2423
73.6
TWD-0.30 (-0.41%)
2026.07.27收盤
固緯－現股當沖
固緯最新現股當沖狀況
整理固緯最新(2026/04/24) 當沖狀況。整體成交張數為92張，佔整體市場成交張數的29.25%。當日現股當沖之總損益為+2.32萬元、每張平均損益則為+252元。
開盤價
74.6
收盤價
73.6
當日範圍
71.2 - 74.6
成交張數
198
開盤價(昨)
74.7
收盤價(昨)
73.9
昨日範圍
72.6 - 76.4
成交張數(昨)
254
成交金額
1433.87萬
成交金額(昨)
1878.41萬
52週範圍
44.7 - 84.8
發行股數
1億
市值
107億
現股當沖－歷史逐日資訊
開盤價
74.6
收盤價
73.6
成交張數
198
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(%) | ||||||
| 2026/04/24 | 56.6 | -1.2 | -2.08 | 315 | 1,831.28 | 92 | 29.25 | 534.53 | 29.19 | 536.85 | 29.32 | +2.32 | +252.17 | 0 | 0 |
| 2026/04/23 | 57.8 | -2.3 | -3.83 | 632 | 3,648.51 | 198 | 31.35 | 1,140.41 | 31.26 | 1,145.34 | 31.39 | +4.93 | +248.99 | 0 | 0 |
| 2026/04/22 | 60.1 | +0.8 | +1.35 | 952 | 5,907.46 | 325 | 34.14 | 2,010.72 | 34.04 | 2,026.12 | 34.3 | +15.4 | +473.85 | 0 | 0 |
| 2026/04/21 | 59.3 | +2.8 | +4.96 | 1,043 | 6,130.55 | 352 | 33.76 | 2,068.7 | 33.74 | 2,073.74 | 33.83 | +5.04 | +143.18 | 1 | 0.1 |
| 2026/04/20 | 56.5 | +5.1 | +9.92 | 824 | 4,518.06 | 224 | 27.2 | 1,224.12 | 27.09 | 1,243.45 | 27.52 | +19.33 | +862.95 | 35 | 4.25 |
| 2026/04/17 | 51.4 | +0.6 | +1.18 | 190 | 973.02 | 51 | 26.83 | 260.97 | 26.82 | 261.41 | 26.87 | +0.44 | +86.27 | 0 | 0 |
| 2026/04/16 | 50.8 | +0 | +0 | 246 | 1,241.73 | 73 | 29.65 | 368.77 | 29.7 | 369.32 | 29.74 | +0.55 | +75.34 | 0 | 0 |
| 2026/04/15 | 50.8 | +1.05 | +2.11 | 358 | 1,829.99 | 56 | 15.63 | 284.65 | 15.55 | 285.95 | 15.63 | +1.3 | +232.14 | 0 | 0 |
| 2026/04/14 | 49.75 | -0.75 | -1.49 | 263 | 1,321.68 | 42 | 15.97 | 211.45 | 16 | 212.53 | 16.08 | +1.08 | +257.14 | 0 | 0 |
| 2026/04/13 | 50.5 | +3.2 | +6.77 | 553 | 2,809.22 | 190 | 34.35 | 964.93 | 34.35 | 968.34 | 34.47 | +3.4 | +179.21 | 0 | 0 |
| 2026/04/10 | 47.3 | -0.3 | -0.63 | 57 | 271.9 | 26 | 45.46 | 123.97 | 45.6 | 123.61 | 45.46 | -0.36 | -140.38 | 0 | 0 |
| 2026/04/09 | 47.6 | -1.05 | -2.16 | 102 | 488.89 | 46 | 44.93 | 220.06 | 45.01 | 219.39 | 44.87 | -0.67 | -144.57 | 0 | 0 |
| 2026/04/08 | 48.65 | +1.15 | +2.42 | 42 | 201.82 | 5 | 12.01 | 24.18 | 11.98 | 24.27 | 12.03 | +0.1 | +200 | 0 | 0 |
| 2026/04/07 | 47.5 | +0.05 | +0.11 | 17 | 81.52 | 4 | 23.3 | 19 | 23.31 | 19.02 | 23.33 | +0.01 | +37.5 | 0 | 0 |
| 2026/04/02 | 47.45 | +0 | +0 | 19 | 87.61 | 1 | 5.4 | 4.75 | 5.42 | 4.75 | 5.42 | +0 | +0 | 0 | 0 |
| 2026/04/01 | 47.45 | +1.2 | +2.59 | 22 | 104.87 | 9 | 40.76 | 42.73 | 40.75 | 42.8 | 40.81 | +0.07 | +72.22 | 0 | 0 |
| 2026/03/31 | 46.25 | -1.3 | -2.73 | 65 | 305.43 | 6 | 9.19 | 28.12 | 9.21 | 28.11 | 9.2 | -0.02 | -33.33 | 0 | 0 |
| 2026/03/30 | 47.55 | -0.7 | -1.45 | 88 | 418.29 | 20 | 22.67 | 94.56 | 22.61 | 94.91 | 22.69 | +0.34 | +170 | 0 | 0 |
| 2026/03/27 | 48.25 | -0.6 | -1.23 | 88 | 425.44 | 17 | 19.27 | 81.94 | 19.26 | 82.01 | 19.28 | +0.07 | +41.18 | 0 | 0 |
| 2026/03/26 | 48.85 | -0.05 | -0.1 | 40 | 195.6 | 7 | 17.48 | 34.26 | 17.51 | 34.1 | 17.44 | -0.15 | -214.29 | 0 | 0 |
| 2026/03/25 | 48.9 | +0.4 | +0.82 | 51 | 252.01 | 10 | 19.42 | 48.81 | 19.37 | 49.01 | 19.45 | +0.2 | +195 | 0 | 0 |
| 2026/03/24 | 48.5 | -0.3 | -0.61 | 79 | 386.66 | 14 | 17.65 | 68.09 | 17.61 | 68.42 | 17.7 | +0.34 | +239.29 | 0 | 0 |
| 2026/03/23 | 48.8 | -0.3 | -0.61 | 122 | 594.69 | 27 | 22.07 | 129.67 | 21.8 | 131.99 | 22.19 | +2.32 | +859.26 | 0 | 0 |
| 2026/03/20 | 49.1 | +0.75 | +1.55 | 117 | 571.97 | 44 | 37.58 | 214.25 | 37.46 | 215.21 | 37.63 | +0.95 | +217.05 | 0 | 0 |
| 2026/03/19 | 48.35 | -0.75 | -1.53 | 96 | 468.75 | 30 | 31.13 | 145.74 | 31.09 | 146.38 | 31.23 | +0.65 | +215 | 0 | 0 |
| 2026/03/18 | 49.1 | +0 | +0 | 61 | 297.13 | 17 | 28.03 | 83.08 | 27.96 | 83.46 | 28.09 | +0.38 | +223.53 | 0 | 0 |
| 2026/03/17 | 49.1 | +0.5 | +1.03 | 115 | 561.39 | 16 | 13.94 | 78.31 | 13.95 | 78.45 | 13.98 | +0.14 | +87.5 | 0 | 0 |
| 2026/03/16 | 48.6 | +0.95 | +1.99 | 108 | 522.26 | 32 | 29.62 | 154.32 | 29.55 | 155.12 | 29.7 | +0.81 | +251.56 | -- | -- |
| 2026/03/13 | 47.65 | +0.35 | +0.74 | 137 | 656.31 | 45 | 32.76 | 214.43 | 32.67 | 215.69 | 32.86 | +1.26 | +280 | -- | -- |
| 2026/03/12 | 47.3 | -1.05 | -2.17 | 101 | 477.34 | 26 | 25.86 | 123.19 | 25.81 | 123.56 | 25.88 | +0.36 | +140.38 | -- | -- |
| 2026/03/11 | 48.35 | +0.95 | +2 | 109 | 525.06 | 35 | 32.12 | 167.8 | 31.96 | 169.19 | 32.22 | +1.39 | +397.14 | -- | -- |
| 2026/03/10 | 47.4 | +0.75 | +1.61 | 121 | 576.65 | 41 | 33.8 | 194.63 | 33.75 | 195.82 | 33.96 | +1.19 | +289.02 | -- | -- |
| 2026/03/09 | 46.65 | -1.75 | -3.62 | 107 | 497.82 | 23 | 21.45 | 106.59 | 21.41 | 106.89 | 21.47 | +0.3 | +130.43 | -- | -- |
| 2026/03/06 | 48.4 | -0.3 | -0.62 | 135 | 653.33 | 46 | 34.09 | 222.27 | 34.02 | 223.12 | 34.15 | +0.84 | +183.7 | -- | -- |
| 2026/03/05 | 48.7 | +1.45 | +3.07 | 110 | 534.3 | 23 | 20.9 | 111.55 | 20.88 | 111.89 | 20.94 | +0.34 | +150 | -- | -- |
| 2026/03/04 | 47.25 | -1.4 | -2.88 | 139 | 658.33 | 26 | 18.69 | 122.89 | 18.67 | 123.56 | 18.77 | +0.68 | +259.62 | -- | -- |
| 2026/03/03 | 48.65 | -0.25 | -0.51 | 211 | 1,024.81 | 59 | 28.02 | 286.7 | 27.98 | 288.03 | 28.11 | +1.33 | +225.42 | -- | -- |
| 2026/03/02 | 48.9 | -0.5 | -1.01 | 309 | 1,502.47 | 47 | 15.23 | 228.32 | 15.2 | 229.44 | 15.27 | +1.11 | +237.23 | -- | -- |
| 2026/02/26 | 49.4 | +0.05 | +0.1 | 164 | 805.39 | 32 | 19.55 | 157.43 | 19.55 | 157.54 | 19.56 | +0.11 | +34.38 | -- | -- |
| 2026/02/25 | 49.35 | -0.4 | -0.8 | 158 | 778.94 | 23 | 14.58 | 113.61 | 14.59 | 113.77 | 14.61 | +0.15 | +65.22 | -- | -- |
| 2026/02/24 | 49.75 | +0.5 | +1.02 | 110 | 544.35 | 18 | 16.4 | 89.22 | 16.39 | 89.31 | 16.41 | +0.08 | +44.44 | -- | -- |
| 2026/02/23 | 49.25 | +2.15 | +4.56 | 228 | 1,119.88 | 60 | 26.27 | 293.73 | 26.23 | 294.1 | 26.26 | +0.38 | +62.5 | -- | -- |
| 2026/02/11 | 47.1 | +2.4 | +5.37 | 299 | 1,378.36 | 97 | 32.47 | 446.36 | 32.38 | 448.46 | 32.54 | +2.1 | +217.01 | -- | -- |
| 2026/02/10 | 44.7 | -0.7 | -1.54 | 512 | 2,305.62 | 238 | 46.49 | 1,073.04 | 46.54 | 1,072.27 | 46.51 | -0.77 | -32.14 | -- | -- |
| 2026/02/09 | 45.4 | -0.55 | -1.2 | 551 | 2,490.31 | 133 | 24.16 | 600.6 | 24.12 | 600.59 | 24.12 | -0.01 | -1.13 | -- | -- |
| 2026/02/06 | 45.95 | -1.85 | -3.87 | 272 | 1,253.87 | 80 | 29.37 | 368.21 | 29.37 | 369 | 29.43 | +0.79 | +98.12 | -- | -- |
| 2026/02/05 | 47.8 | -1.4 | -2.85 | 398 | 1,911.95 | 102 | 25.62 | 491.44 | 25.7 | 489.62 | 25.61 | -1.81 | -177.45 | -- | -- |
| 2026/02/04 | 49.2 | +0.5 | +1.03 | 89 | 433.01 | 29 | 32.54 | 140.49 | 32.45 | 141.38 | 32.65 | +0.9 | +308.62 | -- | -- |
| 2026/02/03 | 48.7 | +0.35 | +0.72 | 84 | 409.55 | 21 | 25.14 | 102.81 | 25.1 | 103.52 | 25.28 | +0.7 | +335.71 | -- | -- |
| 2026/02/02 | 48.35 | -1.1 | -2.22 | 312 | 1,516.14 | 96 | 30.76 | 464.36 | 30.63 | 467.7 | 30.85 | +3.35 | +348.44 | -- | -- |
| 2026/01/30 | 49.45 | -0.55 | -1.1 | 187 | 913.05 | 48 | 25.72 | 234.25 | 25.66 | 235.75 | 25.82 | +1.5 | +312.5 | -- | -- |
| 2026/01/29 | 50 | -1.9 | -3.66 | 210 | 1,063.74 | 54 | 25.69 | 274.42 | 25.8 | 276.28 | 25.97 | +1.86 | +344.44 | -- | -- |
| 2026/01/28 | 51.9 | -0.4 | -0.76 | 98 | 507.25 | 16 | 16.39 | 83.11 | 16.38 | 83.55 | 16.47 | +0.44 | +275 | -- | -- |
| 2026/01/27 | 52.3 | -1.4 | -2.61 | 109 | 582.15 | 27 | 24.71 | 143.81 | 24.7 | 143.96 | 24.73 | +0.15 | +55.56 | -- | -- |
| 2026/01/26 | 53.7 | -1.3 | -2.36 | 164 | 886.99 | 25 | 15.28 | 135.86 | 15.32 | 136.28 | 15.36 | +0.42 | +168 | -- | -- |
| 2026/01/23 | 55 | +0.1 | +0.18 | 79 | 434.91 | 16 | 20.28 | 88.08 | 20.25 | 88.3 | 20.3 | +0.22 | +137.5 | -- | -- |
| 2026/01/22 | 54.9 | +0.6 | +1.1 | 117 | 640.72 | 37 | 31.53 | 201.66 | 31.47 | 202.6 | 31.62 | +0.94 | +254.05 | -- | -- |
| 2026/01/21 | 54.3 | -0.6 | -1.09 | 116 | 633.06 | 34 | 29.37 | 185.81 | 29.35 | 186.21 | 29.41 | +0.4 | +117.65 | -- | -- |
| 2026/01/20 | 54.9 | -0.1 | -0.18 | 157 | 857.53 | 46 | 29.37 | 251.05 | 29.28 | 252.22 | 29.41 | +1.17 | +254.35 | -- | -- |
| 2026/01/19 | 55 | +0.3 | +0.55 | 171 | 935.25 | 50 | 29.18 | 271.42 | 29.02 | 273.27 | 29.22 | +1.85 | +370 | -- | -- |
| 2026/01/16 | 54.7 | +0.1 | +0.18 | 132 | 716.7 | 50 | 37.97 | 271.43 | 37.87 | 273.05 | 38.1 | +1.62 | +324 | -- | -- |
| 2026/01/15 | 54.6 | -0.1 | -0.18 | 108 | 589.02 | 20 | 18.5 | 108.46 | 18.41 | 108.94 | 18.5 | +0.48 | +240 | -- | -- |
| 2026/01/14 | 54.7 | +0.7 | +1.3 | 101 | 553.85 | 15 | 14.8 | 81.7 | 14.75 | 82.13 | 14.83 | +0.43 | +286.67 | -- | -- |
| 2026/01/13 | 54 | +0 | +0 | 93 | 500.35 | 22 | 23.76 | 118.54 | 23.69 | 119.2 | 23.82 | +0.66 | +300 | -- | -- |
| 2026/01/12 | 54 | -0.5 | -0.92 | 126 | 686.04 | 40 | 31.69 | 217.03 | 31.64 | 218.03 | 31.78 | +1 | +250 | -- | -- |
| 2026/01/09 | 54.5 | +0.4 | +0.74 | 126 | 686.45 | 46 | 36.38 | 249.07 | 36.28 | 250.42 | 36.48 | +1.35 | +293.48 | -- | -- |
| 2026/01/08 | 54.1 | -1.4 | -2.52 | 121 | 663.8 | 35 | 29.01 | 193.01 | 29.08 | 193.07 | 29.09 | +0.06 | +17.14 | -- | -- |
| 2026/01/07 | 55.5 | +0.7 | +1.28 | 86 | 473.55 | 22 | 25.44 | 119.8 | 25.3 | 120.78 | 25.51 | +0.98 | +445.45 | -- | -- |
| 2026/01/06 | 54.8 | +0.2 | +0.37 | 145 | 793.36 | 40 | 27.52 | 218.47 | 27.54 | 220.16 | 27.75 | +1.69 | +422.5 | -- | -- |
| 2026/01/05 | 54.6 | -0.8 | -1.44 | 135 | 729.99 | 28 | 20.71 | 151.18 | 20.71 | 152.03 | 20.83 | +0.85 | +303.57 | -- | -- |
| 2026/01/02 | 55.4 | +0.4 | +0.73 | 98 | 545.46 | 23 | 23.53 | 128.03 | 23.47 | 128.49 | 23.56 | +0.46 | +200 | -- | -- |
| 2025/12/31 | 55 | -3.3 | -5.66 | 203 | 1,132.72 | 54 | 26.57 | 300.65 | 26.54 | 300.55 | 26.53 | -0.1 | -18.52 | -- | -- |
| 2025/12/30 | 58.3 | -1.2 | -2.02 | 268 | 1,534.67 | 105 | 39.25 | 595.47 | 38.8 | 605.52 | 39.46 | +10.05 | +957.14 | -- | -- |
| 2025/12/29 | 59.5 | +3.1 | +5.5 | 455 | 2,706.75 | 113 | 24.83 | 668.02 | 24.68 | 676.72 | 25 | +8.7 | +769.91 | -- | -- |
| 2025/12/26 | 56.4 | +1.2 | +2.17 | 138 | 773.76 | 34 | 24.62 | 189.63 | 24.51 | 190.77 | 24.65 | +1.14 | +335.29 | -- | -- |
| 2025/12/19 | 55.3 | +0.5 | +0.91 | 102 | 563.11 | 21 | 20.49 | 115.02 | 20.43 | 115.42 | 20.5 | +0.4 | +190.48 | -- | -- |
| 2025/12/18 | 54.8 | +0.6 | +1.11 | 79 | 429.16 | 24 | 30.39 | 130.19 | 30.34 | 131.06 | 30.54 | +0.87 | +362.5 | -- | -- |
| 2025/12/17 | 54.2 | +0.1 | +0.18 | 98 | 533 | 36 | 36.89 | 196.15 | 36.8 | 196.94 | 36.95 | +0.79 | +219.44 | -- | -- |
| 2025/12/16 | 54.1 | -1 | -1.81 | 147 | 801.52 | 44 | 29.83 | 238.52 | 29.76 | 239.93 | 29.93 | +1.41 | +320.45 | -- | -- |
| 2025/12/15 | 55.1 | +0.4 | +0.73 | 45 | 248.36 | 9 | 19.84 | 49.12 | 19.78 | 49.52 | 19.94 | +0.4 | +444.44 | -- | -- |
| 2025/11/26 | 52.5 | +0.5 | +0.96 | 59 | 313.81 | 17 | 28.67 | 89.76 | 28.6 | 89.97 | 28.67 | +0.21 | +123.53 | -- | -- |
| 2025/11/25 | 52 | +0 | +0 | 41 | 216.1 | 8 | 19.36 | 41.99 | 19.43 | 41.86 | 19.37 | -0.13 | -162.5 | -- | -- |
| 2025/11/24 | 52 | -0.1 | -0.19 | 86 | 449.15 | 19 | 22.02 | 98.89 | 22.02 | 99.11 | 22.07 | +0.22 | +115.79 | -- | -- |
| 2025/11/21 | 52.1 | +0 | +0 | 66 | 344.94 | 7 | 10.57 | 36.47 | 10.57 | 36.43 | 10.56 | -0.04 | -57.14 | -- | -- |
| 2025/11/20 | 52.1 | +1.4 | +2.76 | 99 | 516.43 | 11 | 11.06 | 56.68 | 10.98 | 57.2 | 11.08 | +0.52 | +472.73 | -- | -- |
| 2025/11/19 | 50.7 | +0.1 | +0.2 | 90 | 459.18 | 14 | 15.5 | 70.67 | 15.39 | 71.37 | 15.54 | +0.7 | +500 | -- | -- |
| 2025/11/18 | 50.6 | +0.4 | +0.8 | 100 | 501.7 | 16 | 16.05 | 80.09 | 15.96 | 80.56 | 16.06 | +0.47 | +296.88 | -- | -- |
| 2025/11/17 | 50.2 | -1.5 | -2.9 | 203 | 1,017.65 | 40 | 19.68 | 199.29 | 19.58 | 202.07 | 19.86 | +2.78 | +695 | -- | -- |
| 2025/11/14 | 51.7 | -0.7 | -1.34 | 87 | 453.05 | 15 | 17.27 | 77.95 | 17.21 | 78.09 | 17.24 | +0.14 | +93.33 | -- | -- |
| 2025/11/13 | 52.4 | -0.1 | -0.19 | 159 | 835.83 | 43 | 27.05 | 224.91 | 26.91 | 226.34 | 27.08 | +1.43 | +332.56 | -- | -- |
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。
