6409
1,080
TWD-20.00 (-1.82%)
2025.08.14收盤
旭隼－現股當沖
旭隼最新現股當沖狀況
整理旭隼最新(2025/08/13) 當沖狀況。整體成交張數為201張，佔整體市場成交張數的26.91%。當日現股當沖之總損益為+50.5萬元、每張平均損益則為+2,512元。
開盤價
1070
收盤價
1080
當日範圍
1055 - 1090
成交張數
622
開盤價(昨)
1120
收盤價(昨)
1100
昨日範圍
1095 - 1150
成交張數(昨)
747
成交金額
6.71億
成交金額(昨)
8.33億
52週範圍
1080 - 2370
發行股數
8771萬
市值
947億
現股當沖－歷史逐日資訊
開盤價
1070
收盤價
1080
成交張數
622
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(%) | ||||||
| 2025/08/13 | 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 |
| 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 |
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。
