3434
44.85
TWD+0.80 (1.82%)
2025.07.17收盤
哲固－現股當沖
哲固最新現股當沖狀況
整理哲固最新(2025/07/16) 當沖狀況。整體成交張數為708張，佔整體市場成交張數的52.14%。當日現股當沖之總損益為-4.61萬元、每張平均損益則為-65元。
開盤價
44.5
收盤價
44.85
當日範圍
43.65 - 45.3
成交張數
848
開盤價(昨)
45.25
收盤價(昨)
44.05
昨日範圍
44.05 - 46.8
成交張數(昨)
1,358
成交金額
3787.03萬
成交金額(昨)
6138.69萬
52週範圍
24.3 - 73
發行股數
2803萬
市值
13億
現股當沖－歷史逐日資訊
開盤價
44.5
收盤價
44.85
成交張數
848
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(%) | ||||||
| 2025/07/24 | 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 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
