3434
33.75
TWD-0.20 (-0.59%)
2025.09.12收盤
哲固－現股當沖
哲固最新現股當沖狀況
整理哲固最新(2025/09/12) 當沖狀況。整體成交張數為102張，佔整體市場成交張數的26.49%。當日現股當沖之總損益為+7,300元、每張平均損益則為+72元。
開盤價
34.2
收盤價
33.75
當日範圍
33.3 - 34.3
成交張數
385
開盤價(昨)
36.4
收盤價(昨)
33.95
昨日範圍
33.8 - 36.5
成交張數(昨)
892
成交金額
1303.10萬
成交金額(昨)
3110.92萬
52週範圍
26.65 - 73
發行股數
3570萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
34.2
收盤價
33.75
成交張數
385
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(%) | ||||||
| 2025/09/12 | 33.75 | -0.2 | -0.59 | 385 | 1,303.1 | 102 | 26.49 | 345.05 | 26.48 | 345.78 | 26.54 | +0.73 | +71.57 | 0 | 0 |
| 2025/09/11 | 33.95 | -2 | -5.56 | 892 | 3,110.91 | 313 | 35.09 | 1,099.44 | 35.34 | 1,092.94 | 35.13 | -6.5 | -207.67 | 0 | 0 |
| 2025/09/10 | 35.95 | +0.85 | +2.42 | 1,687 | 6,174.48 | 888 | 52.64 | 3,255.86 | 52.73 | 3,257.32 | 52.75 | +1.47 | +16.5 | 2 | 0.12 |
| 2025/09/09 | 35.1 | -0.35 | -0.99 | 307 | 1,085.33 | 100 | 32.57 | 353.59 | 32.58 | 353.75 | 32.59 | +0.15 | +15.5 | 0 | 0 |
| 2025/09/08 | 35.45 | -0.1 | -0.28 | 560 | 1,977.32 | 178 | 31.79 | 627.18 | 31.72 | 630.07 | 31.86 | +2.89 | +162.36 | 0 | 0 |
| 2025/09/05 | 35.55 | -1.25 | -3.4 | 901 | 3,251.36 | 210 | 23.31 | 762.24 | 23.44 | 760.33 | 23.38 | -1.91 | -90.95 | 0 | 0 |
| 2025/09/04 | 36.8 | -1.8 | -4.66 | 733 | 2,783.89 | 201 | 27.42 | 771.61 | 27.72 | 759.84 | 27.29 | -11.77 | -585.57 | 9 | 1.23 |
| 2025/09/03 | 38.6 | -4.6 | -2.12 | 727 | 2,858.08 | 107 | 14.72 | 424.94 | 14.87 | 420.77 | 14.72 | -4.16 | -388.79 | 5 | 0.69 |
| 2025/09/02 | 43.2 | -0.15 | -0.35 | 486 | 2,099.45 | 67 | 13.79 | 290.65 | 13.84 | 289.44 | 13.79 | -1.22 | -181.34 | 0 | 0 |
| 2025/09/01 | 43.35 | -0.3 | -0.69 | 367 | 1,605.81 | 82 | 22.34 | 362.84 | 22.6 | 358.96 | 22.35 | -3.88 | -473.17 | 0 | 0 |
| 2025/08/29 | 43.65 | -1.05 | -2.35 | 569 | 2,511.64 | 107 | 18.8 | 474.41 | 18.89 | 470.75 | 18.74 | -3.67 | -342.52 | 0 | 0 |
| 2025/08/28 | 44.7 | -0.25 | -0.56 | 707 | 3,155.68 | 257 | 36.35 | 1,148.15 | 36.38 | 1,147.99 | 36.38 | -0.15 | -6.03 | 0 | 0 |
| 2025/08/27 | 44.95 | -0.85 | -1.86 | 1,578 | 7,152.07 | 791 | 50.13 | 3,587.1 | 50.15 | 3,588.09 | 50.17 | +0.99 | +12.58 | 1 | 0.06 |
| 2025/08/26 | 45.8 | +2.9 | +6.76 | 3,194 | 14,576.44 | 1,541 | 48.25 | 6,994.45 | 47.98 | 7,048.41 | 48.35 | +53.95 | +350.13 | 4 | 0.13 |
| 2025/08/25 | 42.9 | +1.25 | +3 | 636 | 2,711.26 | 163 | 25.63 | 693.2 | 25.57 | 695.96 | 25.67 | +2.75 | +169.02 | 0 | 0 |
| 2025/08/22 | 41.65 | -1.35 | -3.14 | 1,029 | 4,365.96 | 426 | 41.4 | 1,806.75 | 41.38 | 1,812.13 | 41.51 | +5.38 | +126.29 | 0 | 0 |
| 2025/08/21 | 43 | -1.1 | -2.49 | 3,744 | 16,650.1 | 2,313 | 61.78 | 10,296.34 | 61.84 | 10,278.89 | 61.73 | -17.46 | -75.49 | 2 | 0.05 |
| 2025/08/20 | 44.1 | +0.1 | +0.23 | 8,867 | 39,998.03 | 6,534 | 73.69 | 29,439.88 | 73.6 | 29,459.55 | 73.65 | +19.66 | +30.1 | 20 | 0.23 |
| 2025/08/19 | 44 | +1.3 | +3.04 | 2,523 | 11,225.36 | 1,567 | 62.11 | 6,954.51 | 61.95 | 6,970.6 | 62.1 | +16.09 | +102.68 | 2 | 0.08 |
| 2025/08/18 | 42.7 | +0.3 | +0.71 | 351 | 1,495.14 | 62 | 17.66 | 263.93 | 17.65 | 264.38 | 17.68 | +0.46 | +74.19 | 0 | 0 |
| 2025/08/15 | 42.4 | -0.45 | -1.05 | 444 | 1,887.59 | 148 | 33.33 | 629.71 | 33.36 | 630.27 | 33.39 | +0.56 | +37.84 | 0 | 0 |
| 2025/08/14 | 42.85 | -1.4 | -3.16 | 692 | 3,000.34 | 289 | 41.76 | 1,254.31 | 41.81 | 1,255.1 | 41.83 | +0.79 | +27.16 | 0 | 0 |
| 2025/08/13 | 44.25 | +0.7 | +1.61 | 1,577 | 7,032.74 | 832 | 52.76 | 3,707.86 | 52.72 | 3,705.16 | 52.68 | -2.71 | -32.51 | 2 | 0.13 |
| 2025/08/12 | 43.55 | +0.75 | +1.75 | 1,366 | 6,003.47 | 654 | 47.88 | 2,870.07 | 47.81 | 2,873.11 | 47.86 | +3.04 | +46.48 | 1 | 0.07 |
| 2025/08/11 | 42.8 | +1.2 | +2.88 | 849 | 3,605.53 | 317 | 37.34 | 1,344.61 | 37.29 | 1,350.58 | 37.46 | +5.96 | +188.17 | 0 | 0 |
| 2025/08/08 | 41.6 | +0.2 | +0.48 | 984 | 4,128.54 | 650 | 66.06 | 2,731.64 | 66.16 | 2,731.89 | 66.17 | +0.26 | +3.92 | 0 | 0 |
| 2025/08/07 | 41.4 | -0.4 | -0.96 | 404 | 1,678.39 | 107 | 26.49 | 445.56 | 26.55 | 445.56 | 26.55 | +0.01 | +0.47 | 0 | 0 |
| 2025/08/06 | 41.8 | -0.85 | -1.99 | 362 | 1,526.81 | 77 | 21.27 | 324.68 | 21.27 | 325.18 | 21.3 | +0.49 | +64.29 | 0 | 0 |
| 2025/08/05 | 42.65 | +0.15 | +0.35 | 712 | 3,046.8 | 284 | 39.89 | 1,215.08 | 39.88 | 1,215.24 | 39.89 | +0.17 | +5.81 | 0 | 0 |
| 2025/08/04 | 42.5 | +1.15 | +2.78 | 889 | 3,751.19 | 291 | 32.73 | 1,218.76 | 32.49 | 1,228.14 | 32.74 | +9.38 | +322.51 | 0 | 0 |
| 2025/08/01 | 41.35 | +1.55 | +3.89 | 1,383 | 5,720.64 | 773 | 55.89 | 3,196.74 | 55.88 | 3,202.43 | 55.98 | +5.69 | +73.61 | 1 | 0.07 |
| 2025/07/31 | 39.8 | -1.1 | -2.69 | 443 | 1,778.8 | 122 | 27.54 | 490.5 | 27.57 | 490.88 | 27.6 | +0.38 | +31.15 | 0 | 0 |
| 2025/07/30 | 40.9 | +0.8 | +2 | 747 | 3,031.49 | 314 | 42.03 | 1,269.91 | 41.89 | 1,276.21 | 42.1 | +6.3 | +200.8 | 0 | 0 |
| 2025/07/29 | 40.1 | -0.5 | -1.23 | 519 | 2,079.52 | 216 | 41.62 | 866.04 | 41.65 | 867.15 | 41.7 | +1.11 | +51.39 | 0 | 0 |
| 2025/07/28 | 40.6 | +0.05 | +0.12 | 724 | 2,941.4 | 274 | 37.85 | 1,109.57 | 37.72 | 1,116.4 | 37.95 | +6.84 | +249.64 | 1 | 0.14 |
| 2025/07/25 | 40.55 | -1.05 | -2.52 | 1,217 | 5,073.48 | 603 | 49.55 | 2,524.6 | 49.76 | 2,509.49 | 49.46 | -15.11 | -250.5 | 0 | 0 |
| 2025/07/24 | 41.6 | +0.15 | +0.36 | 335 | 1,391.75 | 121 | 36.12 | 502.69 | 36.12 | 502.88 | 36.13 | +0.2 | +16.12 | 0 | 0 |
| 2025/07/23 | 41.45 | +0.15 | +0.36 | 501 | 2,087 | 248 | 49.5 | 1,032.86 | 49.49 | 1,033.1 | 49.5 | +0.24 | +9.88 | 0 | 0 |
| 2025/07/22 | 41.3 | -2.2 | -5.06 | 1,142 | 4,808.76 | 289 | 25.31 | 1,223.95 | 25.45 | 1,220.91 | 25.39 | -3.04 | -105.19 | 0 | 0 |
| 2025/07/21 | 43.5 | -0.6 | -1.36 | 542 | 2,365.99 | 207 | 38.19 | 902.75 | 38.16 | 905.58 | 38.27 | +2.83 | +136.47 | 0 | 0 |
| 2025/07/18 | 44.1 | -0.75 | -1.67 | 666 | 2,965.92 | 245 | 36.79 | 1,090.77 | 36.78 | 1,093.28 | 36.86 | +2.5 | +102.24 | 0 | 0 |
| 2025/07/17 | 44.85 | +0.8 | +1.82 | 848 | 3,787.03 | 350 | 41.27 | 1,555.63 | 41.08 | 1,564.46 | 41.31 | +8.84 | +252.43 | 1 | 0.12 |
| 2025/07/16 | 44.05 | -1.1 | -2.44 | 1,358 | 6,138.69 | 708 | 52.14 | 3,212.71 | 52.34 | 3,208.11 | 52.26 | -4.61 | -65.04 | 6 | 0.44 |
| 2025/07/15 | 45.15 | -0.8 | -1.74 | 723 | 3,298.22 | 274 | 37.9 | 1,252.2 | 37.97 | 1,249.11 | 37.87 | -3.1 | -112.96 | 0 | 0 |
| 2025/07/14 | 45.95 | -1.1 | -2.34 | 816 | 3,770.79 | 282 | 34.56 | 1,304.91 | 34.61 | 1,305.46 | 34.62 | +0.56 | +19.68 | 0 | 0 |
| 2025/07/11 | 47.05 | -0.5 | -1.05 | 711 | 3,353.12 | 284 | 39.94 | 1,339.42 | 39.95 | 1,340.07 | 39.96 | +0.65 | +22.71 | 0 | 0 |
| 2025/07/10 | 47.55 | -1.1 | -2.26 | 808 | 3,881.31 | 358 | 44.31 | 1,723.31 | 44.4 | 1,720.06 | 44.32 | -3.25 | -90.78 | 0 | 0 |
| 2025/07/09 | 48.65 | +0.05 | +0.1 | 2,268 | 11,061.36 | 1,653 | 72.88 | 8,068.12 | 72.94 | 8,061.6 | 72.88 | -6.51 | -39.41 | 5 | 0.22 |
| 2025/07/08 | 48.6 | +0.35 | +0.73 | 1,500 | 7,220.47 | 1,021 | 68.07 | 4,914.88 | 68.07 | 4,926.18 | 68.23 | +11.29 | +110.63 | 2 | 0.13 |
| 2025/07/07 | 48.25 | -1.15 | -2.33 | 1,487 | 7,258.88 | 920 | 61.87 | 4,495.25 | 61.93 | 4,497.18 | 61.95 | +1.93 | +20.92 | 2 | 0.13 |
| 2025/07/04 | 49.4 | -1.6 | -3.14 | 2,181 | 10,917.95 | 1,226 | 56.21 | 6,145.84 | 56.29 | 6,148.32 | 56.31 | +2.48 | +20.23 | 2 | 0.09 |
| 2025/07/03 | 51 | -0.9 | -1.73 | 2,714 | 14,046.22 | 1,705 | 62.82 | 8,830.15 | 62.86 | 8,824.51 | 62.82 | -5.64 | -33.08 | 3 | 0.11 |
| 2025/07/02 | 51.9 | -1.5 | -2.81 | 5,847 | 30,764.92 | 4,171 | 71.34 | 21,942.13 | 71.32 | 21,922.22 | 71.26 | -19.91 | -47.73 | 14 | 0.24 |
| 2025/07/01 | 53.4 | +1.5 | +2.89 | 13,180 | 69,017.24 | 10,316 | 78.27 | 54,036.84 | 78.29 | 54,020.69 | 78.27 | -16.15 | -15.66 | 5 | 0.04 |
| 2025/06/30 | 51.9 | +3.35 | +6.9 | 11,530 | 58,912.49 | 8,826 | 76.55 | 45,021.83 | 76.42 | 45,094.93 | 76.55 | +73.1 | +82.82 | 18 | 0.16 |
| 2025/06/27 | 48.55 | +1.55 | +3.3 | 6,036 | 29,543.99 | 4,111 | 68.11 | 20,097.56 | 68.03 | 20,138.04 | 68.16 | +40.49 | +98.49 | 11 | 0.18 |
| 2025/06/26 | 47 | +0.1 | +0.21 | 1,888 | 8,938.6 | 1,241 | 65.73 | 5,877.73 | 65.76 | 5,888.18 | 65.87 | +10.46 | +84.25 | 4 | 0.21 |
| 2025/06/25 | 46.9 | -1.15 | -2.39 | 1,448 | 6,877.9 | 730 | 50.41 | 3,476.99 | 50.55 | 3,474.49 | 50.52 | -2.5 | -34.32 | 1 | 0.07 |
| 2025/06/24 | 48.05 | +0.8 | +1.69 | 2,666 | 12,865.02 | 1,865 | 69.95 | 8,993.86 | 69.91 | 9,004.42 | 69.99 | +10.55 | +56.57 | 2 | 0.08 |
| 2025/06/23 | 47.25 | -1.9 | -3.87 | 2,302 | 10,858.67 | 1,256 | 54.56 | 5,930.56 | 54.62 | 5,931.02 | 54.62 | +0.46 | +3.66 | 1 | 0.04 |
| 2025/06/20 | 49.15 | +0.75 | +1.55 | 8,132 | 40,809.58 | 6,620 | 81.41 | 33,205.43 | 81.37 | 33,225.86 | 81.42 | +20.43 | +30.86 | 6 | 0.07 |
| 2025/06/19 | 48.4 | -2.9 | -5.65 | 2,125 | 10,531.54 | 800 | 37.65 | 3,970.64 | 37.7 | 3,959.47 | 37.6 | -11.18 | -139.69 | 0 | 0 |
| 2025/06/18 | 51.3 | -1.3 | -2.47 | 2,543 | 13,171.45 | 1,554 | 61.11 | 8,053.49 | 61.14 | 8,060.95 | 61.2 | +7.46 | +48.01 | 1 | 0.04 |
| 2025/06/17 | 52.6 | +2.5 | +4.99 | 9,368 | 49,298.02 | 7,346 | 78.42 | 38,632.93 | 78.37 | 38,666.45 | 78.43 | +33.52 | +45.63 | 10 | 0.11 |
| 2025/06/16 | 50.1 | -2.1 | -4.02 | 5,071 | 25,897.84 | 3,192 | 62.95 | 16,355.72 | 63.15 | 16,332.29 | 63.06 | -23.43 | -73.4 | 0 | 0 |
| 2025/06/13 | 52.2 | -2.8 | -5.09 | 2,013 | 10,843.6 | 956 | 47.49 | 5,164.9 | 47.63 | 5,157.55 | 47.56 | -7.35 | -76.88 | 0 | 0 |
| 2025/06/12 | 55 | +0.5 | +0.92 | 1,684 | 9,246.89 | 1,007 | 59.8 | 5,534.99 | 59.86 | 5,539.57 | 59.91 | +4.58 | +45.48 | 0 | 0 |
| 2025/06/11 | 54.5 | -0.6 | -1.09 | 2,234 | 12,254.34 | 1,577 | 70.59 | 8,640.01 | 70.51 | 8,655.22 | 70.63 | +15.21 | +96.45 | 0 | 0 |
| 2025/06/10 | 55.1 | -0.6 | -1.08 | 1,190 | 6,577.98 | 736 | 61.85 | 4,068.56 | 61.85 | 4,069.82 | 61.87 | +1.26 | +17.12 | 0 | 0 |
| 2025/06/09 | 55.7 | -0.1 | -0.18 | 2,398 | 13,139.61 | 1,679 | 70.02 | 9,212.37 | 70.11 | 9,221.15 | 70.18 | +8.78 | +52.29 | 0 | 0 |
| 2025/06/06 | 55.8 | -1.5 | -2.62 | 1,381 | 7,728.22 | 741 | 53.66 | 4,146.46 | 53.65 | 4,150.63 | 53.71 | +4.17 | +56.28 | 0 | 0 |
| 2025/06/05 | 57.3 | -0.6 | -1.04 | 5,555 | 32,316.88 | 4,290 | 77.23 | 24,948.85 | 77.2 | 24,943.43 | 77.18 | -5.42 | -12.63 | 0 | 0 |
| 2025/06/04 | 57.9 | +0.8 | +1.4 | 11,340 | 65,333.92 | 9,766 | 86.12 | 56,283.74 | 86.15 | 56,272.94 | 86.13 | -10.8 | -11.06 | 1 | 0.01 |
| 2025/06/03 | 57.1 | +2.1 | +3.82 | 15,957 | 92,999.18 | 13,954 | 87.45 | 81,351.16 | 87.48 | 81,295.76 | 87.42 | -55.4 | -39.7 | 0 | 0 |
| 2025/06/02 | 55 | -1.6 | -2.83 | 2,555 | 13,907.02 | 1,673 | 65.48 | 9,103.82 | 65.46 | 9,127.53 | 65.63 | +23.71 | +141.72 | 0 | 0 |
| 2025/05/29 | 56.6 | -1.5 | -2.58 | 8,607 | 49,670.62 | 6,688 | 77.7 | 38,651.08 | 77.81 | 38,627.82 | 77.77 | -23.26 | -34.78 | 2 | 0.02 |
| 2025/05/28 | 58.1 | +1.5 | +2.65 | 10,724 | 64,567.11 | 8,403 | 78.36 | 50,564.47 | 78.31 | 50,541.16 | 78.28 | -23.31 | -27.74 | 0 | 0 |
| 2025/05/27 | 56.6 | -3.4 | -5.67 | 3,900 | 22,695.53 | 2,149 | 55.1 | 12,520.36 | 55.17 | 12,539.44 | 55.25 | +19.08 | +88.79 | 0 | 0 |
| 2025/05/26 | 60 | -2.6 | -4.15 | 6,483 | 39,891.09 | 4,845 | 74.73 | 29,838.01 | 74.8 | 29,810.34 | 74.73 | -27.67 | -57.11 | 4 | 0.06 |
| 2025/05/23 | 62.6 | +2.3 | +3.81 | 18,460 | 116,138.29 | 15,349 | 83.15 | 96,444.49 | 83.04 | 96,479.49 | 83.07 | +35 | +22.8 | 0 | 0 |
| 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 |
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。
