6409
1,980
TWD-40.00 (-1.98%)
2024.09.18收盤
旭隼－現股當沖
旭隼最新現股當沖狀況
整理旭隼最新(2024/09/18) 當沖狀況。整體成交張數為38張，佔整體市場成交張數的34.26%。當日現股當沖之總損益為+11.5萬元、每張平均損益則為+3,026元。
開盤價
2020
收盤價
1980
當日範圍
1960 - 2020
成交張數
111
開盤價(昨)
2075
收盤價(昨)
2020
昨日範圍
2010 - 2075
成交張數(昨)
43
成交金額
2.20億
成交金額(昨)
8739.25萬
52週範圍
1275 - 2095
發行股數
8773萬
市值
1737億
現股當沖－歷史逐日資訊
開盤價
2020
收盤價
1980
成交張數
111
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(%) | ||||||
| 09/18 | 1,980 | -40 | -1.98 | 111 | 21,942.21 | 38 | 34.26 | 7,513 | 34.24 | 7,524.5 | 34.29 | +11.5 | +3,026.32 | 0 | 0 |
| 09/16 | 2,020 | -75 | -3.58 | 43 | 8,837.22 | 15 | 34.5 | 3,049.5 | 34.51 | 3,039.5 | 34.39 | -10 | -6,666.67 | 0 | 0 |
| 09/13 | 2,095 | +45 | +2.2 | 121 | 25,110.88 | 31 | 25.7 | 6,443 | 25.66 | 6,455.5 | 25.71 | +12.5 | +4,032.26 | 0 | 0 |
| 09/12 | 2,050 | +45 | +2.24 | 142 | 29,169.24 | 33 | 23.18 | 6,735.5 | 23.09 | 6,784.5 | 23.26 | +49 | +14,848.48 | 0 | 0 |
| 09/11 | 2,005 | +0 | +0 | 74 | 14,810.08 | 10 | 13.55 | 1,997.5 | 13.49 | 2,007.5 | 13.55 | +10 | +10,000 | 0 | 0 |
| 09/10 | 2,005 | +30 | +1.52 | 131 | 26,192.11 | 48 | 36.55 | 9,560 | 36.5 | 9,580 | 36.58 | +20 | +4,166.67 | 0 | 0 |
| 09/09 | 1,975 | -10 | -0.5 | 152 | 29,632.81 | 60 | 39.51 | 11,696 | 39.47 | 11,736 | 39.6 | +40 | +6,666.67 | 0 | 0 |
| 09/06 | 1,985 | +0 | +0 | 123 | 24,121.11 | 41 | 33.45 | 8,056.5 | 33.4 | 8,084.5 | 33.52 | +28 | +6,829.27 | 0 | 0 |
| 09/05 | 1,985 | +35 | +1.79 | 228 | 45,517.46 | 71 | 31.16 | 14,145.5 | 31.08 | 14,215.5 | 31.23 | +70 | +9,859.15 | 0 | 0 |
| 09/04 | 1,950 | -90 | -4.41 | 254 | 49,566.43 | 86 | 33.89 | 16,708.5 | 33.71 | 16,826 | 33.95 | +117.5 | +13,662.79 | 0 | 0 |
| 09/03 | 2,040 | +20 | +0.99 | 115 | 23,364.34 | 25 | 21.83 | 5,092 | 21.79 | 5,107 | 21.86 | +15 | +6,000 | 0 | 0 |
| 09/02 | 2,020 | +25 | +1.25 | 93 | 18,788.95 | 29 | 31.1 | 5,840.5 | 31.08 | 5,840.5 | 31.08 | +0 | +0 | 0 | 0 |
| 08/30 | 1,995 | -10 | -0.5 | 286 | 57,146.22 | 20 | 6.98 | 3,978.5 | 6.96 | 3,997.5 | 7 | +19 | +9,500 | 0 | 0 |
| 08/29 | 2,005 | -15 | -0.74 | 199 | 39,888 | 74 | 37.12 | 14,672.5 | 36.78 | 14,785 | 37.07 | +112.5 | +15,202.7 | 0 | 0 |
| 08/28 | 2,020 | -45 | -2.18 | 135 | 27,144.2 | 28 | 20.69 | 5,631.5 | 20.75 | 5,643.5 | 20.79 | +12 | +4,285.71 | 0 | 0 |
| 08/27 | 2,065 | +15 | +0.73 | 105 | 21,472.13 | 23 | 21.91 | 4,706.5 | 21.92 | 4,713 | 21.95 | +6.5 | +2,826.09 | 0 | 0 |
| 08/26 | 2,050 | +45 | +2.24 | 117 | 23,701.79 | 42 | 36.04 | 8,533.5 | 36 | 8,552 | 36.08 | +18.5 | +4,404.76 | 0 | 0 |
| 08/23 | 2,005 | -45 | -2.2 | 144 | 28,624.46 | 59 | 41.08 | 11,693.5 | 40.85 | 11,795.5 | 41.21 | +102 | +17,288.14 | 0 | 0 |
| 08/22 | 2,050 | +0 | +0 | 133 | 27,306.69 | 35 | 26.22 | 7,146 | 26.17 | 7,180 | 26.29 | +34 | +9,714.29 | 0 | 0 |
| 08/21 | 2,050 | -20 | -0.97 | 119 | 24,444.48 | 34 | 28.53 | 6,964.5 | 28.49 | 6,996 | 28.62 | +31.5 | +9,264.71 | 0 | 0 |
| 08/20 | 2,070 | +95 | +4.81 | 240 | 48,906.73 | 69 | 28.79 | 14,058.5 | 28.75 | 14,124 | 28.88 | +65.5 | +9,492.75 | 0 | 0 |
| 08/19 | 1,975 | +30 | +1.54 | 87 | 17,055.09 | 18 | 20.73 | 3,525.5 | 20.67 | 3,542 | 20.77 | +16.5 | +9,166.67 | 0 | 0 |
| 08/16 | 1,945 | +30 | +1.57 | 140 | 27,256.28 | 30 | 21.36 | 5,814.5 | 21.33 | 5,830 | 21.39 | +15.5 | +5,166.67 | 0 | 0 |
| 08/15 | 1,915 | +10 | +0.52 | 56 | 10,630.62 | 13 | 23.39 | 2,480 | 23.33 | 2,490.5 | 23.43 | +10.5 | +8,076.92 | 0 | 0 |
| 08/14 | 1,905 | +35 | +1.87 | 106 | 20,306.96 | 23 | 21.62 | 4,381 | 21.57 | 4,395.5 | 21.65 | +14.5 | +6,304.35 | 0 | 0 |
| 08/13 | 1,870 | +60 | +3.31 | 113 | 20,898.97 | 31 | 27.5 | 5,735 | 27.44 | 5,761.5 | 27.57 | +26.5 | +8,548.39 | 0 | 0 |
| 08/12 | 1,810 | +55 | +3.13 | 98 | 17,731.63 | 30 | 30.63 | 5,401.5 | 30.46 | 5,444 | 30.7 | +42.5 | +14,166.67 | 0 | 0 |
| 08/09 | 1,755 | +10 | +0.57 | 275 | 49,069.93 | 88 | 31.96 | 15,657.5 | 31.91 | 15,715 | 32.03 | +57.5 | +6,534.09 | 0 | 0 |
| 08/08 | 1,745 | -50 | -2.79 | 132 | 22,859.48 | 46 | 34.81 | 7,909.5 | 34.6 | 7,970.5 | 34.87 | +61 | +13,260.87 | 0 | 0 |
| 08/07 | 1,795 | +65 | +3.76 | 212 | 38,348.39 | 91 | 42.93 | 16,454 | 42.91 | 16,492.5 | 43.01 | +38.5 | +4,230.77 | 0 | 0 |
| 08/06 | 1,730 | +115 | +7.12 | 124 | 21,046.34 | 48 | 38.56 | 8,077.5 | 38.38 | 8,167 | 38.8 | +89.5 | +18,645.83 | 0 | 0 |
| 08/05 | 1,615 | -175 | -9.78 | 41 | 6,737.66 | 9 | 21.84 | 1,463.5 | 21.72 | 1,463 | 21.71 | -0.5 | -555.56 | 0 | 0 |
| 08/02 | 1,790 | -110 | -5.79 | 151 | 27,299.26 | 56 | 37.2 | 10,171 | 37.26 | 10,151.5 | 37.19 | -19.5 | -3,482.14 | 0 | 0 |
| 08/01 | 1,900 | +45 | +2.43 | 186 | 35,726.74 | 57 | 30.57 | 10,888.5 | 30.48 | 10,945 | 30.64 | +56.5 | +9,912.28 | 0 | 0 |
| 07/31 | 1,855 | +25 | +1.37 | 174 | 32,184.18 | 40 | 22.96 | 7,375 | 22.91 | 7,412.5 | 23.03 | +37.5 | +9,375 | 0 | 0 |
| 07/30 | 1,830 | +30 | +1.67 | 103 | 18,724.88 | 30 | 29.11 | 5,452 | 29.12 | 5,481 | 29.27 | +29 | +9,666.67 | 0 | 0 |
| 07/29 | 1,800 | -55 | -2.96 | 261 | 47,525.74 | 86 | 32.99 | 15,680 | 32.99 | 15,708 | 33.05 | +28 | +3,255.81 | 0 | 0 |
| 07/26 | 1,855 | +100 | +5.7 | 356 | 64,318.69 | 93 | 26.14 | 16,603.5 | 25.81 | 16,908.5 | 26.29 | +305 | +32,795.7 | 0 | 0 |
| 07/23 | 1,755 | +95 | +5.72 | 166 | 28,959.12 | 29 | 17.48 | 5,048.5 | 17.43 | 5,091.5 | 17.58 | +43 | +14,827.59 | 0 | 0 |
| 07/22 | 1,660 | -72.5 | -4.18 | 206 | 34,387.5 | 38 | 18.43 | 6,291 | 18.29 | 6,319 | 18.38 | +28 | +7,368.42 | 0 | 0 |
| 07/19 | 1,770 | -50 | -2.75 | 195 | 34,648.06 | 43 | 22.05 | 7,609.5 | 21.96 | 7,652.5 | 22.09 | +43 | +10,000 | 0 | 0 |
| 07/18 | 1,820 | -40 | -2.15 | 118 | 21,674.17 | 13 | 11 | 2,388.5 | 11.02 | 2,383 | 10.99 | -5.5 | -4,230.77 | 0 | 0 |
| 07/17 | 1,860 | +5 | +0.27 | 87 | 16,111.67 | 15 | 17.29 | 2,783.5 | 17.28 | 2,788.5 | 17.31 | +5 | +3,333.33 | 0 | 0 |
| 07/16 | 1,855 | -25 | -1.33 | 68 | 12,810.23 | 11 | 16.08 | 2,067 | 16.14 | 2,075.5 | 16.2 | +8.5 | +7,727.27 | 0 | 0 |
| 07/15 | 1,880 | -50 | -2.59 | 81 | 15,200.4 | 15 | 18.57 | 2,823 | 18.57 | 2,835 | 18.65 | +12 | +8,000 | 0 | 0 |
| 07/12 | 1,930 | -35 | -1.78 | 80 | 15,532.22 | 19 | 23.85 | 3,695.5 | 23.79 | 3,722 | 23.96 | +26.5 | +13,947.37 | 0 | 0 |
| 07/11 | 1,965 | -35 | -1.75 | 106 | 20,984.58 | 24 | 22.57 | 4,732 | 22.55 | 4,743.5 | 22.6 | +11.5 | +4,791.67 | 0 | 0 |
| 07/10 | 2,000 | +100 | +5.26 | 256 | 50,648.58 | 78 | 30.45 | 15,377.5 | 30.36 | 15,470 | 30.54 | +92.5 | +11,858.97 | 0 | 0 |
| 07/09 | 1,900 | +100 | +5.56 | 178 | 33,537.35 | 66 | 37.03 | 12,372.5 | 36.89 | 12,435 | 37.08 | +62.5 | +9,469.7 | 1 | 0.56 |
| 07/08 | 1,800 | -10 | -0.55 | 93 | 16,766.03 | 21 | 22.53 | 3,762 | 22.44 | 3,786 | 22.58 | +24 | +11,428.57 | 0 | 0 |
| 07/05 | 1,810 | -20 | -1.09 | 39 | 7,065.19 | 6 | 15.52 | 1,096.5 | 15.52 | 1,100 | 15.57 | +3.5 | +5,833.33 | 0 | 0 |
| 07/04 | 1,830 | +60 | +3.39 | 119 | 21,754.44 | 31 | 26.13 | 5,659 | 26.01 | 5,708.5 | 26.24 | +49.5 | +15,967.74 | 0 | 0 |
| 07/03 | 1,770 | -25 | -1.39 | 119 | 21,178.84 | 27 | 22.62 | 4,783 | 22.58 | 4,792.5 | 22.63 | +9.5 | +3,518.52 | 0 | 0 |
| 07/02 | 1,795 | +10 | +0.56 | 172 | 30,861.16 | 75 | 43.63 | 13,396.5 | 43.41 | 13,509 | 43.77 | +112.5 | +15,000 | 0 | 0 |
| 07/01 | 1,785 | -140 | -7.27 | 166 | 30,257.07 | 59 | 35.53 | 10,784 | 35.64 | 10,787.5 | 35.65 | +3.5 | +593.22 | 0 | 0 |
| 06/28 | 1,925 | +105 | +5.77 | 520 | 96,452.24 | 86 | 16.53 | 16,089 | 16.68 | 16,283.5 | 16.88 | +194.5 | +22,616.28 | 0 | 0 |
| 06/27 | 1,820 | +0 | +0 | 187 | 34,053.29 | 73 | 38.95 | 13,233.5 | 38.86 | 13,302.5 | 39.06 | +69 | +9,452.05 | 0 | 0 |
| 06/26 | 1,820 | -5 | -0.27 | 160 | 29,138 | 43 | 26.79 | 7,790 | 26.73 | 7,816.5 | 26.83 | +26.5 | +6,162.79 | 0 | 0 |
| 06/25 | 1,825 | +5 | +0.27 | 195 | 35,486.75 | 35 | 17.92 | 6,333 | 17.85 | 6,380 | 17.98 | +47 | +13,428.57 | 0 | 0 |
| 06/24 | 1,820 | -30 | -1.62 | 104 | 18,801.86 | 19 | 18.34 | 3,446.5 | 18.33 | 3,465.5 | 18.43 | +19 | +10,000 | 0 | 0 |
| 06/21 | 1,850 | -25 | -1.33 | 375 | 69,642.47 | 34 | 9.08 | 6,324.5 | 9.08 | 6,356 | 9.13 | +31.5 | +9,264.71 | 0 | 0 |
| 06/20 | 1,875 | +65 | +3.59 | 204 | 37,795.42 | 61 | 29.88 | 11,266.5 | 29.81 | 11,321.5 | 29.95 | +55 | +9,016.39 | 0 | 0 |
| 06/19 | 1,810 | +50 | +2.84 | 93 | 16,832.79 | 31 | 33.25 | 5,586.5 | 33.19 | 5,607.5 | 33.31 | +21 | +6,774.19 | 0 | 0 |
| 06/18 | 1,760 | +0 | +0 | 191 | 33,588.97 | 36 | 18.89 | 6,331 | 18.85 | 6,347 | 18.9 | +16 | +4,444.44 | 0 | 0 |
| 06/17 | 1,760 | -45 | -2.49 | 152 | 26,690.44 | 51 | 33.64 | 8,976.5 | 33.63 | 8,990.5 | 33.68 | +14 | +2,745.1 | 0 | 0 |
| 06/14 | 1,805 | +35 | +1.98 | 100 | 17,799.5 | 22 | 21.98 | 3,882.5 | 21.81 | 3,901 | 21.92 | +18.5 | +8,409.09 | 0 | 0 |
| 06/13 | 1,770 | +30 | +1.72 | 173 | 30,621.53 | 31 | 17.91 | 5,479 | 17.89 | 5,494 | 17.94 | +15 | +4,838.71 | 0 | 0 |
| 06/12 | 1,740 | +10 | +0.58 | 68 | 11,936.2 | 9 | 13.15 | 1,566 | 13.12 | 1,570 | 13.15 | +4 | +4,444.44 | 0 | 0 |
| 06/11 | 1,730 | -5 | -0.29 | 106 | 18,294.29 | 28 | 26.43 | 4,822.5 | 26.36 | 4,833.5 | 26.42 | +11 | +3,928.57 | 0 | 0 |
| 06/07 | 1,735 | +50 | +2.97 | 74 | 12,770 | 30 | 40.45 | 5,142 | 40.27 | 5,190 | 40.64 | +48 | +16,000 | 0 | 0 |
| 06/06 | 1,685 | +0 | +0 | 90 | 15,159.68 | 27 | 30.02 | 4,539 | 29.94 | 4,560.5 | 30.08 | +21.5 | +7,962.96 | 0 | 0 |
| 06/05 | 1,685 | +5 | +0.3 | 72 | 12,096.05 | 29 | 40.25 | 4,865 | 40.22 | 4,864.5 | 40.22 | -0.5 | -172.41 | 0 | 0 |
| 06/04 | 1,680 | -15 | -0.88 | 279 | 46,871 | 51 | 18.28 | 8,534 | 18.21 | 8,586.5 | 18.32 | +52.5 | +10,294.12 | 0 | 0 |
| 06/03 | 1,695 | +0 | +0 | 261 | 44,096.61 | 61 | 23.4 | 10,285 | 23.32 | 10,331.5 | 23.43 | +46.5 | +7,622.95 | 0 | 0 |
| 05/31 | 1,695 | +0 | +0 | 368 | 62,378.1 | 30 | 8.16 | 5,086.5 | 8.15 | 5,109 | 8.19 | +22.5 | +7,500 | 0 | 0 |
| 05/30 | 1,695 | -40 | -2.31 | 211 | 36,056.21 | 77 | 36.57 | 13,168 | 36.52 | 13,205 | 36.62 | +37 | +4,805.19 | 0 | 0 |
| 05/29 | 1,735 | +20 | +1.17 | 231 | 40,245.15 | 52 | 22.49 | 9,025 | 22.43 | 9,067 | 22.53 | +42 | +8,076.92 | 0 | 0 |
| 05/28 | 1,715 | +10 | +0.59 | 172 | 29,623.75 | 41 | 23.79 | 7,011.5 | 23.67 | 7,047.5 | 23.79 | +36 | +8,780.49 | 0 | 0 |
| 05/27 | 1,705 | -50 | -2.85 | 96 | 16,571.06 | 24 | 24.98 | 4,147.5 | 25.03 | 4,151.5 | 25.05 | +4 | +1,666.67 | 0 | 0 |
| 05/24 | 1,755 | -30 | -1.68 | 130 | 22,752.8 | 39 | 30.06 | 6,811 | 29.93 | 6,848 | 30.1 | +37 | +9,487.18 | 0 | 0 |
| 05/23 | 1,785 | +15 | +0.85 | 303 | 53,238.86 | 69 | 22.74 | 12,032 | 22.6 | 12,100 | 22.73 | +68 | +9,855.07 | 0 | 0 |
| 05/22 | 1,770 | +90 | +5.36 | 244 | 42,419.41 | 61 | 25.04 | 10,605.5 | 25 | 10,606 | 25 | +0.5 | +81.97 | 0 | 0 |
| 05/21 | 1,680 | +40 | +2.44 | 201 | 33,728.24 | 68 | 33.89 | 11,406.5 | 33.82 | 11,447 | 33.94 | +40.5 | +5,955.88 | 0 | 0 |
| 05/20 | 1,640 | +35 | +2.18 | 156 | 25,387.93 | 20 | 12.78 | 3,228 | 12.71 | 3,252 | 12.81 | +24 | +12,000 | 0 | 0 |
| 05/17 | 1,605 | -75 | -4.46 | 219 | 35,519.99 | 44 | 20.12 | 7,147 | 20.12 | 7,193 | 20.25 | +46 | +10,454.55 | 0 | 0 |
| 05/16 | 1,680 | +50 | +3.07 | 499 | 84,348.08 | 180 | 36.06 | 30,398 | 36.04 | 30,411 | 36.05 | +13 | +722.22 | 0 | 0 |
| 05/15 | 1,630 | +60 | +3.82 | 242 | 39,382.14 | 63 | 25.98 | 10,169 | 25.82 | 10,206.5 | 25.92 | +37.5 | +5,952.38 | 0 | 0 |
| 05/14 | 1,570 | +20 | +1.29 | 83 | 13,000.12 | 14 | 16.82 | 2,178 | 16.75 | 2,179.5 | 16.77 | +1.5 | +1,071.43 | 0 | 0 |
| 05/13 | 1,550 | -40 | -2.52 | 127 | 19,629.03 | 43 | 33.95 | 6,662.5 | 33.94 | 6,669 | 33.98 | +6.5 | +1,511.63 | 0 | 0 |
| 05/10 | 1,590 | +75 | +4.95 | 208 | 32,791.86 | 70 | 33.58 | 10,958.5 | 33.42 | 11,049.5 | 33.7 | +91 | +13,000 | 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。
