6409
913
TWD-14.00 (-1.51%)
2025.10.01收盤
旭隼－現股當沖
旭隼最新現股當沖狀況
整理旭隼最新(2025/10/01) 當沖狀況。整體成交張數為306張，佔整體市場成交張數的40.35%。當日現股當沖之總損益為-54.9萬元、每張平均損益則為-1,794元。
開盤價
940
收盤價
913
當日範圍
912 - 955
成交張數
758
開盤價(昨)
932
收盤價(昨)
927
昨日範圍
922 - 938
成交張數(昨)
644
成交金額
7.06億
成交金額(昨)
5.97億
52週範圍
913 - 2225
發行股數
8771萬
市值
801億
現股當沖－歷史逐日資訊
開盤價
940
收盤價
913
成交張數
758
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(%) | ||||||
| 2025/10/01 | 913 | -14 | -1.51 | 758 | 70,595.98 | 306 | 40.35 | 28,582.9 | 40.49 | 28,528 | 40.41 | -54.9 | -1,794.12 | 0 | 0 |
| 2025/09/30 | 927 | -6 | -0.64 | 644 | 59,774.78 | 163 | 25.3 | 15,096.1 | 25.25 | 15,137.3 | 25.32 | +41.2 | +2,527.61 | 0 | 0 |
| 2025/09/26 | 933 | -9 | -0.96 | 446 | 41,271.3 | 208 | 46.67 | 19,219.9 | 46.57 | 19,288.1 | 46.73 | +68.2 | +3,278.85 | 0 | 0 |
| 2025/09/25 | 942 | -10 | -1.05 | 437 | 41,245.86 | 118 | 27 | 11,146 | 27.02 | 11,150.7 | 27.03 | +4.7 | +398.31 | 0 | 0 |
| 2025/09/24 | 952 | -17 | -1.75 | 570 | 54,857.76 | 215 | 37.74 | 20,795.3 | 37.91 | 20,821.5 | 37.96 | +26.2 | +1,218.6 | 0 | 0 |
| 2025/09/23 | 969 | +26 | +2.76 | 759 | 73,211.77 | 221 | 29.12 | 21,203.8 | 28.96 | 21,340.2 | 29.15 | +136.4 | +6,171.95 | 0 | 0 |
| 2025/09/22 | 943 | -17 | -1.77 | 552 | 52,366.84 | 141 | 25.53 | 13,356.6 | 25.51 | 13,361.7 | 25.52 | +5.1 | +361.7 | 0 | 0 |
| 2025/09/19 | 960 | -28 | -2.83 | 1,210 | 117,723.37 | 386 | 31.91 | 37,766 | 32.08 | 37,781.1 | 32.09 | +15.1 | +391.19 | 1 | 0.08 |
| 2025/09/18 | 988 | +33 | +3.46 | 622 | 60,097.51 | 208 | 33.45 | 19,880 | 33.08 | 20,143.8 | 33.52 | +263.8 | +12,682.69 | 0 | 0 |
| 2025/09/17 | 955 | -23 | -2.35 | 614 | 58,905.5 | 165 | 26.87 | 15,832.6 | 26.88 | 15,911.2 | 27.01 | +78.6 | +4,763.64 | 0 | 0 |
| 2025/09/16 | 978 | +27 | +2.84 | 840 | 81,743.8 | 239 | 28.46 | 23,058.2 | 28.21 | 23,277.2 | 28.48 | +219 | +9,163.18 | 0 | 0 |
| 2025/09/15 | 951 | -24 | -2.46 | 567 | 54,231.49 | 187 | 32.99 | 17,884.3 | 32.98 | 17,915.5 | 33.04 | +31.2 | +1,668.45 | 0 | 0 |
| 2025/09/12 | 975 | -21 | -2.11 | 389 | 38,342.84 | 154 | 39.61 | 15,221.4 | 39.7 | 15,215 | 39.68 | -6.4 | -415.58 | 0 | 0 |
| 2025/09/11 | 996 | +8 | +0.81 | 564 | 57,122.48 | 284 | 50.33 | 28,776.5 | 50.38 | 28,796 | 50.41 | +19.5 | +686.62 | 0 | 0 |
| 2025/09/10 | 988 | +18 | +1.86 | 434 | 42,960.91 | 146 | 33.64 | 14,438.9 | 33.61 | 14,451.6 | 33.64 | +12.7 | +869.86 | 0 | 0 |
| 2025/09/09 | 970 | -10 | -1.02 | 501 | 48,731.41 | 106 | 21.16 | 10,310.5 | 21.16 | 10,314.6 | 21.17 | +4.1 | +386.79 | 0 | 0 |
| 2025/09/08 | 980 | -30 | -2.97 | 613 | 60,432.96 | 166 | 27.06 | 16,329.8 | 27.02 | 16,377.5 | 27.1 | +47.7 | +2,873.49 | 0 | 0 |
| 2025/09/05 | 1,010 | -5 | -0.49 | 189 | 19,022.72 | 71 | 37.63 | 7,155.5 | 37.62 | 7,162.5 | 37.65 | +7 | +985.92 | 0 | 0 |
| 2025/09/04 | 1,015 | +10 | +1 | 430 | 43,366.47 | 155 | 36.06 | 15,581.9 | 35.93 | 15,677.3 | 36.15 | +95.4 | +6,154.84 | 0 | 0 |
| 2025/09/03 | 1,005 | +55 | +5.79 | 778 | 77,441.05 | 238 | 30.61 | 23,568.7 | 30.43 | 23,675 | 30.57 | +106.3 | +4,466.39 | 0 | 0 |
| 2025/09/02 | 950 | -22 | -2.26 | 552 | 53,203.52 | 145 | 26.25 | 13,979 | 26.27 | 13,995.4 | 26.31 | +16.4 | +1,131.03 | 0 | 0 |
| 2025/09/01 | 972 | -18 | -1.82 | 549 | 53,471.34 | 158 | 28.77 | 15,364.9 | 28.73 | 15,384.6 | 28.77 | +19.7 | +1,246.84 | 0 | 0 |
| 2025/08/29 | 990 | -20 | -1.98 | 891 | 90,720.18 | 366 | 41.06 | 37,220.2 | 41.03 | 37,225.1 | 41.03 | +4.9 | +133.88 | 1 | 0.11 |
| 2025/08/28 | 1,010 | -15 | -1.46 | 345 | 34,888.91 | 136 | 39.47 | 13,771.5 | 39.47 | 13,775 | 39.48 | +3.5 | +257.35 | 0 | 0 |
| 2025/08/27 | 1,025 | +0 | +0 | 461 | 47,376.9 | 100 | 21.69 | 10,264 | 21.66 | 10,273 | 21.68 | +9 | +900 | 0 | 0 |
| 2025/08/26 | 1,025 | -10 | -0.97 | 1,499 | 154,564.99 | 470 | 31.35 | 48,532.5 | 31.4 | 48,476 | 31.36 | -56.5 | -1,202.13 | 0 | 0 |
| 2025/08/25 | 1,035 | +20 | +1.97 | 1,589 | 158,475.59 | 113 | 7.11 | 11,757 | 7.42 | 11,764.5 | 7.42 | +7.5 | +663.72 | 1 | 0.06 |
| 2025/08/22 | 1,015 | -10 | -0.98 | 583 | 59,941.41 | 187 | 32.1 | 19,237.5 | 32.09 | 19,342 | 32.27 | +104.5 | +5,588.24 | 0 | 0 |
| 2025/08/21 | 1,025 | +29 | +2.91 | 291 | 29,651.7 | 94 | 32.35 | 9,574 | 32.29 | 9,594 | 32.36 | +20 | +2,127.66 | 3 | 1.03 |
| 2025/08/20 | 996 | -14 | -1.39 | 344 | 34,492.58 | 105 | 30.51 | 10,510.6 | 30.47 | 10,528.9 | 30.53 | +18.3 | +1,742.86 | 0 | 0 |
| 2025/08/19 | 1,010 | -35 | -3.35 | 527 | 53,514.04 | 127 | 24.1 | 12,899 | 24.1 | 12,937.5 | 24.18 | +38.5 | +3,031.5 | 0 | 0 |
| 2025/08/18 | 1,045 | -15 | -1.42 | 494 | 51,847.19 | 142 | 28.74 | 14,898.5 | 28.74 | 14,931 | 28.8 | +32.5 | +2,288.73 | 0 | 0 |
| 2025/08/15 | 1,060 | -20 | -1.85 | 375 | 39,915.03 | 107 | 28.54 | 11,382 | 28.52 | 11,396.5 | 28.55 | +14.5 | +1,355.14 | 0 | 0 |
| 2025/08/14 | 1,080 | -20 | -1.82 | 638 | 68,840.14 | 210 | 32.93 | 22,543.5 | 32.75 | 22,596 | 32.82 | +52.5 | +2,500 | 0 | 0 |
| 2025/08/13 | 1,100 | -15 | -1.35 | 747 | 83,329.6 | 201 | 26.91 | 22,399.5 | 26.88 | 22,450 | 26.94 | +50.5 | +2,512.44 | 0 | 0 |
| 2025/08/12 | 1,115 | -10 | -0.89 | 381 | 42,251.36 | 157 | 41.2 | 17,346.5 | 41.06 | 17,401.5 | 41.19 | +55 | +3,503.18 | 0 | 0 |
| 2025/08/11 | 1,125 | -55 | -4.66 | 389 | 44,323.63 | 131 | 33.66 | 14,923 | 33.67 | 14,991.5 | 33.82 | +68.5 | +5,229.01 | 0 | 0 |
| 2025/08/08 | 1,180 | -95 | -7.45 | 655 | 78,497.2 | 177 | 27.02 | 21,097.5 | 26.88 | 21,384 | 27.24 | +286.5 | +16,186.44 | 0 | 0 |
| 2025/08/07 | 1,275 | +50 | +4.08 | 216 | 27,474.98 | 34 | 15.76 | 4,318.5 | 15.72 | 4,332.5 | 15.77 | +14 | +4,117.65 | 0 | 0 |
| 2025/08/06 | 1,225 | -25 | -2 | 257 | 31,448.74 | 48 | 18.69 | 5,881 | 18.7 | 5,882 | 18.7 | +1 | +208.33 | 0 | 0 |
| 2025/08/05 | 1,250 | +15 | +1.21 | 188 | 23,660.34 | 55 | 29.22 | 6,904.5 | 29.18 | 6,924.5 | 29.27 | +20 | +3,636.36 | 0 | 0 |
| 2025/08/04 | 1,235 | +15 | +1.23 | 146 | 17,970.6 | 45 | 30.73 | 5,513 | 30.68 | 5,521 | 30.72 | +8 | +1,777.78 | 0 | 0 |
| 2025/08/01 | 1,220 | +40 | +3.39 | 600 | 73,598.9 | 113 | 18.84 | 13,750 | 18.68 | 13,768 | 18.71 | +18 | +1,592.92 | 0 | 0 |
| 2025/07/31 | 1,180 | -40 | -3.28 | 280 | 33,229.03 | 107 | 38.16 | 12,672 | 38.14 | 12,726.5 | 38.3 | +54.5 | +5,093.46 | 0 | 0 |
| 2025/07/30 | 1,220 | +5 | +0.41 | 191 | 23,187.8 | 65 | 34.07 | 7,856.5 | 33.88 | 7,901.5 | 34.08 | +45 | +6,923.08 | 0 | 0 |
| 2025/07/29 | 1,215 | +15 | +1.25 | 129 | 15,718.88 | 31 | 24.03 | 3,771 | 23.99 | 3,783 | 24.07 | +12 | +3,870.97 | 0 | 0 |
| 2025/07/28 | 1,200 | -10 | -0.83 | 165 | 19,765.76 | 44 | 26.73 | 5,269 | 26.66 | 5,278 | 26.7 | +9 | +2,045.45 | 0 | 0 |
| 2025/07/25 | 1,210 | -10 | -0.82 | 182 | 21,918.99 | 38 | 20.86 | 4,562 | 20.81 | 4,580.5 | 20.9 | +18.5 | +4,868.42 | 0 | 0 |
| 2025/07/24 | 1,220 | +10 | +0.83 | 208 | 25,398.72 | 56 | 26.88 | 6,838 | 26.92 | 6,841.5 | 26.94 | +3.5 | +625 | 0 | 0 |
| 2025/07/23 | 1,210 | +40 | +3.42 | 716 | 85,531.83 | 111 | 15.49 | 13,279 | 15.53 | 13,322 | 15.58 | +43 | +3,873.87 | 0 | 0 |
| 2025/07/22 | 1,170 | -105 | -8.24 | 470 | 56,476.88 | 81 | 17.24 | 9,694 | 17.16 | 9,834.5 | 17.41 | +140.5 | +17,345.68 | 0 | 0 |
| 2025/07/21 | 1,275 | +35 | +2.82 | 619 | 79,296.05 | 106 | 17.12 | 13,515.5 | 17.04 | 13,544 | 17.08 | +28.5 | +2,688.68 | 0 | 0 |
| 2025/07/18 | 1,240 | -30 | -2.36 | 239 | 30,033.14 | 44 | 18.43 | 5,533 | 18.42 | 5,531 | 18.42 | -2 | -454.55 | 0 | 0 |
| 2025/07/17 | 1,270 | +15 | +1.2 | 329 | 41,536.86 | 46 | 13.97 | 5,793.5 | 13.95 | 5,809 | 13.99 | +15.5 | +3,369.57 | 0 | 0 |
| 2025/07/16 | 1,255 | +20 | +1.62 | 315 | 39,547.67 | 93 | 29.55 | 11,657 | 29.48 | 11,695 | 29.57 | +38 | +4,086.02 | 0 | 0 |
| 2025/07/15 | 1,235 | +0 | +0 | 251 | 31,068.55 | 49 | 19.49 | 6,051.5 | 19.48 | 6,060 | 19.51 | +8.5 | +1,734.69 | 0 | 0 |
| 2025/07/14 | 1,235 | -10 | -0.8 | 79 | 9,779.22 | 21 | 26.61 | 2,601 | 26.6 | 2,602 | 26.61 | +1 | +476.19 | 0 | 0 |
| 2025/07/11 | 1,245 | +0 | +0 | 113 | 14,108.65 | 13 | 11.49 | 1,623.5 | 11.51 | 1,619.5 | 11.48 | -4 | -3,076.92 | 0 | 0 |
| 2025/07/10 | 1,245 | -45 | -0.16 | 222 | 27,601.7 | 38 | 17.1 | 4,720.5 | 17.1 | 4,719.5 | 17.1 | -1 | -263.16 | 0 | 0 |
| 2025/07/09 | 1,290 | +25 | +1.98 | 232 | 29,606.15 | 33 | 14.24 | 4,193 | 14.16 | 4,228.5 | 14.28 | +35.5 | +10,757.58 | 0 | 0 |
| 2025/07/08 | 1,265 | +5 | +0.4 | 435 | 54,670.42 | 38 | 8.74 | 4,753.5 | 8.69 | 4,806.5 | 8.79 | +53 | +13,947.37 | 0 | 0 |
| 2025/07/07 | 1,260 | -45 | -3.45 | 215 | 27,179.93 | 48 | 22.38 | 6,092.5 | 22.42 | 6,071 | 22.34 | -21.5 | -4,479.17 | 0 | 0 |
| 2025/07/04 | 1,305 | -20 | -1.51 | 176 | 23,073.56 | 43 | 24.45 | 5,653.5 | 24.5 | 5,649 | 24.48 | -4.5 | -1,046.51 | 0 | 0 |
| 2025/07/03 | 1,325 | +35 | +2.71 | 301 | 39,938.43 | 93 | 30.91 | 12,340 | 30.9 | 12,358.5 | 30.94 | +18.5 | +1,989.25 | 0 | 0 |
| 2025/07/02 | 1,290 | -10 | -0.77 | 184 | 23,552.32 | 46 | 25.05 | 5,891.5 | 25.01 | 5,907.5 | 25.08 | +16 | +3,478.26 | 0 | 0 |
| 2025/07/01 | 1,300 | +40 | +3.17 | 362 | 47,400.17 | 99 | 27.36 | 12,937 | 27.29 | 12,984.5 | 27.39 | +47.5 | +4,797.98 | 0 | 0 |
| 2025/06/30 | 1,260 | -35 | -2.7 | 227 | 28,889.55 | 52 | 22.88 | 6,621.5 | 22.92 | 6,621 | 22.92 | -0.5 | -96.15 | 0 | 0 |
| 2025/06/27 | 1,295 | -5 | -0.38 | 237 | 30,813.72 | 67 | 28.28 | 8,689 | 28.2 | 8,737 | 28.35 | +48 | +7,164.18 | 0 | 0 |
| 2025/06/26 | 1,300 | +0 | +0 | 143 | 18,629.89 | 22 | 15.39 | 2,863 | 15.37 | 2,868.5 | 15.4 | +5.5 | +2,500 | 0 | 0 |
| 2025/06/25 | 1,300 | -5 | -0.38 | 320 | 41,652.07 | 3 | 0.94 | 152.9 | 0.37 | 152.2 | 0.37 | -0.7 | -2,333.33 | 0 | 0 |
| 2025/06/24 | 1,305 | +20 | +1.56 | 204 | 26,688.12 | 62 | 30.41 | 8,114.5 | 30.4 | 8,131 | 30.47 | +16.5 | +2,661.29 | 0 | 0 |
| 2025/06/23 | 1,285 | -20 | -1.53 | 192 | 24,537.32 | 37 | 19.26 | 4,698.5 | 19.15 | 4,728 | 19.27 | +29.5 | +7,972.97 | 0 | 0 |
| 2025/06/20 | 1,305 | +0 | +0 | 245 | 31,909.41 | 44 | 18 | 5,739.5 | 17.99 | 5,755 | 18.04 | +15.5 | +3,522.73 | 0 | 0 |
| 2025/06/19 | 1,305 | -40 | -2.97 | 180 | 23,449.31 | 53 | 29.51 | 6,906.5 | 29.45 | 6,939 | 29.59 | +32.5 | +6,132.08 | 0 | 0 |
| 2025/06/18 | 1,345 | +0 | +0 | 230 | 30,929.99 | 49 | 21.32 | 6,598 | 21.33 | 6,595 | 21.32 | -3 | -612.24 | 0 | 0 |
| 2025/06/17 | 1,345 | +0 | +0 | 341 | 46,058.96 | 36 | 10.54 | 4,851 | 10.53 | 4,854 | 10.54 | +3 | +833.33 | 0 | 0 |
| 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 |
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。
