6409
1,345
TWD-25.00 (-1.82%)
2025.06.16收盤
旭隼－現股當沖
旭隼最新現股當沖狀況
整理旭隼最新(2025/06/16) 當沖狀況。整體成交張數為36張，佔整體市場成交張數的13.2%。當日現股當沖之總損益為+5萬元、每張平均損益則為+1,389元。
開盤價
1355
收盤價
1345
當日範圍
1340 - 1355
成交張數
273
開盤價(昨)
1395
收盤價(昨)
1370
昨日範圍
1370 - 1395
成交張數(昨)
142
成交金額
3.67億
成交金額(昨)
1.95億
52週範圍
1160 - 2370
發行股數
8772萬
市值
1180億
現股當沖－歷史逐日資訊
開盤價
1355
收盤價
1345
成交張數
273
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(%) | ||||||
| 2025/06/16 | 1,345 | -25 | -1.82 | 273 | 36,721.48 | 36 | 13.2 | 4,840.5 | 13.18 | 4,845.5 | 13.2 | +5 | +1,388.89 | 0 | 0 |
| 2025/06/13 | 1,370 | -45 | -3.18 | 142 | 19,542.02 | 47 | 33.1 | 6,465 | 33.08 | 6,472.5 | 33.12 | +7.5 | +1,595.74 | 0 | 0 |
| 2025/06/12 | 1,415 | -35 | -2.41 | 158 | 22,316.2 | 34 | 21.56 | 4,816 | 21.58 | 4,824 | 21.62 | +8 | +2,352.94 | 0 | 0 |
| 2025/06/11 | 1,450 | +10 | +0.69 | 149 | 21,696.16 | 36 | 24.1 | 5,223.5 | 24.08 | 5,231.5 | 24.11 | +8 | +2,222.22 | 0 | 0 |
| 2025/06/10 | 1,440 | -50 | -3.36 | 207 | 29,999.4 | 49 | 23.71 | 7,124 | 23.75 | 7,128 | 23.76 | +4 | +816.33 | 0 | 0 |
| 2025/06/09 | 1,490 | +10 | +0.68 | 244 | 36,675.77 | 76 | 31.14 | 11,430 | 31.16 | 11,457 | 31.24 | +27 | +3,552.63 | 0 | 0 |
| 2025/06/06 | 1,480 | +90 | +6.47 | 346 | 51,067.15 | 139 | 40.22 | 20,499 | 40.14 | 20,588.5 | 40.32 | +89.5 | +6,438.85 | 0 | 0 |
| 2025/06/05 | 1,390 | -20 | -1.42 | 191 | 26,746.15 | 32 | 16.75 | 4,480.5 | 16.75 | 4,502.5 | 16.83 | +22 | +6,875 | 0 | 0 |
| 2025/06/04 | 1,410 | +65 | +4.83 | 238 | 33,263.19 | 64 | 26.94 | 8,937.5 | 26.87 | 8,983.5 | 27.01 | +46 | +7,187.5 | 0 | 0 |
| 2025/06/03 | 1,345 | +0 | +0 | 250 | 33,718.99 | 82 | 32.75 | 11,031 | 32.71 | 11,075.5 | 32.85 | +44.5 | +5,426.83 | 0 | 0 |
| 2025/06/02 | 1,345 | -5 | -0.37 | 371 | 49,961.6 | 131 | 35.29 | 17,588 | 35.2 | 17,663 | 35.35 | +75 | +5,725.19 | 0 | 0 |
| 2025/05/29 | 1,350 | -70 | -4.93 | 639 | 86,986.62 | 153 | 23.93 | 20,912 | 24.04 | 20,947.5 | 24.08 | +35.5 | +2,320.26 | 0 | 0 |
| 2025/05/28 | 1,420 | +20 | +1.43 | 180 | 25,647.67 | 60 | 33.25 | 8,528.5 | 33.25 | 8,537 | 33.29 | +8.5 | +1,416.67 | 0 | 0 |
| 2025/05/27 | 1,400 | -30 | -2.1 | 208 | 29,143.83 | 50 | 24.07 | 7,009.5 | 24.05 | 7,050 | 24.19 | +40.5 | +8,100 | 0 | 0 |
| 2025/05/26 | 1,430 | +10 | +0.7 | 215 | 30,825.35 | 54 | 25.07 | 7,718.5 | 25.04 | 7,739 | 25.11 | +20.5 | +3,796.3 | 0 | 0 |
| 2025/05/23 | 1,420 | -60 | -4.05 | 354 | 50,442.45 | 105 | 29.7 | 14,996 | 29.73 | 14,988 | 29.71 | -8 | -761.9 | 0 | 0 |
| 2025/05/22 | 1,480 | -35 | -2.31 | 208 | 30,971.49 | 66 | 31.75 | 9,838 | 31.76 | 9,866 | 31.86 | +28 | +4,242.42 | 0 | 0 |
| 2025/05/21 | 1,515 | +5 | +0.33 | 153 | 23,180.28 | 33 | 21.58 | 4,995.5 | 21.55 | 4,999.5 | 21.57 | +4 | +1,212.12 | 0 | 0 |
| 2025/05/20 | 1,510 | +35 | +2.37 | 298 | 44,758.45 | 77 | 25.83 | 11,551 | 25.81 | 11,592.5 | 25.9 | +41.5 | +5,389.61 | 0 | 0 |
| 2025/05/19 | 1,475 | -60 | -3.91 | 151 | 22,457.83 | 51 | 33.78 | 7,584.5 | 33.77 | 7,584.5 | 33.77 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 1,535 | +5 | +0.33 | 153 | 23,459.98 | 47 | 30.73 | 7,199.5 | 30.69 | 7,209 | 30.73 | +9.5 | +2,021.28 | 0 | 0 |
| 2025/05/15 | 1,530 | +10 | +0.66 | 221 | 33,574.97 | 48 | 21.73 | 7,264.5 | 21.64 | 7,294.5 | 21.73 | +30 | +6,250 | 0 | 0 |
| 2025/05/14 | 1,520 | +10 | +0.66 | 240 | 35,988.78 | 90 | 37.54 | 13,459 | 37.4 | 13,543.5 | 37.63 | +84.5 | +9,388.89 | 0 | 0 |
| 2025/05/13 | 1,510 | -20 | -1.31 | 113 | 17,378.89 | 36 | 31.75 | 5,531.5 | 31.83 | 5,530 | 31.82 | -1.5 | -416.67 | 0 | 0 |
| 2025/05/12 | 1,530 | +0 | +0 | 121 | 18,536.53 | 33 | 27.32 | 5,056.5 | 27.28 | 5,061.5 | 27.31 | +5 | +1,515.15 | 0 | 0 |
| 2025/05/09 | 1,530 | -5 | -0.33 | 131 | 19,955.72 | 50 | 38.13 | 7,577.5 | 37.97 | 7,628 | 38.22 | +50.5 | +10,100 | 0 | 0 |
| 2025/05/08 | 1,535 | +30 | +1.99 | 70 | 10,746.46 | 24 | 34.19 | 3,669.5 | 34.15 | 3,682.5 | 34.27 | +13 | +5,416.67 | 0 | 0 |
| 2025/05/07 | 1,505 | -5 | -0.33 | 190 | 29,229.12 | 74 | 38.88 | 11,335.5 | 38.78 | 11,435.5 | 39.12 | +100 | +13,513.51 | 0 | 0 |
| 2025/05/06 | 1,510 | -20 | -1.31 | 100 | 15,227.19 | 47 | 46.92 | 7,126 | 46.8 | 7,144 | 46.92 | +18 | +3,829.79 | 0 | 0 |
| 2025/05/05 | 1,530 | -30 | -1.92 | 186 | 28,319.68 | 78 | 41.95 | 11,884.5 | 41.97 | 11,898 | 42.01 | +13.5 | +1,730.77 | 0 | 0 |
| 2025/05/02 | 1,560 | +60 | +4 | 268 | 41,428.6 | 62 | 23.1 | 9,562 | 23.08 | 9,603.5 | 23.18 | +41.5 | +6,693.55 | 0 | 0 |
| 2025/04/30 | 1,500 | +40 | +2.74 | 199 | 29,736.42 | 54 | 27.15 | 8,058.5 | 27.1 | 8,087.5 | 27.2 | +29 | +5,370.37 | 0 | 0 |
| 2025/04/29 | 1,460 | +20 | +1.39 | 135 | 19,543.85 | 28 | 20.7 | 4,044 | 20.69 | 4,048.5 | 20.71 | +4.5 | +1,607.14 | 0 | 0 |
| 2025/04/28 | 1,440 | +30 | +2.13 | 141 | 20,261.35 | 19 | 13.49 | 2,731 | 13.48 | 2,740.5 | 13.53 | +9.5 | +5,000 | 0 | 0 |
| 2025/04/25 | 1,410 | +40 | +2.92 | 287 | 40,598.32 | 97 | 33.81 | 13,670.5 | 33.67 | 13,748 | 33.86 | +77.5 | +7,989.69 | 0 | 0 |
| 2025/04/24 | 1,370 | -20 | -1.44 | 348 | 47,913.56 | 99 | 28.49 | 13,643.5 | 28.48 | 13,773 | 28.75 | +129.5 | +13,080.81 | 0 | 0 |
| 2025/04/23 | 1,390 | +110 | +8.59 | 237 | 32,554.76 | 74 | 31.27 | 10,120 | 31.09 | 10,205.5 | 31.35 | +85.5 | +11,554.05 | 0 | 0 |
| 2025/04/22 | 1,280 | -15 | -1.16 | 118 | 15,152.26 | 34 | 28.91 | 4,374 | 28.87 | 4,391.5 | 28.98 | +17.5 | +5,147.06 | 0 | 0 |
| 2025/04/21 | 1,295 | -10 | -0.77 | 64 | 8,249.16 | 24 | 37.57 | 3,093 | 37.49 | 3,100.5 | 37.59 | +7.5 | +3,125 | 0 | 0 |
| 2025/04/18 | 1,305 | -20 | -1.51 | 127 | 16,499.31 | 48 | 37.92 | 6,253 | 37.9 | 6,274 | 38.03 | +21 | +4,375 | 0 | 0 |
| 2025/04/17 | 1,325 | +25 | +1.92 | 277 | 36,106.93 | 96 | 34.63 | 12,464.5 | 34.52 | 12,396 | 34.33 | -68.5 | -7,135.42 | 0 | 0 |
| 2025/04/16 | 1,300 | -75 | -5.45 | 198 | 25,970.4 | 73 | 36.84 | 9,571 | 36.85 | 9,574.5 | 36.87 | +3.5 | +479.45 | 0 | 0 |
| 2025/04/15 | 1,375 | +20 | +1.48 | 352 | 47,515.65 | 124 | 35.27 | 16,582 | 34.9 | 16,770.5 | 35.29 | +188.5 | +15,201.61 | 0 | 0 |
| 2025/04/14 | 1,355 | -20 | -1.45 | 225 | 31,149.41 | 86 | 38.19 | 11,910.5 | 38.24 | 11,936.5 | 38.32 | +26 | +3,023.26 | 0 | 0 |
| 2025/04/11 | 1,375 | +100 | +7.84 | 404 | 53,633.36 | 155 | 38.38 | 20,335 | 37.91 | 20,645 | 38.49 | +310 | +20,000 | 0 | 0 |
| 2025/04/10 | 1,275 | +115 | +9.91 | 137 | 17,383.61 | 40 | 29.23 | 5,070 | 29.17 | 5,072 | 29.18 | +2 | +500 | 0 | 0 |
| 2025/04/09 | 1,160 | -125 | -9.73 | 362 | 42,505.86 | 116 | 32.05 | 13,675 | 32.17 | 13,634.5 | 32.08 | -40.5 | -3,491.38 | 1 | 0.28 |
| 2025/04/08 | 1,285 | -70 | -5.17 | 567 | 70,932.77 | 208 | 36.66 | 25,829 | 36.41 | 26,149 | 36.86 | +320 | +15,384.62 | 0 | 0 |
| 2025/04/07 | 1,355 | -150 | -9.97 | 42 | 5,628.4 | 2 | 4.81 | 271 | 4.81 | 271 | 4.81 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 1,505 | -10 | -0.66 | 183 | 27,435.16 | 99 | 54.05 | 14,811 | 53.99 | 14,854.5 | 54.14 | +43.5 | +4,393.94 | 0 | 0 |
| 2025/04/01 | 1,515 | -15 | -0.98 | 216 | 32,565.13 | 106 | 49.16 | 15,966 | 49.03 | 16,027 | 49.22 | +61 | +5,754.72 | 0 | 0 |
| 2025/03/31 | 1,530 | -25 | -1.61 | 529 | 83,860.41 | 159 | 30.04 | 25,063 | 29.89 | 25,384.5 | 30.27 | +321.5 | +20,220.13 | 0 | 0 |
| 2025/03/28 | 1,555 | -30 | -1.89 | 183 | 28,852.12 | 29 | 15.84 | 4,579.5 | 15.87 | 4,571 | 15.84 | -8.5 | -2,931.03 | 0 | 0 |
| 2025/03/27 | 1,585 | +0 | +0 | 334 | 53,122.54 | 97 | 29.03 | 15,412.5 | 29.01 | 15,478 | 29.14 | +65.5 | +6,752.58 | 0 | 0 |
| 2025/03/26 | 1,585 | +60 | +3.93 | 388 | 62,075.35 | 86 | 22.16 | 13,758.5 | 22.16 | 13,846.5 | 22.31 | +88 | +10,232.56 | 0 | 0 |
| 2025/03/25 | 1,525 | +0 | +0 | 216 | 33,041.72 | 65 | 30.16 | 9,958.5 | 30.14 | 9,979.5 | 30.2 | +21 | +3,230.77 | 0 | 0 |
| 2025/03/24 | 1,525 | -40 | -2.56 | 249 | 38,146.53 | 58 | 23.34 | 8,915 | 23.37 | 8,912.5 | 23.36 | -2.5 | -431.03 | 0 | 0 |
| 2025/03/21 | 1,565 | +40 | +2.62 | 666 | 105,226.25 | 168 | 25.21 | 26,564.5 | 25.25 | 26,750 | 25.42 | +185.5 | +11,041.67 | 0 | 0 |
| 2025/03/20 | 1,525 | +55 | +3.74 | 441 | 66,213.24 | 78 | 17.69 | 11,701 | 17.67 | 11,833 | 17.87 | +132 | +16,923.08 | 0 | 0 |
| 2025/03/19 | 1,470 | -20 | -1.34 | 200 | 29,643.21 | 71 | 35.51 | 10,522.5 | 35.5 | 10,561.5 | 35.63 | +39 | +5,492.96 | 0 | 0 |
| 2025/03/18 | 1,490 | +45 | +3.11 | 340 | 49,927.55 | 133 | 39.16 | 19,331.5 | 38.72 | 19,549 | 39.15 | +217.5 | +16,353.38 | 0 | 0 |
| 2025/03/17 | 1,445 | -65 | -4.3 | 338 | 49,116.37 | 117 | 34.57 | 16,871 | 34.35 | 17,019.5 | 34.65 | +148.5 | +12,692.31 | 0 | 0 |
| 2025/03/14 | 1,510 | -5 | -0.33 | 148 | 22,286.57 | 47 | 31.72 | 7,054 | 31.65 | 7,079 | 31.76 | +25 | +5,319.15 | 0 | 0 |
| 2025/03/13 | 1,515 | -20 | -1.3 | 139 | 21,524.79 | 55 | 39.48 | 8,488.5 | 39.44 | 8,525 | 39.61 | +36.5 | +6,636.36 | 0 | 0 |
| 2025/03/12 | 1,535 | -30 | -1.92 | 329 | 51,248.71 | 91 | 27.65 | 14,165.5 | 27.64 | 14,187 | 27.68 | +21.5 | +2,362.64 | 0 | 0 |
| 2025/03/11 | 1,565 | -80 | -4.86 | 210 | 32,525.14 | 110 | 52.51 | 16,977 | 52.2 | 17,131.5 | 52.67 | +154.5 | +14,045.45 | 0 | 0 |
| 2025/03/10 | 1,645 | +0 | +0 | 93 | 15,270.07 | 34 | 36.74 | 5,612.5 | 36.75 | 5,617 | 36.78 | +4.5 | +1,323.53 | 0 | 0 |
| 2025/03/07 | 1,645 | -75 | -4.36 | 344 | 57,207.96 | 104 | 30.26 | 17,356 | 30.34 | 17,450 | 30.5 | +94 | +9,038.46 | 0 | 0 |
| 2025/03/06 | 1,720 | -30 | -1.71 | 182 | 31,256.32 | 88 | 48.48 | 15,154.5 | 48.48 | 15,168.5 | 48.53 | +14 | +1,590.91 | 0 | 0 |
| 2025/03/05 | 1,750 | +0 | +0 | 154 | 27,137.43 | 41 | 26.55 | 7,197.5 | 26.52 | 7,213.5 | 26.58 | +16 | +3,902.44 | 0 | 0 |
| 2025/03/04 | 1,750 | -30 | -1.69 | 258 | 45,138.42 | 118 | 45.69 | 20,603.5 | 45.65 | 20,635.5 | 45.72 | +32 | +2,711.86 | 0 | 0 |
| 2025/03/03 | 1,780 | +135 | +8.21 | 553 | 96,438.83 | 187 | 33.81 | 32,498 | 33.7 | 32,852.5 | 34.07 | +354.5 | +18,957.22 | 0 | 0 |
| 2025/02/27 | 1,645 | -35 | -2.08 | 381 | 62,990.12 | 42 | 11.01 | 6,952 | 11.04 | 6,974 | 11.07 | +22 | +5,238.1 | 0 | 0 |
| 2025/02/26 | 1,680 | -35 | -2.04 | 196 | 32,968.3 | 54 | 27.59 | 9,088.5 | 27.57 | 9,136.5 | 27.71 | +48 | +8,888.89 | 0 | 0 |
| 2025/02/25 | 1,715 | -35 | -2 | 201 | 34,533.28 | 58 | 28.81 | 9,938 | 28.78 | 9,950 | 28.81 | +12 | +2,068.97 | 0 | 0 |
| 2025/02/24 | 1,750 | -60 | -3.31 | 255 | 44,268.41 | 84 | 32.96 | 14,557.5 | 32.88 | 14,619.5 | 33.02 | +62 | +7,380.95 | 0 | 0 |
| 2025/02/21 | 1,810 | +40 | +2.26 | 103 | 18,620.36 | 24 | 23.26 | 4,333.5 | 23.27 | 4,328 | 23.24 | -5.5 | -2,291.67 | 0 | 0 |
| 2025/02/20 | 1,770 | -15 | -0.84 | 173 | 30,815.93 | 46 | 26.62 | 8,195.5 | 26.6 | 8,220.5 | 26.68 | +25 | +5,434.78 | 0 | 0 |
| 2025/02/19 | 1,785 | -5 | -0.28 | 69 | 12,357.06 | 17 | 24.62 | 3,034 | 24.55 | 3,049.5 | 24.68 | +15.5 | +9,117.65 | 0 | 0 |
| 2025/02/18 | 1,790 | +40 | +2.29 | 42 | 7,408.74 | 10 | 23.97 | 1,765 | 23.82 | 1,777.5 | 23.99 | +12.5 | +12,500 | 0 | 0 |
| 2025/02/17 | 1,750 | -20 | -1.13 | 47 | 8,231.48 | 24 | 50.99 | 4,200.5 | 51.03 | 4,199 | 51.01 | -1.5 | -625 | 0 | 0 |
| 2025/02/14 | 1,770 | +30 | +1.72 | 79 | 13,913.28 | 14 | 17.7 | 2,461.5 | 17.69 | 2,460.5 | 17.68 | -1 | -714.29 | 0 | 0 |
| 2025/02/13 | 1,740 | +30 | +1.75 | 101 | 17,515.96 | 30 | 29.69 | 5,188.5 | 29.62 | 5,200 | 29.69 | +11.5 | +3,833.33 | 0 | 0 |
| 2025/02/12 | 1,710 | -30 | -1.72 | 74 | 12,777.91 | 19 | 25.57 | 3,271 | 25.6 | 3,263 | 25.54 | -8 | -4,210.53 | 0 | 0 |
| 2025/02/11 | 1,740 | +15 | +0.87 | 87 | 15,202.39 | 25 | 28.68 | 4,347.5 | 28.6 | 4,359.5 | 28.68 | +12 | +4,800 | 0 | 0 |
| 2025/02/10 | 1,725 | -15 | -0.86 | 145 | 24,896.95 | 36 | 24.86 | 6,188 | 24.85 | 6,203 | 24.91 | +15 | +4,166.67 | 0 | 0 |
| 2025/02/07 | 1,740 | +45 | +2.65 | 163 | 28,388.86 | 53 | 32.49 | 9,231 | 32.52 | 9,232 | 32.52 | +1 | +188.68 | 0 | 0 |
| 2025/02/06 | 1,695 | -5 | -0.29 | 279 | 47,876.95 | 82 | 29.43 | 14,090.5 | 29.43 | 14,173.5 | 29.6 | +83 | +10,121.95 | 0 | 0 |
| 2025/02/05 | 1,700 | +60 | +3.66 | 240 | 40,893.16 | 57 | 23.77 | 9,716 | 23.76 | 9,729 | 23.79 | +13 | +2,280.7 | 0 | 0 |
| 2025/02/04 | 1,640 | -75 | -4.37 | 213 | 35,113.44 | 74 | 34.82 | 12,214 | 34.78 | 12,270.5 | 34.95 | +56.5 | +7,635.14 | 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。
