4119
68.8
TWD-0.90 (-1.29%)
2025.05.28收盤
旭富－現股當沖
旭富最新現股當沖狀況
整理旭富最新(2025/05/27) 當沖狀況。整體成交張數為17張，佔整體市場成交張數的14.59%。當日現股當沖之總損益為-9,400元、每張平均損益則為-553元。
開盤價
69.9
收盤價
68.8
當日範圍
68.8 - 70
成交張數
121
開盤價(昨)
70.3
收盤價(昨)
69.7
昨日範圍
69.6 - 70.5
成交張數(昨)
116
成交金額
837.06萬
成交金額(昨)
812.73萬
52週範圍
65.2 - 98
發行股數
1億
市值
82億
現股當沖－歷史逐日資訊
開盤價
69.9
收盤價
68.8
成交張數
121
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(%) | ||||||
| 2025/05/27 | 69.7 | -0.6 | -0.85 | 116 | 816.12 | 17 | 14.59 | 119.78 | 14.68 | 118.84 | 14.56 | -0.94 | -552.94 | 0 | 0 |
| 2025/05/26 | 70.3 | -0.2 | -0.28 | 108 | 764.01 | 3 | 2.77 | 21.11 | 2.76 | 21.21 | 2.78 | +0.1 | +333.33 | 0 | 0 |
| 2025/05/23 | 70.5 | +0 | +0 | 58 | 406.26 | 4 | 6.95 | 28.2 | 6.94 | 28.27 | 6.96 | +0.07 | +175 | 0 | 0 |
| 2025/05/22 | 70.5 | -0.6 | -0.84 | 127 | 894.22 | 17 | 13.41 | 119.79 | 13.4 | 120.05 | 13.43 | +0.26 | +152.94 | 0 | 0 |
| 2025/05/21 | 71.1 | +0.1 | +0.14 | 78 | 552.99 | 4 | 5.15 | 28.39 | 5.13 | 28.55 | 5.16 | +0.16 | +400 | 0 | 0 |
| 2025/05/20 | 71 | -0.2 | -0.28 | 45 | 319.25 | 3 | 6.65 | 21.28 | 6.67 | 21.27 | 6.66 | -0.01 | -33.33 | 0 | 0 |
| 2025/05/19 | 71.2 | +1 | +1.42 | 119 | 843.25 | 26 | 21.94 | 183.96 | 21.82 | 185.13 | 21.95 | +1.17 | +450 | 0 | 0 |
| 2025/05/16 | 70.2 | +0.1 | +0.14 | 61 | 425.58 | 6 | 9.91 | 42.09 | 9.89 | 42.16 | 9.91 | +0.07 | +116.67 | 0 | 0 |
| 2025/05/15 | 70.1 | -0.7 | -0.99 | 82 | 574.37 | 5 | 6.12 | 35.12 | 6.11 | 35.28 | 6.14 | +0.16 | +320 | 0 | 0 |
| 2025/05/14 | 70.8 | +1.2 | +1.72 | 119 | 837.29 | 10 | 8.42 | 70.22 | 8.39 | 70.39 | 8.41 | +0.17 | +170 | 0 | 0 |
| 2025/05/13 | 69.6 | -0.6 | -0.85 | 187 | 1,311.15 | 8 | 4.27 | 56 | 4.27 | 55.96 | 4.27 | -0.04 | -50 | 0 | 0 |
| 2025/05/12 | 70.2 | -2.1 | -2.9 | 330 | 2,326.78 | 27 | 8.19 | 190.54 | 8.19 | 190.57 | 8.19 | +0.03 | +11.11 | 0 | 0 |
| 2025/05/09 | 72.3 | +0.4 | +0.56 | 106 | 758.01 | 18 | 17.05 | 129.08 | 17.03 | 129.27 | 17.05 | +0.19 | +105.56 | 0 | 0 |
| 2025/05/08 | 71.9 | +1.6 | +2.28 | 137 | 978.57 | 43 | 31.29 | 305.97 | 31.27 | 306.58 | 31.33 | +0.61 | +141.86 | 0 | 0 |
| 2025/05/07 | 70.3 | -0.4 | -0.57 | 54 | 382.21 | 8 | 14.76 | 56.53 | 14.79 | 56.42 | 14.76 | -0.11 | -137.5 | 0 | 0 |
| 2025/05/06 | 70.7 | -0.3 | -0.42 | 75 | 529.56 | 5 | 6.67 | 35.19 | 6.65 | 35.45 | 6.69 | +0.26 | +520 | 0 | 0 |
| 2025/05/05 | 71 | -1.7 | -2.34 | 110 | 784.67 | 20 | 18.2 | 142.49 | 18.16 | 143.52 | 18.29 | +1.03 | +515 | 0 | 0 |
| 2025/05/02 | 72.7 | +0.6 | +0.83 | 66 | 479.29 | 5 | 7.54 | 36.09 | 7.53 | 36.19 | 7.55 | +0.1 | +200 | 0 | 0 |
| 2025/04/30 | 72.1 | +0.1 | +0.14 | 61 | 435.85 | 11 | 18.14 | 79.14 | 18.16 | 79.11 | 18.15 | -0.03 | -27.27 | 0 | 0 |
| 2025/04/29 | 72 | +0.5 | +0.7 | 80 | 576.93 | 4 | 4.98 | 28.76 | 4.99 | 28.77 | 4.99 | +0.01 | +25 | 0 | 0 |
| 2025/04/28 | 71.5 | +0.6 | +0.85 | 83 | 589.87 | 12 | 14.5 | 85.39 | 14.48 | 85.54 | 14.5 | +0.15 | +125 | 0 | 0 |
| 2025/04/25 | 70.9 | +0.9 | +1.29 | 86 | 606.36 | 15 | 17.43 | 105.47 | 17.39 | 105.65 | 17.42 | +0.18 | +120 | 0 | 0 |
| 2025/04/24 | 70 | +0.9 | +1.3 | 123 | 855.7 | 10 | 8.14 | 69.56 | 8.13 | 69.52 | 8.12 | -0.04 | -40 | 0 | 0 |
| 2025/04/23 | 69.1 | +0.9 | +1.32 | 178 | 1,229.19 | 26 | 14.62 | 179.49 | 14.6 | 180.25 | 14.66 | +0.76 | +292.31 | 0 | 0 |
| 2025/04/22 | 68.2 | -0.1 | -0.15 | 66 | 448.97 | 7 | 10.61 | 47.54 | 10.59 | 47.73 | 10.63 | +0.19 | +271.43 | 0 | 0 |
| 2025/04/21 | 68.3 | -1.6 | -2.29 | 92 | 630.31 | 7 | 7.63 | 47.85 | 7.59 | 47.99 | 7.61 | +0.14 | +200 | 0 | 0 |
| 2025/04/18 | 69.9 | -0.4 | -0.57 | 79 | 556.21 | 9 | 11.34 | 63.2 | 11.36 | 63.33 | 11.39 | +0.13 | +144.44 | 0 | 0 |
| 2025/04/17 | 70.3 | -0.9 | -1.26 | 149 | 1,043.28 | 40 | 26.85 | 279.92 | 26.83 | 280.74 | 26.91 | +0.82 | +205 | 0 | 0 |
| 2025/04/16 | 71.2 | -2 | -2.73 | 132 | 949.24 | 11 | 8.34 | 79 | 8.32 | 79.44 | 8.37 | +0.44 | +400 | 0 | 0 |
| 2025/04/15 | 73.2 | +1.6 | +2.23 | 142 | 1,038.28 | 13 | 9.14 | 94.75 | 9.13 | 94.78 | 9.13 | +0.03 | +23.08 | 0 | 0 |
| 2025/04/14 | 71.6 | +0.5 | +0.7 | 206 | 1,482.09 | 57 | 27.73 | 410.07 | 27.67 | 411.58 | 27.77 | +1.51 | +264.91 | 0 | 0 |
| 2025/04/11 | 71.1 | -1.7 | -2.34 | 209 | 1,468.9 | 95 | 45.43 | 666.52 | 45.38 | 663.8 | 45.19 | -2.72 | -286.32 | 0 | 0 |
| 2025/04/10 | 72.8 | +6.6 | +9.97 | 366 | 2,651.71 | 109 | 29.79 | 791.16 | 29.84 | 789.45 | 29.77 | -1.71 | -156.88 | 0 | 0 |
| 2025/04/09 | 66.2 | +1 | +1.53 | 600 | 3,949.48 | 194 | 32.34 | 1,275.27 | 32.29 | 1,284.04 | 32.51 | +8.77 | +452.06 | 0 | 0 |
| 2025/04/08 | 65.2 | -5.3 | -7.52 | 1,169 | 7,553.72 | 255 | 21.82 | 1,650.37 | 21.85 | 1,661.49 | 22 | +11.12 | +436.08 | 0 | 0 |
| 2025/04/07 | 70.5 | -7.8 | -9.96 | 121 | 854.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 78.3 | +0.3 | +0.38 | 82 | 635.02 | 5 | 6.12 | 38.9 | 6.13 | 38.88 | 6.12 | -0.02 | -40 | 0 | 0 |
| 2025/04/01 | 78 | +0.4 | +0.52 | 68 | 528.39 | 3 | 4.43 | 23.49 | 4.45 | 23.41 | 4.43 | -0.08 | -266.67 | 0 | 0 |
| 2025/03/31 | 77.6 | -3.4 | -4.2 | 447 | 3,495.37 | 107 | 23.93 | 835.1 | 23.89 | 835.83 | 23.91 | +0.73 | +68.22 | 0 | 0 |
| 2025/03/28 | 81 | -1.7 | -2.06 | 269 | 2,186.72 | 21 | 7.8 | 170.41 | 7.79 | 170.41 | 7.79 | +0 | +0 | 0 | 0 |
| 2025/03/27 | 82.7 | -0.4 | -0.48 | 90 | 740.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 83.1 | +0.4 | +0.48 | 56 | 461.84 | 4 | 7.18 | 33.16 | 7.18 | 33.2 | 7.19 | +0.04 | +100 | 0 | 0 |
| 2025/03/25 | 82.7 | -0.2 | -0.24 | 72 | 598.98 | 1 | 1.38 | 8.37 | 1.4 | 8.27 | 1.38 | -0.1 | -1,000 | 0 | 0 |
| 2025/03/24 | 82.9 | -0.1 | -0.12 | 81 | 673.45 | 6 | 7.41 | 50.05 | 7.43 | 49.88 | 7.41 | -0.17 | -283.33 | 0 | 0 |
| 2025/03/21 | 83 | -0.1 | -0.12 | 73 | 605.89 | 2 | 2.74 | 16.62 | 2.74 | 16.68 | 2.75 | +0.06 | +300 | 0 | 0 |
| 2025/03/20 | 83.1 | +0 | +0 | 125 | 1,043.39 | 11 | 8.78 | 91.65 | 8.78 | 91.81 | 8.8 | +0.16 | +145.45 | 0 | 0 |
| 2025/03/19 | 83.1 | -0.2 | -0.24 | 82 | 682.16 | 2 | 2.43 | 16.6 | 2.43 | 16.61 | 2.43 | +0.01 | +50 | 0 | 0 |
| 2025/03/18 | 83.3 | -0.5 | -0.6 | 126 | 1,056.55 | 9 | 7.12 | 75.26 | 7.12 | 75.57 | 7.15 | +0.31 | +344.44 | 0 | 0 |
| 2025/03/17 | 83.8 | +0.9 | +1.09 | 109 | 915.66 | 18 | 16.49 | 150.78 | 16.47 | 151.44 | 16.54 | +0.66 | +366.67 | 0 | 0 |
| 2025/03/14 | 82.9 | +0 | +0 | 123 | 1,021 | 7 | 5.68 | 58.01 | 5.68 | 58.22 | 5.7 | +0.21 | +300 | 0 | 0 |
| 2025/03/13 | 82.9 | -0.5 | -0.6 | 224 | 1,857.88 | 24 | 10.73 | 199.65 | 10.75 | 199.11 | 10.72 | -0.54 | -225 | 0 | 0 |
| 2025/03/12 | 83.4 | -0.7 | -0.83 | 178 | 1,491.51 | 11 | 6.17 | 91.94 | 6.16 | 91.91 | 6.16 | -0.03 | -27.27 | 0 | 0 |
| 2025/03/11 | 84.1 | -1.5 | -1.75 | 235 | 1,957.2 | 26 | 11.09 | 216.94 | 11.08 | 217.81 | 11.13 | +0.87 | +334.62 | 0 | 0 |
| 2025/03/10 | 85.6 | +0.1 | +0.12 | 62 | 534.37 | 6 | 9.61 | 51.35 | 9.61 | 51.43 | 9.62 | +0.08 | +133.33 | 0 | 0 |
| 2025/03/07 | 85.5 | +0 | +0 | 61 | 523.73 | 1 | 1.64 | 8.56 | 1.63 | 8.59 | 1.64 | +0.03 | +300 | 0 | 0 |
| 2025/03/06 | 85.5 | -0.3 | -0.35 | 195 | 1,664.24 | 8 | 4.11 | 68.42 | 4.11 | 68.48 | 4.11 | +0.06 | +75 | 1 | 0.51 |
| 2025/03/05 | 85.8 | -0.3 | -0.35 | 75 | 645.34 | 5 | 6.66 | 43.04 | 6.67 | 43.03 | 6.67 | -0.01 | -20 | 0 | 0 |
| 2025/03/04 | 86.1 | -0.3 | -0.35 | 118 | 1,009.6 | 11 | 9.36 | 94.57 | 9.37 | 94.64 | 9.37 | +0.07 | +63.64 | 0 | 0 |
| 2025/03/03 | 86.4 | -0.3 | -0.35 | 59 | 506.31 | 5 | 8.54 | 43.23 | 8.54 | 43.17 | 8.53 | -0.06 | -120 | 0 | 0 |
| 2025/02/27 | 86.7 | +0.1 | +0.12 | 77 | 668.55 | 7 | 9.06 | 60.68 | 9.08 | 60.54 | 9.06 | -0.14 | -200 | 0 | 0 |
| 2025/02/26 | 86.6 | -0.3 | -0.35 | 52 | 452.97 | 4 | 7.66 | 34.73 | 7.67 | 34.71 | 7.66 | -0.02 | -50 | 0 | 0 |
| 2025/02/25 | 86.9 | +0 | +0 | 49 | 425.47 | 6 | 12.22 | 51.99 | 12.22 | 52.09 | 12.24 | +0.1 | +166.67 | 0 | 0 |
| 2025/02/24 | 86.9 | +0.2 | +0.23 | 96 | 836.58 | 14 | 14.58 | 121.84 | 14.56 | 122.01 | 14.58 | +0.17 | +121.43 | 0 | 0 |
| 2025/02/21 | 86.7 | +0 | +0 | 113 | 982.33 | 4 | 3.53 | 34.74 | 3.54 | 34.72 | 3.53 | -0.02 | -50 | 0 | 0 |
| 2025/02/20 | 86.7 | +0.1 | +0.12 | 82 | 709.64 | 8 | 9.76 | 69.31 | 9.77 | 69.38 | 9.78 | +0.07 | +87.5 | 0 | 0 |
| 2025/02/19 | 86.6 | +0.1 | +0.12 | 75 | 652.07 | 10 | 13.3 | 86.7 | 13.3 | 86.95 | 13.33 | +0.25 | +250 | 0 | 0 |
| 2025/02/18 | 86.5 | -1.1 | -1.26 | 168 | 1,455.28 | 12 | 7.14 | 104.2 | 7.16 | 104.92 | 7.21 | +0.72 | +600 | 0 | 0 |
| 2025/02/17 | 87.6 | -0.6 | -0.68 | 109 | 957.08 | 7 | 6.43 | 61.65 | 6.44 | 61.58 | 6.43 | -0.07 | -100 | 0 | 0 |
| 2025/02/14 | 88.2 | +1 | +1.15 | 203 | 1,791.56 | 42 | 20.65 | 370.03 | 20.65 | 369.8 | 20.64 | -0.23 | -54.76 | 0 | 0 |
| 2025/02/13 | 87.2 | +0.8 | +0.93 | 76 | 656.66 | 7 | 9.26 | 60.86 | 9.27 | 60.93 | 9.28 | +0.07 | +100 | 0 | 0 |
| 2025/02/12 | 86.4 | +0.2 | +0.23 | 139 | 1,203.69 | 15 | 10.83 | 130.45 | 10.84 | 130.3 | 10.83 | -0.15 | -100 | 0 | 0 |
| 2025/02/11 | 86.2 | +0.7 | +0.82 | 110 | 952.84 | 5 | 4.53 | 43.16 | 4.53 | 43.1 | 4.52 | -0.06 | -120 | 0 | 0 |
| 2025/02/10 | 85.5 | -0.5 | -0.58 | 138 | 1,184.36 | 10 | 7.24 | 85.93 | 7.26 | 85.84 | 7.25 | -0.09 | -90 | 0 | 0 |
| 2025/02/07 | 86 | +0.1 | +0.12 | 97 | 829.32 | 9 | 9.33 | 77.32 | 9.32 | 77.39 | 9.33 | +0.07 | +77.78 | 0 | 0 |
| 2025/02/06 | 85.9 | +1.5 | +1.78 | 179 | 1,534.27 | 27 | 15.09 | 230.57 | 15.03 | 231.31 | 15.08 | +0.74 | +274.07 | 0 | 0 |
| 2025/02/05 | 84.4 | +0.6 | +0.72 | 66 | 560.75 | 7 | 10.55 | 59.1 | 10.54 | 59.24 | 10.56 | +0.14 | +200 | 0 | 0 |
| 2025/02/04 | 83.8 | -0.5 | -0.59 | 194 | 1,632.32 | 20 | 10.31 | 168.61 | 10.33 | 168.45 | 10.32 | -0.16 | -80 | 0 | 0 |
| 2025/02/03 | 84.3 | -1.4 | -1.63 | 210 | 1,771.1 | 19 | 9.05 | 160 | 9.03 | 160.26 | 9.05 | +0.26 | +136.84 | 0 | 0 |
| 2025/01/22 | 85.7 | +0.9 | +1.06 | 85 | 729.46 | 7 | 8.19 | 59.97 | 8.22 | 59.63 | 8.17 | -0.34 | -485.71 | 0 | 0 |
| 2025/01/21 | 84.8 | +0 | +0 | 81 | 691.11 | 11 | 13.52 | 93.66 | 13.55 | 93.49 | 13.53 | -0.17 | -154.55 | 0 | 0 |
| 2025/01/20 | 84.8 | +0.6 | +0.71 | 98 | 830.32 | 11 | 11.18 | 92.81 | 11.18 | 92.68 | 11.16 | -0.13 | -118.18 | 0 | 0 |
| 2025/01/17 | 84.2 | +0.2 | +0.24 | 74 | 625.28 | 10 | 13.46 | 84.12 | 13.45 | 84.15 | 13.46 | +0.03 | +30 | 0 | 0 |
| 2025/01/16 | 84 | -0.1 | -0.12 | 165 | 1,383.87 | 14 | 8.49 | 117.23 | 8.47 | 117.96 | 8.52 | +0.73 | +521.43 | 0 | 0 |
| 2025/01/15 | 84.1 | +0.1 | +0.12 | 61 | 515.46 | 10 | 16.29 | 83.64 | 16.23 | 84.16 | 16.33 | +0.52 | +520 | 0 | 0 |
| 2025/01/14 | 84 | +0.1 | +0.12 | 132 | 1,106.95 | 24 | 18.2 | 201.48 | 18.2 | 201.79 | 18.23 | +0.31 | +129.17 | 0 | 0 |
| 2025/01/13 | 83.9 | -1.9 | -2.21 | 718 | 5,998.88 | 134 | 18.67 | 1,115.96 | 18.6 | 1,127.45 | 18.79 | +11.49 | +857.46 | 0 | 0 |
| 2025/01/10 | 85.8 | -2.7 | -3.05 | 567 | 4,912.39 | 35 | 6.17 | 303.01 | 6.17 | 303.19 | 6.17 | +0.18 | +51.43 | 0 | 0 |
| 2025/01/09 | 88.5 | -1.3 | -1.45 | 348 | 3,097.84 | 31 | 8.91 | 276.78 | 8.93 | 276.19 | 8.92 | -0.59 | -190.32 | 0 | 0 |
| 2025/01/08 | 89.8 | +0 | +0 | 132 | 1,184.57 | 10 | 7.59 | 89.79 | 7.58 | 89.81 | 7.58 | +0.02 | +20 | 0 | 0 |
| 2025/01/07 | 89.8 | -0.9 | -0.99 | 147 | 1,325.25 | 17 | 11.55 | 153.51 | 11.58 | 153.26 | 11.56 | -0.25 | -147.06 | 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。
