4119
48.7
TWD-0.20 (-0.41%)
2025.12.31收盤
旭富－現股當沖
旭富最新現股當沖狀況
整理旭富最新(2025/12/19) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的6.26%。當日現股當沖之總損益為+1,300元、每張平均損益則為+118元。
開盤價
48.55
收盤價
48.7
當日範圍
48.35 - 48.7
成交張數
65
開盤價(昨)
49
收盤價(昨)
48.9
昨日範圍
48 - 49
成交張數(昨)
89
成交金額
315.30萬
成交金額(昨)
431.75萬
52週範圍
47 - 88.2
發行股數
1億
市值
58億
現股當沖－歷史逐日資訊
開盤價
48.55
收盤價
48.7
成交張數
65
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(%) | ||||||
| 2025/12/19 | 49.35 | +1.1 | +2.28 | 176 | 865.73 | 11 | 6.26 | 53.91 | 6.23 | 54.04 | 6.24 | +0.13 | +118.18 | 0 | 0 |
| 2025/12/18 | 48.25 | +0.15 | +0.31 | 68 | 326.15 | 9 | 13.31 | 43.41 | 13.31 | 43.46 | 13.33 | +0.06 | +61.11 | 0 | 0 |
| 2025/12/17 | 48.1 | -0.1 | -0.21 | 93 | 449.64 | 10 | 10.73 | 48.32 | 10.75 | 48.35 | 10.75 | +0.03 | +30 | 0 | 0 |
| 2025/12/16 | 48.2 | -1.35 | -2.72 | 160 | 772.01 | 11 | 6.88 | 53.13 | 6.88 | 53.62 | 6.95 | +0.49 | +445.45 | 0 | 0 |
| 2025/12/15 | 49.55 | +1 | +2.06 | 215 | 1,069.92 | 52 | 24.14 | 258.32 | 24.14 | 258.58 | 24.17 | +0.26 | +49.04 | 3 | 1.39 |
| 2025/11/26 | 49.8 | +1.1 | +2.26 | 97 | 501.78 | 13 | 12.84 | 64.04 | 12.76 | 64.59 | 12.87 | +0.56 | +426.92 | 0 | 0 |
| 2025/11/25 | 48.7 | +1.25 | +2.63 | 139 | 670.04 | 26 | 18.7 | 125.09 | 18.67 | 125.61 | 18.75 | +0.52 | +198.08 | 0 | 0 |
| 2025/11/24 | 47.45 | +0.45 | +0.96 | 163 | 768.77 | 32 | 19.69 | 151.03 | 19.65 | 151.87 | 19.75 | +0.83 | +259.38 | 0 | 0 |
| 2025/11/21 | 47 | -1.55 | -3.19 | 359 | 1,694.79 | 32 | 8.92 | 151.29 | 8.93 | 151.28 | 8.93 | -0.01 | -3.12 | 0 | 0 |
| 2025/11/20 | 48.55 | +0 | +0 | 140 | 677.08 | 30 | 21.41 | 144.59 | 21.36 | 145.12 | 21.43 | +0.53 | +175 | 0 | 0 |
| 2025/11/19 | 48.55 | +0.15 | +0.31 | 106 | 513.66 | 11 | 10.39 | 53.41 | 10.4 | 53.42 | 10.4 | +0.02 | +18.18 | 0 | 0 |
| 2025/11/18 | 48.4 | -0.75 | -1.53 | 310 | 1,494.71 | 51 | 16.47 | 246.72 | 16.51 | 246.91 | 16.52 | +0.2 | +39.22 | 0 | 0 |
| 2025/11/17 | 49.15 | -0.6 | -1.21 | 373 | 1,828.93 | 70 | 18.79 | 344.06 | 18.81 | 343.95 | 18.81 | -0.1 | -15 | 0 | 0 |
| 2025/11/14 | 49.75 | -0.2 | -0.4 | 318 | 1,581.57 | 41 | 12.9 | 204.24 | 12.91 | 204.25 | 12.91 | +0.01 | +2.44 | 0 | 0 |
| 2025/11/13 | 49.95 | -0.95 | -1.87 | 401 | 2,017.03 | 31 | 7.72 | 155.97 | 7.73 | 156.02 | 7.74 | +0.06 | +17.74 | 0 | 0 |
| 2025/11/12 | 50.9 | +0.2 | +0.39 | 213 | 1,082.65 | 6 | 2.81 | 30.3 | 2.8 | 30.51 | 2.82 | +0.21 | +350 | 0 | 0 |
| 2025/11/11 | 50.7 | -2 | -3.8 | 719 | 3,680.69 | 127 | 17.65 | 647.29 | 17.59 | 650.4 | 17.67 | +3.11 | +244.88 | 0 | 0 |
| 2025/11/10 | 52.7 | -3.5 | -6.23 | 708 | 3,728.17 | 146 | 20.61 | 766.5 | 20.56 | 773.62 | 20.75 | +7.12 | +487.67 | 0 | 0 |
| 2025/11/07 | 56.2 | -0.8 | -1.4 | 188 | 1,055.48 | 22 | 11.71 | 123.37 | 11.69 | 123.65 | 11.72 | +0.28 | +127.27 | 0 | 0 |
| 2025/11/06 | 57 | +0.8 | +1.42 | 110 | 622.86 | 10 | 9.09 | 56.59 | 9.09 | 56.86 | 9.13 | +0.27 | +270 | 0 | 0 |
| 2025/11/05 | 56.2 | +0 | +0 | 141 | 790.39 | 24 | 16.97 | 134.49 | 17.02 | 134.73 | 17.05 | +0.24 | +100 | 0 | 0 |
| 2025/11/04 | 56.2 | -0.4 | -0.71 | 148 | 837.17 | 13 | 8.76 | 73.32 | 8.76 | 73.69 | 8.8 | +0.37 | +284.62 | 0 | 0 |
| 2025/11/03 | 56.6 | -1 | -1.74 | 159 | 902.74 | 10 | 6.3 | 56.76 | 6.29 | 57.11 | 6.33 | +0.35 | +350 | 0 | 0 |
| 2025/10/31 | 57.6 | -0.1 | -0.17 | 202 | 1,160.38 | 22 | 10.89 | 126.48 | 10.9 | 126.19 | 10.87 | -0.29 | -131.82 | 0 | 0 |
| 2025/10/30 | 57.7 | -0.7 | -1.2 | 91 | 527.89 | 2 | 2.19 | 11.54 | 2.19 | 11.55 | 2.19 | +0.01 | +50 | 0 | 0 |
| 2025/10/29 | 58.4 | -0.9 | -1.52 | 231 | 1,346.82 | 20 | 8.64 | 116.95 | 8.68 | 116.52 | 8.65 | -0.43 | -215 | 0 | 0 |
| 2025/10/28 | 59.3 | -0.6 | -1 | 146 | 856.83 | 7 | 4.8 | 41.22 | 4.81 | 41.41 | 4.83 | +0.19 | +271.43 | 0 | 0 |
| 2025/10/27 | 59.9 | +0.6 | +1.01 | 161 | 957.04 | 44 | 27.35 | 262.15 | 27.39 | 261.09 | 27.28 | -1.06 | -240.91 | 0 | 0 |
| 2025/10/23 | 59.3 | -0.1 | -0.17 | 52 | 307.78 | 4 | 7.68 | 23.6 | 7.67 | 23.64 | 7.68 | +0.04 | +100 | 0 | 0 |
| 2025/10/22 | 59.4 | +1.1 | +1.89 | 223 | 1,314.51 | 17 | 7.61 | 99.73 | 7.59 | 100.45 | 7.64 | +0.72 | +423.53 | 0 | 0 |
| 2025/10/21 | 58.3 | +0.2 | +0.34 | 152 | 884.06 | 14 | 9.23 | 81.64 | 9.23 | 81.93 | 9.27 | +0.29 | +207.14 | 0 | 0 |
| 2025/10/20 | 58.1 | -1 | -1.69 | 131 | 763.96 | 23 | 17.52 | 133.92 | 17.53 | 134.17 | 17.56 | +0.25 | +108.7 | 0 | 0 |
| 2025/10/17 | 59.1 | +0.9 | +1.55 | 141 | 837.55 | 26 | 18.38 | 153.22 | 18.29 | 154.26 | 18.42 | +1.04 | +400 | 0 | 0 |
| 2025/10/16 | 58.2 | +0.2 | +0.34 | 106 | 617.55 | 19 | 17.87 | 109.68 | 17.76 | 110.61 | 17.91 | +0.93 | +489.47 | 0 | 0 |
| 2025/10/15 | 58 | -0.3 | -0.51 | 82 | 478.6 | 2 | 2.43 | 11.63 | 2.43 | 11.75 | 2.46 | +0.12 | +600 | 0 | 0 |
| 2025/10/14 | 58.3 | -0.6 | -1.02 | 82 | 483.08 | 8 | 9.72 | 47.2 | 9.77 | 46.95 | 9.72 | -0.25 | -312.5 | 0 | 0 |
| 2025/10/13 | 58.9 | -0.8 | -1.34 | 125 | 732.29 | 7 | 5.62 | 41.19 | 5.62 | 41.16 | 5.62 | -0.03 | -42.86 | 0 | 0 |
| 2025/10/09 | 59.7 | +0.6 | +1.02 | 93 | 556.87 | 12 | 12.87 | 71.62 | 12.86 | 71.66 | 12.87 | +0.04 | +33.33 | 0 | 0 |
| 2025/10/08 | 59.1 | +0 | +0 | 153 | 892.32 | 14 | 9.18 | 81.93 | 9.18 | 82.45 | 9.24 | +0.52 | +371.43 | 0 | 0 |
| 2025/10/07 | 59.1 | +0.2 | +0.34 | 226 | 1,323.09 | 66 | 29.26 | 386.25 | 29.19 | 386.98 | 29.25 | +0.73 | +110.61 | 0 | 0 |
| 2025/10/03 | 58.9 | -0.8 | -1.34 | 171 | 1,011.06 | 29 | 16.98 | 170.99 | 16.91 | 172.14 | 17.03 | +1.15 | +396.55 | 0 | 0 |
| 2025/10/02 | 59.7 | -0.3 | -0.5 | 81 | 481.16 | 3 | 3.72 | 17.93 | 3.73 | 17.9 | 3.72 | -0.03 | -100 | 0 | 0 |
| 2025/10/01 | 60 | +0 | +0 | 88 | 528.12 | 6 | 6.84 | 36.07 | 6.83 | 36.19 | 6.85 | +0.12 | +200 | 0 | 0 |
| 2025/09/30 | 60 | -0.2 | -0.33 | 69 | 412.42 | 11 | 15.97 | 65.94 | 15.99 | 65.99 | 16 | +0.05 | +45.45 | 0 | 0 |
| 2025/09/26 | 60.2 | +0.2 | +0.33 | 113 | 678.38 | 15 | 13.29 | 90.16 | 13.29 | 90.14 | 13.29 | -0.02 | -13.33 | 0 | 0 |
| 2025/09/25 | 60 | +0.1 | +0.17 | 145 | 876.44 | 21 | 14.46 | 127.57 | 14.56 | 127.35 | 14.53 | -0.22 | -104.76 | 0 | 0 |
| 2025/09/24 | 59.9 | +0.8 | +1.35 | 217 | 1,303.99 | 42 | 19.34 | 252.21 | 19.34 | 252.22 | 19.34 | +0.01 | +2.38 | 0 | 0 |
| 2025/09/23 | 59.1 | +1.4 | +2.43 | 223 | 1,304.64 | 26 | 11.67 | 151.12 | 11.58 | 152.82 | 11.71 | +1.7 | +653.85 | 0 | 0 |
| 2025/09/22 | 57.7 | +0.1 | +0.17 | 183 | 1,063.96 | 42 | 22.92 | 244.01 | 22.93 | 244.01 | 22.93 | +0 | +0 | 0 | 0 |
| 2025/09/19 | 57.6 | -0.1 | -0.17 | 82 | 473.64 | 8 | 9.75 | 46.14 | 9.74 | 46.33 | 9.78 | +0.19 | +237.5 | 0 | 0 |
| 2025/09/18 | 57.7 | +0.2 | +0.35 | 55 | 319.84 | 9 | 16.29 | 52.07 | 16.28 | 52.11 | 16.29 | +0.04 | +44.44 | 0 | 0 |
| 2025/09/17 | 57.5 | -0.1 | -0.17 | 157 | 909.22 | 15 | 9.56 | 86.68 | 9.53 | 87.93 | 9.67 | +1.25 | +833.33 | 0 | 0 |
| 2025/09/16 | 57.6 | -0.3 | -0.52 | 91 | 523.68 | 14 | 15.4 | 80.68 | 15.41 | 80.84 | 15.44 | +0.16 | +114.29 | 0 | 0 |
| 2025/09/15 | 57.9 | -0.3 | -0.52 | 52 | 302.66 | 5 | 9.61 | 29.16 | 9.63 | 29.08 | 9.61 | -0.08 | -160 | 0 | 0 |
| 2025/09/12 | 58.2 | +0.2 | +0.34 | 78 | 453.83 | 6 | 7.67 | 34.81 | 7.67 | 34.96 | 7.7 | +0.15 | +250 | 0 | 0 |
| 2025/09/11 | 58 | -1.7 | -2.85 | 249 | 1,451.24 | 15 | 6.02 | 87.51 | 6.03 | 87.79 | 6.05 | +0.28 | +186.67 | 0 | 0 |
| 2025/09/10 | 59.7 | +0.5 | +0.84 | 195 | 1,147.97 | 35 | 17.91 | 205.58 | 17.91 | 206.37 | 17.98 | +0.79 | +225.71 | 0 | 0 |
| 2025/09/09 | 59.2 | -1.8 | -2.95 | 359 | 2,111.68 | 49 | 13.67 | 288.48 | 13.66 | 290.11 | 13.74 | +1.63 | +332.65 | 0 | 0 |
| 2025/09/08 | 61 | +0.5 | +0.83 | 59 | 356 | 9 | 15.32 | 54.41 | 15.28 | 54.69 | 15.36 | +0.28 | +311.11 | 0 | 0 |
| 2025/09/05 | 60.5 | -0.7 | -1.14 | 88 | 536.54 | 8 | 9.06 | 48.76 | 9.09 | 48.71 | 9.08 | -0.05 | -62.5 | 0 | 0 |
| 2025/09/04 | 61.2 | +0 | +0 | 45 | 274.64 | 5 | 11.11 | 30.54 | 11.12 | 30.59 | 11.14 | +0.05 | +100 | 0 | 0 |
| 2025/09/03 | 61.2 | -0.4 | -0.65 | 69 | 418.84 | 2 | 2.92 | 12.27 | 2.93 | 12.27 | 2.93 | +0 | +0 | 0 | 0 |
| 2025/09/02 | 61.6 | +2.5 | +4.23 | 381 | 2,357.28 | 141 | 37 | 868.85 | 36.86 | 871.13 | 36.95 | +2.28 | +161.7 | 0 | 0 |
| 2025/09/01 | 59.1 | -0.3 | -0.51 | 69 | 406.97 | 7 | 10.16 | 41.31 | 10.15 | 41.54 | 10.21 | +0.23 | +328.57 | 0 | 0 |
| 2025/08/29 | 59.4 | -0.5 | -0.83 | 59 | 353.85 | 3 | 5.05 | 17.91 | 5.06 | 17.97 | 5.08 | +0.06 | +200 | 0 | 0 |
| 2025/08/28 | 59.9 | +0.1 | +0.17 | 115 | 692.72 | 16 | 13.86 | 95.55 | 13.79 | 95.9 | 13.84 | +0.35 | +218.75 | 0 | 0 |
| 2025/08/27 | 59.8 | +1.1 | +1.87 | 83 | 490.72 | 23 | 27.83 | 136.02 | 27.72 | 136.81 | 27.88 | +0.79 | +343.48 | 0 | 0 |
| 2025/08/26 | 58.7 | -0.8 | -1.34 | 76 | 445.85 | 4 | 5.28 | 23.54 | 5.28 | 23.5 | 5.27 | -0.04 | -100 | 0 | 0 |
| 2025/08/25 | 59.5 | -0.6 | -1 | 81 | 481.79 | 12 | 14.83 | 71.74 | 14.89 | 71.27 | 14.79 | -0.47 | -391.67 | 0 | 0 |
| 2025/08/22 | 60.1 | +0.7 | +1.18 | 74 | 445.53 | 16 | 21.53 | 96.08 | 21.57 | 96.04 | 21.56 | -0.04 | -25 | 0 | 0 |
| 2025/08/21 | 59.4 | +1.1 | +1.89 | 159 | 952.48 | 43 | 27.02 | 256.19 | 26.9 | 256.93 | 26.97 | +0.74 | +172.09 | 0 | 0 |
| 2025/08/20 | 58.3 | -1 | -1.69 | 95 | 557.25 | 15 | 15.74 | 87.69 | 15.74 | 87.91 | 15.78 | +0.22 | +146.67 | 0 | 0 |
| 2025/08/19 | 59.3 | -0.5 | -0.84 | 61 | 359.04 | 9 | 14.87 | 53.37 | 14.86 | 53.51 | 14.9 | +0.14 | +155.56 | 0 | 0 |
| 2025/08/18 | 59.8 | -0.3 | -0.5 | 88 | 529.51 | 11 | 12.43 | 65.79 | 12.42 | 65.86 | 12.44 | +0.07 | +63.64 | 0 | 0 |
| 2025/08/15 | 60.1 | +0.1 | +0.17 | 99 | 590.06 | 9 | 9.1 | 53.77 | 9.11 | 54.08 | 9.17 | +0.31 | +344.44 | 0 | 0 |
| 2025/08/14 | 60 | -0.3 | -0.5 | 198 | 1,188.73 | 54 | 27.27 | 323.53 | 27.22 | 324.03 | 27.26 | +0.5 | +92.59 | 0 | 0 |
| 2025/08/13 | 60.3 | +2.8 | +4.87 | 307 | 1,821.82 | 46 | 15 | 271.49 | 14.9 | 273.6 | 15.02 | +2.11 | +458.7 | 0 | 0 |
| 2025/08/12 | 57.5 | +0.5 | +0.88 | 106 | 608.07 | 13 | 12.28 | 74.52 | 12.26 | 74.5 | 12.25 | -0.02 | -15.38 | 0 | 0 |
| 2025/08/11 | 57 | -1.1 | -1.89 | 484 | 2,724.91 | 89 | 18.39 | 499.6 | 18.33 | 504.7 | 18.52 | +5.1 | +573.03 | 0 | 0 |
| 2025/08/08 | 58.1 | -1.1 | -1.86 | 274 | 1,585.08 | 78 | 28.43 | 448.61 | 28.3 | 451.36 | 28.48 | +2.75 | +352.56 | 0 | 0 |
| 2025/08/07 | 59.2 | -0.4 | -0.67 | 162 | 956.78 | 31 | 19.11 | 182.71 | 19.1 | 182.77 | 19.1 | +0.06 | +19.35 | 0 | 0 |
| 2025/08/06 | 59.6 | +0.3 | +0.51 | 77 | 457.84 | 4 | 5.18 | 23.7 | 5.18 | 23.78 | 5.19 | +0.08 | +200 | 0 | 0 |
| 2025/08/05 | 59.3 | +0.9 | +1.54 | 201 | 1,198.15 | 46 | 22.88 | 273.51 | 22.83 | 274.49 | 22.91 | +0.98 | +213.04 | 0 | 0 |
| 2025/08/04 | 58.4 | +1.4 | +2.46 | 211 | 1,200.64 | 67 | 31.81 | 377.68 | 31.46 | 379.81 | 31.63 | +2.13 | +317.91 | 0 | 0 |
| 2025/08/01 | 57 | -0.6 | -1.04 | 309 | 1,746.84 | 81 | 26.23 | 457.56 | 26.19 | 459.42 | 26.3 | +1.86 | +229.63 | 0 | 0 |
| 2025/07/31 | 57.6 | -1.4 | -2.37 | 530 | 3,032.77 | 127 | 23.98 | 722.23 | 23.81 | 730.62 | 24.09 | +8.39 | +660.63 | 0 | 0 |
| 2025/07/30 | 59 | -0.5 | -0.84 | 188 | 1,113.93 | 12 | 6.37 | 71.07 | 6.38 | 71.11 | 6.38 | +0.04 | +33.33 | 0 | 0 |
| 2025/07/29 | 59.5 | -1.4 | -2.3 | 411 | 2,451.17 | 49 | 11.92 | 292.51 | 11.93 | 294.06 | 12 | +1.55 | +316.33 | 0 | 0 |
| 2025/07/28 | 60.9 | -0.7 | -1.14 | 201 | 1,224.99 | 11 | 5.48 | 67.19 | 5.48 | 67.24 | 5.49 | +0.05 | +45.45 | 0 | 0 |
| 2025/07/25 | 61.6 | -0.1 | -0.16 | 71 | 435.75 | 2 | 2.83 | 12.3 | 2.82 | 12.34 | 2.83 | +0.04 | +200 | 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。
