4771
180.5
TWD+3.00 (1.69%)
2025.09.15收盤
望隼－現股當沖
望隼最新現股當沖狀況
整理望隼最新(2025/09/12) 當沖狀況。整體成交張數為23張，佔整體市場成交張數的25.87%。當日現股當沖之總損益為+7,000元、每張平均損益則為+304元。
開盤價
179.5
收盤價
180.5
當日範圍
179 - 182
成交張數
158
開盤價(昨)
177
收盤價(昨)
177.5
昨日範圍
177 - 180.5
成交張數(昨)
89
成交金額
2850.75萬
成交金額(昨)
1593.58萬
52週範圍
157.5 - 240
發行股數
5804萬
市值
105億
現股當沖－歷史逐日資訊
開盤價
179.5
收盤價
180.5
成交張數
158
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(%) | ||||||
| 2025/09/12 | 177.5 | +1 | +0.57 | 89 | 1,591.61 | 23 | 25.87 | 412.7 | 25.93 | 413.4 | 25.97 | +0.7 | +304.35 | 0 | 0 |
| 2025/09/11 | 176.5 | -0.5 | -0.28 | 140 | 2,461.8 | 4 | 2.86 | 70.3 | 2.86 | 70.6 | 2.87 | +0.3 | +750 | 0 | 0 |
| 2025/09/10 | 177 | -1 | -0.56 | 133 | 2,353.93 | 18 | 13.57 | 319.5 | 13.57 | 320.3 | 13.61 | +0.8 | +444.44 | 0 | 0 |
| 2025/09/09 | 178 | -2.5 | -1.39 | 59 | 1,058.68 | 6 | 10.13 | 107.2 | 10.13 | 107.25 | 10.13 | +0.05 | +83.33 | 0 | 0 |
| 2025/09/08 | 180.5 | +2.5 | +1.4 | 58 | 1,038.36 | 6 | 10.39 | 107.8 | 10.38 | 107.95 | 10.4 | +0.15 | +250 | 0 | 0 |
| 2025/09/05 | 178 | -3.5 | -1.93 | 297 | 5,299.71 | 55 | 18.5 | 982.75 | 18.54 | 982.15 | 18.53 | -0.6 | -109.09 | 0 | 0 |
| 2025/09/04 | 181.5 | +0.5 | +0.28 | 59 | 1,075.75 | 14 | 23.75 | 255.8 | 23.78 | 254.85 | 23.69 | -0.95 | -678.57 | 0 | 0 |
| 2025/09/03 | 181 | +2 | +1.12 | 45 | 820.52 | 6 | 13.26 | 108.6 | 13.24 | 108.75 | 13.25 | +0.15 | +250 | 0 | 0 |
| 2025/09/02 | 179 | -3 | -1.65 | 94 | 1,702.33 | 15 | 15.89 | 271.6 | 15.95 | 269.95 | 15.86 | -1.65 | -1,100 | 0 | 0 |
| 2025/09/01 | 182 | -6 | -3.19 | 154 | 2,834.59 | 23 | 14.96 | 425.9 | 15.03 | 422.1 | 14.89 | -3.8 | -1,652.17 | 0 | 0 |
| 2025/08/29 | 188 | +2.5 | +1.35 | 203 | 3,802.4 | 27 | 13.29 | 503.75 | 13.25 | 503.65 | 13.25 | -0.1 | -37.04 | 0 | 0 |
| 2025/08/28 | 185.5 | +1 | +0.54 | 149 | 2,757.5 | 39 | 26.24 | 723.7 | 26.24 | 722.35 | 26.2 | -1.35 | -346.15 | 0 | 0 |
| 2025/08/27 | 184.5 | +0.5 | +0.27 | 60 | 1,106.52 | 9 | 14.99 | 166.05 | 15.01 | 166.15 | 15.02 | +0.1 | +111.11 | 0 | 0 |
| 2025/08/26 | 184 | -0.5 | -0.27 | 57 | 1,056.52 | 8 | 14.01 | 148.3 | 14.04 | 147.8 | 13.99 | -0.5 | -625 | 0 | 0 |
| 2025/08/25 | 184.5 | +1 | +0.54 | 89 | 1,644.8 | 13 | 14.57 | 241.3 | 14.67 | 240.3 | 14.61 | -1 | -769.23 | 0 | 0 |
| 2025/08/22 | 183.5 | +0.5 | +0.27 | 45 | 830.87 | 3 | 6.61 | 54.95 | 6.61 | 55.05 | 6.63 | +0.1 | +333.33 | 0 | 0 |
| 2025/08/21 | 183 | +0.5 | +0.27 | 63 | 1,160.67 | 8 | 12.63 | 146.5 | 12.62 | 146.45 | 12.62 | -0.05 | -62.5 | 0 | 0 |
| 2025/08/20 | 182.5 | -1.5 | -0.82 | 118 | 2,139.83 | 8 | 6.78 | 144.7 | 6.76 | 145.55 | 6.8 | +0.85 | +1,062.5 | 0 | 0 |
| 2025/08/19 | 184 | -0.5 | -0.27 | 97 | 1,786.27 | 20 | 20.7 | 369.25 | 20.67 | 370.15 | 20.72 | +0.9 | +450 | 0 | 0 |
| 2025/08/18 | 184.5 | -0.5 | -0.27 | 124 | 2,281.33 | 24 | 19.43 | 443.3 | 19.43 | 444.55 | 19.49 | +1.25 | +520.83 | 0 | 0 |
| 2025/08/15 | 185 | +2.5 | +1.37 | 282 | 5,245.75 | 73 | 25.87 | 1,354.65 | 25.82 | 1,358.8 | 25.9 | +4.15 | +568.49 | 0 | 0 |
| 2025/08/14 | 182.5 | +2.5 | +1.39 | 119 | 2,181.42 | 11 | 9.22 | 200.3 | 9.18 | 201.25 | 9.23 | +0.95 | +863.64 | 0 | 0 |
| 2025/08/13 | 180 | +0 | +0 | 84 | 1,507.75 | 19 | 22.72 | 343.7 | 22.8 | 341.75 | 22.67 | -1.95 | -1,026.32 | 0 | 0 |
| 2025/08/12 | 180 | +3.5 | +1.98 | 66 | 1,188.88 | 9 | 13.56 | 160.85 | 13.53 | 161 | 13.54 | +0.15 | +166.67 | 0 | 0 |
| 2025/08/11 | 176.5 | -2 | -1.12 | 61 | 1,072.81 | 7 | 11.55 | 123.75 | 11.54 | 123.85 | 11.54 | +0.1 | +142.86 | 0 | 0 |
| 2025/08/08 | 178.5 | +0 | +0 | 51 | 909 | 5 | 9.8 | 89 | 9.79 | 89.2 | 9.81 | +0.2 | +400 | 0 | 0 |
| 2025/08/07 | 178.5 | +1.5 | +0.85 | 66 | 1,172.15 | 3 | 4.57 | 53.45 | 4.56 | 53.65 | 4.58 | +0.2 | +666.67 | 0 | 0 |
| 2025/08/06 | 177 | -1.5 | -0.84 | 149 | 2,637.71 | 15 | 10.08 | 265.45 | 10.06 | 266.4 | 10.1 | +0.95 | +633.33 | 0 | 0 |
| 2025/08/05 | 178.5 | -4 | -2.19 | 279 | 4,990.26 | 34 | 12.2 | 608.55 | 12.19 | 609.85 | 12.22 | +1.3 | +382.35 | 0 | 0 |
| 2025/08/04 | 182.5 | +2.5 | +1.39 | 94 | 1,709.5 | 16 | 17.02 | 290 | 16.96 | 292 | 17.08 | +2 | +1,250 | 0 | 0 |
| 2025/08/01 | 180 | +2 | +1.12 | 53 | 951.9 | 30 | 56.42 | 538.4 | 56.56 | 536.1 | 56.32 | -2.3 | -766.67 | 0 | 0 |
| 2025/07/31 | 178 | -1 | -0.56 | 80 | 1,423.07 | 16 | 20.06 | 284.65 | 20 | 286.15 | 20.11 | +1.5 | +937.5 | 0 | 0 |
| 2025/07/30 | 179 | +0.5 | +0.28 | 25 | 441.83 | 1 | 4.03 | 17.9 | 4.05 | 17.8 | 4.03 | -0.1 | -1,000 | 0 | 0 |
| 2025/07/29 | 178.5 | -4 | -2.19 | 85 | 1,524.39 | 11 | 12.88 | 196.5 | 12.89 | 195.95 | 12.85 | -0.55 | -500 | 0 | 0 |
| 2025/07/28 | 182.5 | -1 | -0.54 | 58 | 1,052.74 | 13 | 22.59 | 237.75 | 22.58 | 237.85 | 22.59 | +0.1 | +76.92 | 0 | 0 |
| 2025/07/25 | 183.5 | +0.5 | +0.27 | 63 | 1,169.97 | 15 | 23.64 | 276.25 | 23.61 | 276.85 | 23.66 | +0.6 | +400 | 0 | 0 |
| 2025/07/24 | 183 | +2 | +1.1 | 165 | 3,028.74 | 61 | 37 | 1,119.3 | 36.96 | 1,120 | 36.98 | +0.7 | +114.75 | 0 | 0 |
| 2025/07/23 | 181 | +3 | +1.69 | 50 | 890 | 6 | 12.1 | 107.3 | 12.06 | 108 | 12.13 | +0.7 | +1,166.67 | 0 | 0 |
| 2025/07/22 | 178 | -2 | -1.11 | 60 | 1,075.6 | 3 | 4.98 | 53.5 | 4.97 | 53.65 | 4.99 | +0.15 | +500 | 0 | 0 |
| 2025/07/21 | 180 | +1.5 | +0.84 | 54 | 976.66 | 22 | 40.56 | 396.2 | 40.57 | 397.6 | 40.71 | +1.4 | +636.36 | 0 | 0 |
| 2025/07/18 | 178.5 | -3 | -1.65 | 44 | 793.58 | 5 | 11.34 | 89.8 | 11.32 | 90.15 | 11.36 | +0.35 | +700 | 0 | 0 |
| 2025/07/17 | 181.5 | +4 | +2.25 | 63 | 1,147.2 | 21 | 33.09 | 379.45 | 33.08 | 380 | 33.12 | +0.55 | +261.9 | 0 | 0 |
| 2025/07/16 | 177.5 | +1 | +0.57 | 44 | 789.01 | 17 | 38.49 | 303.95 | 38.52 | 302.95 | 38.4 | -1 | -588.24 | 0 | 0 |
| 2025/07/15 | 176.5 | +0.5 | +0.28 | 25 | 451.61 | 7 | 27.48 | 124.05 | 27.47 | 124.3 | 27.52 | +0.25 | +357.14 | 0 | 0 |
| 2025/07/14 | 176 | -6 | -3.3 | 80 | 1,411.3 | 8 | 10.06 | 142.05 | 10.07 | 141.95 | 10.06 | -0.1 | -125 | 0 | 0 |
| 2025/07/11 | 182 | +4 | +2.25 | 74 | 1,332.7 | 12 | 16.3 | 216.3 | 16.23 | 217.85 | 16.35 | +1.55 | +1,291.67 | 0 | 0 |
| 2025/07/10 | 178 | -1 | +2.61 | 85 | 1,502.33 | 9 | 10.62 | 158.85 | 10.57 | 159.85 | 10.64 | +1 | +1,111.11 | 0 | 0 |
| 2025/07/09 | 179 | -1 | -0.56 | 62 | 1,118.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/08 | 180 | -4 | -2.17 | 82 | 1,479.63 | 9 | 10.99 | 163.9 | 11.08 | 162.1 | 10.96 | -1.8 | -2,000 | 0 | 0 |
| 2025/07/07 | 184 | +5 | +2.79 | 225 | 4,210.52 | 40 | 17.75 | 747.85 | 17.76 | 739.7 | 17.57 | -8.15 | -2,037.5 | 0 | 0 |
| 2025/07/04 | 179 | -5.5 | -2.98 | 70 | 1,256.16 | 17 | 24.45 | 305.05 | 24.28 | 309.55 | 24.64 | +4.5 | +2,647.06 | 0 | 0 |
| 2025/07/03 | 184.5 | +3.5 | +1.93 | 81 | 1,482.34 | 19 | 23.58 | 349.55 | 23.58 | 348.9 | 23.54 | -0.65 | -342.11 | 0 | 0 |
| 2025/07/02 | 181 | +1.5 | +0.84 | 62 | 1,120.96 | 15 | 24.36 | 272.25 | 24.29 | 272.6 | 24.32 | +0.35 | +233.33 | 0 | 0 |
| 2025/07/01 | 179.5 | -2.5 | -1.37 | 380 | 6,771.88 | 141 | 37.13 | 2,499.3 | 36.91 | 2,523.65 | 37.27 | +24.35 | +1,726.95 | 0 | 0 |
| 2025/06/30 | 182 | -2 | -1.09 | 22 | 408 | 3 | 13.44 | 54.65 | 13.39 | 55.05 | 13.49 | +0.4 | +1,333.33 | 0 | 0 |
| 2025/06/27 | 184 | +0 | +0 | 64 | 1,195.22 | 21 | 32.58 | 387.05 | 32.38 | 390.2 | 32.65 | +3.15 | +1,500 | 0 | 0 |
| 2025/06/26 | 184 | +0 | +0 | 40 | 731.13 | 4 | 10.11 | 73.85 | 10.1 | 73.85 | 10.1 | +0 | +0 | 0 | 0 |
| 2025/06/25 | 184 | +1 | +0.55 | 34 | 628.36 | 8 | 23.37 | 146.7 | 23.35 | 147.2 | 23.43 | +0.5 | +625 | 0 | 0 |
| 2025/06/24 | 183 | +6.5 | +3.68 | 50 | 913.78 | 10 | 19.88 | 181.4 | 19.85 | 181.95 | 19.91 | +0.55 | +550 | 0 | 0 |
| 2025/06/23 | 176.5 | +0 | +0 | 42 | 742.66 | 9 | 21.28 | 157.5 | 21.21 | 158.7 | 21.37 | +1.2 | +1,333.33 | 0 | 0 |
| 2025/06/20 | 176.5 | -3 | -1.67 | 132 | 2,335.43 | 37 | 27.93 | 652.7 | 27.95 | 653.8 | 27.99 | +1.1 | +297.3 | 0 | 0 |
| 2025/06/19 | 179.5 | -5.5 | -2.97 | 92 | 1,656.93 | 14 | 15.3 | 253.9 | 15.32 | 252.95 | 15.27 | -0.95 | -678.57 | 0 | 0 |
| 2025/06/18 | 185 | -2 | -1.07 | 79 | 1,464.68 | 20 | 25.28 | 369.75 | 25.24 | 370.5 | 25.3 | +0.75 | +375 | 0 | 0 |
| 2025/06/17 | 187 | +1 | +0.54 | 29 | 551.66 | 2 | 6.82 | 37.75 | 6.84 | 37.65 | 6.82 | -0.1 | -500 | 0 | 0 |
| 2025/06/16 | 186 | +0.5 | +0.27 | 37 | 683.8 | 10 | 27.1 | 185 | 27.05 | 185.5 | 27.13 | +0.5 | +500 | 0 | 0 |
| 2025/06/13 | 185.5 | -7 | -3.64 | 261 | 4,864.72 | 70 | 26.83 | 1,304.95 | 26.82 | 1,311.45 | 26.96 | +6.5 | +928.57 | 0 | 0 |
| 2025/06/12 | 192.5 | -1.5 | -0.77 | 44 | 855.35 | 19 | 42.93 | 366.55 | 42.85 | 367.8 | 43 | +1.25 | +657.89 | 0 | 0 |
| 2025/06/11 | 194 | -4 | -2.02 | 78 | 1,520.92 | 18 | 23.17 | 352.25 | 23.16 | 354.65 | 23.32 | +2.4 | +1,333.33 | 0 | 0 |
| 2025/06/10 | 198 | +3 | +1.54 | 98 | 1,918.02 | 32 | 32.79 | 628.7 | 32.78 | 629.35 | 32.81 | +0.65 | +203.12 | 0 | 0 |
| 2025/06/09 | 195 | -1.5 | -0.76 | 75 | 1,440.93 | 22 | 29.51 | 424.6 | 29.47 | 426.5 | 29.6 | +1.9 | +863.64 | 0 | 0 |
| 2025/06/06 | 196.5 | +1 | +0.51 | 98 | 1,908.86 | 38 | 38.64 | 734.05 | 38.45 | 741.75 | 38.86 | +7.7 | +2,026.32 | 0 | 0 |
| 2025/06/05 | 195.5 | -9.5 | -4.63 | 291 | 5,844.84 | 86 | 29.58 | 1,749.7 | 29.94 | 1,737.2 | 29.72 | -12.5 | -1,453.49 | 0 | 0 |
| 2025/06/04 | 205 | +2.5 | +1.23 | 87 | 1,788.1 | 30 | 34.47 | 616.55 | 34.48 | 615.85 | 34.44 | -0.7 | -233.33 | 0 | 0 |
| 2025/06/03 | 202.5 | -1 | -0.49 | 119 | 2,426.85 | 37 | 31.1 | 753.65 | 31.05 | 756.9 | 31.19 | +3.25 | +878.38 | 0 | 0 |
| 2025/06/02 | 203.5 | -5.5 | -2.63 | 53 | 1,084.11 | 10 | 18.8 | 203.6 | 18.78 | 203.4 | 18.76 | -0.2 | -200 | 0 | 0 |
| 2025/05/29 | 209 | +1 | +0.48 | 35 | 738.79 | 8 | 22.57 | 166.9 | 22.59 | 166.8 | 22.58 | -0.1 | -125 | 0 | 0 |
| 2025/05/28 | 208 | +2 | +0.97 | 113 | 2,361.92 | 68 | 60.14 | 1,422.95 | 60.25 | 1,421.3 | 60.18 | -1.65 | -242.65 | 0 | 0 |
| 2025/05/27 | 206 | -3.5 | -1.67 | 190 | 3,907.01 | 43 | 22.59 | 882.9 | 22.6 | 883.7 | 22.62 | +0.8 | +186.05 | 0 | 0 |
| 2025/05/26 | 209.5 | +1 | +0.48 | 32 | 661.19 | 3 | 9.48 | 62.55 | 9.46 | 62.7 | 9.48 | +0.15 | +500 | 0 | 0 |
| 2025/05/23 | 208.5 | -5.5 | -2.57 | 87 | 1,822.92 | 23 | 26.45 | 482.2 | 26.45 | 483.15 | 26.5 | +0.95 | +413.04 | 0 | 0 |
| 2025/05/22 | 214 | +1 | +0.47 | 64 | 1,364.69 | 12 | 18.73 | 255.45 | 18.72 | 255.55 | 18.73 | +0.1 | +83.33 | 0 | 0 |
| 2025/05/21 | 213 | +3 | +1.43 | 111 | 2,352.06 | 17 | 15.28 | 358.8 | 15.25 | 360.35 | 15.32 | +1.55 | +911.76 | 0 | 0 |
| 2025/05/20 | 210 | -0.5 | -0.24 | 64 | 1,339.26 | 20 | 31.29 | 419.5 | 31.32 | 419.25 | 31.3 | -0.25 | -125 | 0 | 0 |
| 2025/05/19 | 210.5 | +0 | +0 | 36 | 764.27 | 6 | 16.53 | 126.3 | 16.53 | 126.25 | 16.52 | -0.05 | -83.33 | 0 | 0 |
| 2025/05/16 | 210.5 | +0.5 | +0.24 | 101 | 2,103.68 | 41 | 40.79 | 858.85 | 40.83 | 858.05 | 40.79 | -0.8 | -195.12 | 0 | 0 |
| 2025/05/15 | 210 | -2.5 | -1.18 | 91 | 1,903.97 | 17 | 18.77 | 358.7 | 18.84 | 358.65 | 18.84 | -0.05 | -29.41 | 0 | 0 |
| 2025/05/14 | 212.5 | +4.5 | +2.16 | 146 | 3,073.17 | 19 | 13.05 | 400.65 | 13.04 | 400.35 | 13.03 | -0.3 | -157.89 | 0 | 0 |
| 2025/05/13 | 208 | -1 | -0.48 | 86 | 1,799.22 | 19 | 21.98 | 394.3 | 21.92 | 396.65 | 22.05 | +2.35 | +1,236.84 | 0 | 0 |
| 2025/05/12 | 209 | -2 | -0.95 | 122 | 2,552.14 | 20 | 16.38 | 418 | 16.38 | 418.8 | 16.41 | +0.8 | +400 | 0 | 0 |
| 2025/05/09 | 211 | +2.5 | +1.2 | 131 | 2,739.28 | 44 | 33.71 | 921.45 | 33.64 | 922.85 | 33.69 | +1.4 | +318.18 | 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。
