5285
45.35
TWD+0.15 (0.33%)
2025.07.17收盤
界霖－現股當沖
界霖最新現股當沖狀況
整理界霖最新(2025/07/16) 當沖狀況。整體成交張數為41張，佔整體市場成交張數的27.45%。當日現股當沖之總損益為+1.14萬元、每張平均損益則為+277元。
開盤價
45.05
收盤價
45.35
當日範圍
45 - 45.6
成交張數
69
開盤價(昨)
44.05
收盤價(昨)
45.2
昨日範圍
43.5 - 45.4
成交張數(昨)
149
成交金額
312.60萬
成交金額(昨)
664.81萬
52週範圍
37.8 - 72
發行股數
1億
市值
46億
現股當沖－歷史逐日資訊
開盤價
45.05
收盤價
45.35
成交張數
69
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 | 45.6 | +0.4 | +0.88 | 57 | 257.46 | 14 | 24.73 | 63.61 | 24.71 | 63.69 | 24.74 | +0.08 | +57.14 | 0 | 0 |
| 2025/07/23 | 45.2 | +0.7 | +1.57 | 145 | 645.11 | 27 | 18.65 | 119.69 | 18.55 | 121.06 | 18.76 | +1.36 | +505.56 | 0 | 0 |
| 2025/07/22 | 44.5 | +0.05 | +0.11 | 68 | 301.63 | 25 | 36.93 | 111.27 | 36.89 | 111.55 | 36.98 | +0.28 | +112 | 0 | 0 |
| 2025/07/21 | 44.45 | -0.4 | -0.89 | 108 | 483.57 | 16 | 14.79 | 71.49 | 14.78 | 71.73 | 14.83 | +0.24 | +150 | 0 | 0 |
| 2025/07/18 | 44.85 | -0.5 | -1.1 | 53 | 238.37 | 25 | 47.4 | 113.25 | 47.51 | 113.14 | 47.47 | -0.11 | -44 | 0 | 0 |
| 2025/07/17 | 45.35 | +0.15 | +0.33 | 69 | 313.41 | 15 | 21.68 | 67.86 | 21.65 | 68.02 | 21.7 | +0.15 | +100 | 0 | 0 |
| 2025/07/16 | 45.2 | +1.15 | +2.61 | 149 | 666.51 | 41 | 27.45 | 182.05 | 27.31 | 183.19 | 27.48 | +1.14 | +276.83 | 0 | 0 |
| 2025/07/15 | 44.05 | +0.5 | +1.15 | 36 | 159.12 | 11 | 30.38 | 48.29 | 30.35 | 48.48 | 30.47 | +0.19 | +172.73 | 0 | 0 |
| 2025/07/14 | 43.55 | -0.75 | -1.69 | 100 | 437.56 | 30 | 29.98 | 130.92 | 29.92 | 131.57 | 30.07 | +0.66 | +218.33 | 0 | 0 |
| 2025/07/11 | 44.3 | -0.1 | -0.23 | 79 | 348.39 | 26 | 32.81 | 113.28 | 32.52 | 115.06 | 33.02 | +1.77 | +680.77 | 0 | 0 |
| 2025/07/10 | 44.4 | +0.3 | +0.68 | 41 | 182.09 | 5 | 12.16 | 22.16 | 12.17 | 22.1 | 12.14 | -0.06 | -110 | 0 | 0 |
| 2025/07/09 | 44.1 | -0.1 | -0.23 | 70 | 309.8 | 23 | 32.9 | 101.97 | 32.91 | 101.91 | 32.9 | -0.06 | -26.09 | 0 | 0 |
| 2025/07/08 | 44.2 | -1.05 | -2.32 | 89 | 390.4 | 31 | 34.9 | 135.81 | 34.79 | 137 | 35.09 | +1.2 | +385.48 | 0 | 0 |
| 2025/07/07 | 45.25 | -0.05 | -0.11 | 52 | 235.24 | 16 | 30.67 | 72.14 | 30.67 | 72.28 | 30.73 | +0.15 | +93.75 | 0 | 0 |
| 2025/07/04 | 45.3 | -0.7 | -1.52 | 102 | 464.08 | 35 | 34.19 | 158.93 | 34.25 | 158.46 | 34.14 | -0.47 | -134.29 | 0 | 0 |
| 2025/07/03 | 46 | +0 | +0 | 76 | 348.96 | 29 | 38.27 | 133.66 | 38.3 | 133.71 | 38.32 | +0.05 | +17.24 | 0 | 0 |
| 2025/07/02 | 46 | +0.3 | +0.66 | 58 | 265.75 | 20 | 34.68 | 92.03 | 34.63 | 92.74 | 34.9 | +0.71 | +355 | 0 | 0 |
| 2025/07/01 | 45.7 | -2.35 | -0.76 | 102 | 470.41 | 24 | 23.6 | 111.72 | 23.75 | 110.96 | 23.59 | -0.76 | -314.58 | 0 | 0 |
| 2025/06/30 | 48.05 | -0.95 | -1.94 | 147 | 709.28 | 17 | 11.59 | 82.61 | 11.65 | 82.58 | 11.64 | -0.03 | -17.65 | 0 | 0 |
| 2025/06/27 | 49 | -0.9 | -1.8 | 145 | 714.39 | 38 | 26.13 | 186.96 | 26.17 | 186.13 | 26.05 | -0.83 | -218.42 | 0 | 0 |
| 2025/06/26 | 49.9 | +2.35 | +4.94 | 479 | 2,397.53 | 165 | 34.42 | 815.28 | 34 | 838.45 | 34.97 | +23.17 | +1,404.24 | 0 | 0 |
| 2025/06/25 | 47.55 | -0.1 | -0.21 | 53 | 252.13 | 18 | 33.98 | 140.3 | 55.65 | 140.01 | 55.53 | -0.29 | -161.11 | 0 | 0 |
| 2025/06/24 | 47.65 | -0.35 | -0.73 | 119 | 565.55 | 39 | 32.86 | 184.91 | 32.7 | 185.88 | 32.87 | +0.97 | +248.72 | 0 | 0 |
| 2025/06/23 | 48 | -0.9 | -1.84 | 128 | 607.58 | 34 | 26.66 | 161.19 | 26.53 | 162.74 | 26.78 | +1.55 | +455.88 | 0 | 0 |
| 2025/06/20 | 48.9 | +1.6 | +3.38 | 195 | 938.32 | 52 | 26.72 | 249.65 | 26.61 | 249.93 | 26.64 | +0.28 | +53.85 | 0 | 0 |
| 2025/06/19 | 47.3 | -0.75 | -1.56 | 111 | 525.79 | 34 | 30.76 | 161.72 | 30.76 | 161.4 | 30.7 | -0.32 | -94.12 | 0 | 0 |
| 2025/06/18 | 48.05 | -1.1 | -2.24 | 575 | 2,817.25 | 224 | 38.97 | 1,091.47 | 38.74 | 1,101.41 | 39.1 | +9.94 | +443.53 | 0 | 0 |
| 2025/06/17 | 49.15 | +4.25 | +9.47 | 686 | 3,271.15 | 318 | 46.38 | 1,502.45 | 45.93 | 1,517.69 | 46.4 | +15.24 | +479.25 | 1 | 0.15 |
| 2025/06/16 | 44.9 | +0.15 | +0.34 | 29 | 130.88 | 12 | 40.9 | 53.38 | 40.79 | 53.51 | 40.88 | +0.13 | +108.33 | 0 | 0 |
| 2025/06/13 | 44.75 | +0.05 | +0.11 | 80 | 350.59 | 16 | 20.12 | 70.66 | 20.15 | 70.9 | 20.22 | +0.24 | +153.12 | 0 | 0 |
| 2025/06/12 | 44.7 | +0.35 | +0.79 | 53 | 238.94 | 10 | 18.71 | 44.65 | 18.69 | 44.75 | 18.73 | +0.1 | +100 | 0 | 0 |
| 2025/06/11 | 44.35 | -0.35 | -0.78 | 94 | 418.86 | 17 | 18.05 | 75.34 | 17.99 | 75.61 | 18.05 | +0.27 | +155.88 | 0 | 0 |
| 2025/06/10 | 44.7 | -0.05 | -0.11 | 58 | 258.94 | 12 | 20.75 | 53.73 | 20.75 | 53.72 | 20.75 | -0.01 | -4.17 | 0 | 0 |
| 2025/06/09 | 44.75 | -0.25 | -0.56 | 62 | 273.45 | 22 | 35.74 | 97.64 | 35.71 | 97.55 | 35.67 | -0.09 | -40.91 | 0 | 0 |
| 2025/06/06 | 45 | +0 | +0 | 64 | 285.59 | 23 | 35.88 | 102.5 | 35.89 | 102.44 | 35.87 | -0.06 | -23.91 | 0 | 0 |
| 2025/06/05 | 45 | +0.1 | +0.22 | 87 | 385.85 | 23 | 26.46 | 102.17 | 26.48 | 102.25 | 26.5 | +0.09 | +39.13 | 0 | 0 |
| 2025/06/04 | 44.9 | +0.45 | +1.01 | 107 | 476.44 | 25 | 23.31 | 110.94 | 23.28 | 111.4 | 23.38 | +0.47 | +186 | 0 | 0 |
| 2025/06/03 | 44.45 | -0.65 | -1.44 | 72 | 316.85 | 18 | 25.14 | 79.46 | 25.08 | 79.82 | 25.19 | +0.36 | +200 | 0 | 0 |
| 2025/06/02 | 45.1 | -0.8 | -1.74 | 63 | 279.36 | 20 | 31.98 | 89.08 | 31.89 | 89.85 | 32.16 | +0.78 | +387.5 | 0 | 0 |
| 2025/05/29 | 45.9 | +0 | +0 | 28 | 127.54 | 4 | 14.26 | 18.04 | 14.14 | 18.29 | 14.34 | +0.25 | +625 | 0 | 0 |
| 2025/05/28 | 45.9 | +0.05 | +0.11 | 29 | 132.71 | 6 | 20.68 | 27.47 | 20.7 | 27.61 | 20.8 | +0.14 | +225 | 0 | 0 |
| 2025/05/27 | 45.85 | -0.6 | -1.29 | 41 | 186.52 | 7 | 17.24 | 32.17 | 17.25 | 32.39 | 17.37 | +0.21 | +307.14 | 0 | 0 |
| 2025/05/26 | 46.45 | -0.15 | -0.32 | 80 | 367.17 | 19 | 23.78 | 87.38 | 23.8 | 87.38 | 23.8 | +0 | +0 | 0 | 0 |
| 2025/05/23 | 46.6 | +0 | +0 | 45 | 209.96 | 12 | 26.5 | 55.48 | 26.43 | 55.84 | 26.59 | +0.35 | +291.67 | 0 | 0 |
| 2025/05/22 | 46.6 | -0.55 | -1.17 | 26 | 121.39 | 2 | 7.66 | 9.28 | 7.64 | 9.3 | 7.67 | +0.03 | +150 | 0 | 0 |
| 2025/05/21 | 47.15 | +1.35 | +2.95 | 104 | 481.63 | 10 | 9.65 | 46.45 | 9.64 | 46.56 | 9.67 | +0.12 | +115 | 0 | 0 |
| 2025/05/20 | 45.8 | -0.05 | -0.11 | 65 | 299.01 | 8 | 12.26 | 36.59 | 12.24 | 36.86 | 12.33 | +0.28 | +343.75 | 0 | 0 |
| 2025/05/19 | 45.85 | -0.65 | -1.4 | 30 | 138.32 | 9 | 29.77 | 41.12 | 29.73 | 41.27 | 29.83 | +0.14 | +161.11 | 0 | 0 |
| 2025/05/16 | 46.5 | +0.05 | +0.11 | 48 | 224.74 | 18 | 37.2 | 83.47 | 37.14 | 83.67 | 37.23 | +0.19 | +105.56 | 0 | 0 |
| 2025/05/15 | 46.45 | -0.05 | -0.11 | 129 | 602.74 | 26 | 20.09 | 121.12 | 20.09 | 121.54 | 20.16 | +0.42 | +161.54 | 0 | 0 |
| 2025/05/14 | 46.5 | -0.2 | -0.43 | 183 | 845.01 | 21 | 11.5 | 96.86 | 11.46 | 97.66 | 11.56 | +0.8 | +380.95 | 0 | 0 |
| 2025/05/13 | 46.7 | +0.45 | +0.97 | 70 | 329.16 | 24 | 34.2 | 112.45 | 34.16 | 112.47 | 34.17 | +0.01 | +4.17 | 0 | 0 |
| 2025/05/12 | 46.25 | +0.9 | +1.98 | 119 | 545.7 | 26 | 21.92 | 119.19 | 21.84 | 119.84 | 21.96 | +0.66 | +251.92 | 0 | 0 |
| 2025/05/09 | 45.35 | +0.05 | +0.11 | 48 | 217.61 | 9 | 18.66 | 40.54 | 18.63 | 40.74 | 18.72 | +0.2 | +222.22 | 0 | 0 |
| 2025/05/08 | 45.3 | +0.25 | +0.55 | 25 | 113.38 | 5 | 19.95 | 22.61 | 19.94 | 22.68 | 20 | +0.07 | +130 | 0 | 0 |
| 2025/05/07 | 45.05 | -0.05 | -0.11 | 20 | 90.11 | 6 | 29.95 | 27.01 | 29.97 | 27.05 | 30.02 | +0.04 | +75 | 0 | 0 |
| 2025/05/06 | 45.1 | -0.15 | -0.33 | 36 | 163.25 | 2 | 5.53 | 9.04 | 5.53 | 9.12 | 5.59 | +0.09 | +425 | 0 | 0 |
| 2025/05/05 | 45.25 | -1.45 | -3.1 | 92 | 417.87 | 20 | 21.65 | 89.67 | 21.46 | 91.08 | 21.8 | +1.42 | +707.5 | 0 | 0 |
| 2025/05/02 | 46.7 | +0 | +0 | 56 | 262.19 | 13 | 23.13 | 60.49 | 23.07 | 60.76 | 23.17 | +0.27 | +207.69 | 0 | 0 |
| 2025/04/30 | 46.7 | -0.15 | -0.32 | 56 | 260.24 | 14 | 25.06 | 65.06 | 25 | 65.41 | 25.13 | +0.34 | +246.43 | 0 | 0 |
| 2025/04/29 | 46.85 | +0.4 | +0.86 | 74 | 346.71 | 9 | 12.13 | 41.99 | 12.11 | 42.13 | 12.15 | +0.14 | +155.56 | 0 | 0 |
| 2025/04/28 | 46.45 | +0.7 | +1.53 | 71 | 326.52 | 10 | 14.13 | 46.1 | 14.12 | 46.31 | 14.18 | +0.21 | +210 | 0 | 0 |
| 2025/04/25 | 45.75 | +0.25 | +0.55 | 92 | 419.35 | 13 | 14.18 | 59.52 | 14.19 | 59.56 | 14.2 | +0.04 | +34.62 | 3 | 3.27 |
| 2025/04/24 | 45.5 | +0.85 | +1.9 | 136 | 617.16 | 12 | 8.81 | 54.2 | 8.78 | 54.48 | 8.83 | +0.27 | +225 | 0 | 0 |
| 2025/04/23 | 44.65 | +2.35 | +5.56 | 165 | 728.54 | 10 | 6.05 | 43.81 | 6.01 | 44.2 | 6.07 | +0.39 | +385 | 0 | 0 |
| 2025/04/22 | 42.3 | -0.05 | -0.12 | 31 | 132.52 | 4 | 12.72 | 16.75 | 12.64 | 16.91 | 12.76 | +0.16 | +400 | 0 | 0 |
| 2025/04/21 | 42.35 | -0.5 | -1.17 | 42 | 179.23 | 2 | 4.74 | 8.54 | 4.77 | 8.54 | 4.76 | -0.01 | -25 | 0 | 0 |
| 2025/04/18 | 42.85 | -0.25 | -0.58 | 147 | 638.2 | 72 | 48.92 | 313.45 | 49.12 | 310.23 | 48.61 | -3.23 | -447.92 | 0 | 0 |
| 2025/04/17 | 43.1 | -0.6 | -1.37 | 77 | 328.71 | 24 | 31.26 | 102.53 | 31.19 | 102.98 | 31.33 | +0.45 | +185.42 | 0 | 0 |
| 2025/04/16 | 43.7 | -0.2 | -0.46 | 131 | 570.72 | 44 | 33.67 | 191.6 | 33.57 | 192.49 | 33.73 | +0.88 | +200 | 0 | 0 |
| 2025/04/15 | 43.9 | +2 | +4.77 | 145 | 627.83 | 29 | 20.04 | 125.44 | 19.98 | 125.93 | 20.06 | +0.49 | +168.97 | 0 | 0 |
| 2025/04/14 | 41.9 | +0.45 | +1.09 | 280 | 1,181.46 | 81 | 28.95 | 340.75 | 28.84 | 343.81 | 29.1 | +3.06 | +377.78 | 0 | 0 |
| 2025/04/11 | 41.45 | -0.1 | -0.24 | 207 | 851.15 | 46 | 22.25 | 187.81 | 22.07 | 189.23 | 22.23 | +1.42 | +308.7 | 0 | 0 |
| 2025/04/10 | 41.55 | +3.75 | +9.92 | 72 | 300.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 37.8 | -3.95 | -9.46 | 1,167 | 4,490 | 130 | 11.14 | 499.39 | 11.12 | 501.55 | 11.17 | +2.16 | +166.15 | 0 | 0 |
| 2025/04/08 | 41.75 | -4.45 | -9.63 | 459 | 1,933.72 | 65 | 14.16 | 273.87 | 14.16 | 277.74 | 14.36 | +3.87 | +594.62 | 0 | 0 |
| 2025/04/07 | 46.2 | -5.1 | -9.94 | 216 | 1,000.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 51.3 | +1 | +1.99 | 170 | 859.64 | 48 | 28.3 | 243.06 | 28.27 | 243.8 | 28.36 | +0.74 | +154.17 | 0 | 0 |
| 2025/04/01 | 50.3 | +0 | +0 | 335 | 1,695.73 | 28 | 8.36 | 141.5 | 8.34 | 141.71 | 8.36 | +0.21 | +75 | 0 | 0 |
| 2025/03/31 | 50.3 | -2.7 | -5.09 | 425 | 2,165.26 | 106 | 24.93 | 540.36 | 24.96 | 543.91 | 25.12 | +3.55 | +334.91 | 0 | 0 |
| 2025/03/28 | 53 | -0.7 | -1.3 | 531 | 2,800.26 | 120 | 22.59 | 634.73 | 22.67 | 634.89 | 22.67 | +0.16 | +13.33 | 1 | 0.19 |
| 2025/03/27 | 53.7 | -2 | -3.59 | 631 | 3,419.94 | 256 | 40.56 | 1,388.93 | 40.61 | 1,388.08 | 40.59 | -0.85 | -33.2 | 0 | 0 |
| 2025/03/26 | 55.7 | -0.4 | -0.71 | 4,582 | 26,026.8 | 3,172 | 69.23 | 17,991.19 | 69.13 | 17,917.39 | 68.84 | -73.8 | -232.66 | 4 | 0.09 |
| 2025/03/25 | 56.1 | +5.1 | +10 | 2,538 | 14,051.24 | 1,249 | 49.21 | 6,899.89 | 49.11 | 6,920.8 | 49.25 | +20.91 | +167.41 | 9 | 0.35 |
| 2025/03/24 | 51 | -0.3 | -0.58 | 33 | 169.37 | 3 | 9.07 | 15.3 | 9.03 | 15.43 | 9.11 | +0.13 | +433.33 | 0 | 0 |
| 2025/03/21 | 51.3 | -0.1 | -0.19 | 42 | 216.79 | 11 | 25.99 | 56.36 | 26 | 56.4 | 26.02 | +0.04 | +36.36 | 0 | 0 |
| 2025/03/20 | 51.4 | +0.7 | +1.38 | 52 | 269.13 | 6 | 11.43 | 30.79 | 11.44 | 30.77 | 11.43 | -0.02 | -33.33 | 0 | 0 |
| 2025/03/19 | 50.7 | -0.5 | -0.98 | 92 | 468.79 | 13 | 14.11 | 66.27 | 14.14 | 66.42 | 14.17 | +0.15 | +115.38 | 0 | 0 |
| 2025/03/18 | 51.2 | -0.6 | -1.16 | 67 | 343.44 | 9 | 13.49 | 46.44 | 13.52 | 46.47 | 13.53 | +0.03 | +33.33 | 0 | 0 |
| 2025/03/17 | 51.8 | +0 | +0 | 270 | 1,391.49 | 45 | 16.67 | 231.73 | 16.65 | 232.43 | 16.7 | +0.7 | +155.56 | 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。
