2024/12/23 | 28.2 | +0 | +0 | 15 | 42.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/12/20 | 28.2 | -0.25 | -0.88 | 19 | 54.01 | 2 | 10.44 | 5.64 | 10.44 | 5.67 | 10.49 | +0.03 | +125 | -- | -- |
| 2024/12/19 | 28.45 | -0.5 | -1.73 | 14 | 40.49 | 2 | 14.02 | 5.66 | 13.97 | 5.72 | 14.13 | +0.07 | +325 | -- | -- |
| 2024/12/18 | 28.95 | -0.55 | -1.86 | 28 | 81.21 | 5 | 17.74 | 14.41 | 17.75 | 14.52 | 17.88 | +0.1 | +210 | -- | -- |
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。
