6409
1,505
TWD-10.00 (-0.66%)
2025.04.02收盤
旭隼－現股當沖
旭隼最新現股當沖狀況
整理旭隼最新(2025/04/02) 當沖狀況。整體成交張數為99張，佔整體市場成交張數的54.05%。當日現股當沖之總損益為+43.5萬元、每張平均損益則為+4,394元。
開盤價
1480
收盤價
1505
當日範圍
1480 - 1515
成交張數
183
開盤價(昨)
1525
收盤價(昨)
1515
昨日範圍
1480 - 1540
成交張數(昨)
216
成交金額
2.74億
成交金額(昨)
3.26億
52週範圍
1445 - 2370
發行股數
8772萬
市值
1320億
現股當沖－歷史逐日資訊
開盤價
1480
收盤價
1505
成交張數
183
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/02/03 | 1,715 | -190 | -9.97 | 320 | 56,431.16 | 107 | 33.48 | 18,900 | 33.49 | 18,903 | 33.5 | +3 | +280.37 | 0 | 0 |
| 2025/01/22 | 1,905 | +35 | +1.87 | 157 | 29,798.12 | 28 | 17.88 | 5,329.5 | 17.89 | 5,339.5 | 17.92 | +10 | +3,571.43 | 0 | 0 |
| 2025/01/21 | 1,870 | -10 | -0.53 | 160 | 30,109.29 | 33 | 20.59 | 6,191.5 | 20.56 | 6,221 | 20.66 | +29.5 | +8,939.39 | 0 | 0 |
| 2025/01/20 | 1,880 | +5 | +0.27 | 59 | 11,128.47 | 15 | 25.37 | 2,829.5 | 25.43 | 2,827 | 25.4 | -2.5 | -1,666.67 | 0 | 0 |
| 2025/01/17 | 1,875 | +5 | +0.27 | 101 | 18,876.97 | 28 | 27.81 | 5,237 | 27.74 | 5,253 | 27.83 | +16 | +5,714.29 | 0 | 0 |
| 2025/01/16 | 1,870 | +45 | +2.47 | 116 | 21,699.46 | 28 | 24.15 | 5,241 | 24.15 | 5,248.5 | 24.19 | +7.5 | +2,678.57 | 0 | 0 |
| 2025/01/15 | 1,825 | +70 | +3.99 | 484 | 88,805.95 | 76 | 15.71 | 13,862 | 15.61 | 13,910 | 15.66 | +48 | +6,315.79 | 0 | 0 |
| 2025/01/14 | 1,755 | -35 | -1.96 | 189 | 33,598.9 | 57 | 30.17 | 10,138 | 30.17 | 10,160 | 30.24 | +22 | +3,859.65 | 0 | 0 |
| 2025/01/13 | 1,790 | -120 | -6.28 | 396 | 73,185.41 | 125 | 31.59 | 23,114 | 31.58 | 23,454 | 32.05 | +340 | +27,200 | 0 | 0 |
| 2025/01/10 | 1,910 | +40 | +2.14 | 131 | 24,999.41 | 20 | 15.22 | 3,784 | 15.14 | 3,802 | 15.21 | +18 | +9,000 | 0 | 0 |
| 2025/01/09 | 1,870 | -60 | -3.11 | 102 | 19,360.48 | 24 | 23.46 | 4,532 | 23.41 | 4,545 | 23.48 | +13 | +5,416.67 | 0 | 0 |
| 2025/01/08 | 1,930 | +25 | +1.31 | 159 | 30,588.3 | 49 | 30.89 | 9,452 | 30.9 | 9,457.5 | 30.92 | +5.5 | +1,122.45 | 0 | 0 |
| 2025/01/07 | 1,905 | +35 | +1.87 | 111 | 21,115.47 | 27 | 24.35 | 5,143 | 24.36 | 5,152 | 24.4 | +9 | +3,333.33 | 0 | 0 |
| 2025/01/06 | 1,870 | +35 | +1.91 | 80 | 15,079.23 | 23 | 28.61 | 4,309 | 28.58 | 4,321.5 | 28.66 | +12.5 | +5,434.78 | 0 | 0 |
| 2025/01/03 | 1,835 | +30 | +1.66 | 143 | 26,737.15 | 47 | 32.76 | 8,739 | 32.68 | 8,794.5 | 32.89 | +55.5 | +11,808.51 | 0 | 0 |
| 2025/01/02 | 1,805 | -55 | -2.96 | 81 | 14,713.48 | 13 | 16.02 | 2,356.5 | 16.02 | 2,362 | 16.05 | +5.5 | +4,230.77 | 0 | 0 |
| 2024/12/31 | 1,860 | -15 | -0.8 | 84 | 15,630.87 | 15 | 17.87 | 2,784 | 17.81 | 2,800.5 | 17.92 | +16.5 | +11,000 | 0 | 0 |
| 2024/12/30 | 1,875 | -35 | -1.83 | 125 | 23,652.27 | 31 | 24.85 | 5,860.5 | 24.78 | 5,895 | 24.92 | +34.5 | +11,129.03 | 0 | 0 |
| 2024/12/27 | 1,910 | +30 | +1.6 | 48 | 9,091.56 | 8 | 16.72 | 1,521.5 | 16.74 | 1,523.5 | 16.76 | +2 | +2,500 | 0 | 0 |
| 2024/12/26 | 1,880 | -20 | -1.05 | 32 | 5,978.98 | 6 | 18.92 | 1,136 | 19 | 1,133 | 18.95 | -3 | -5,000 | 0 | 0 |
| 2024/12/25 | 1,900 | +15 | +0.8 | 9 | 1,642.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 1,885 | -10 | -0.53 | 45 | 8,550.21 | 13 | 28.8 | 2,461.5 | 28.79 | 2,466.5 | 28.85 | +5 | +3,846.15 | 0 | 0 |
| 2024/12/23 | 1,895 | +30 | +1.61 | 51 | 9,664.25 | 17 | 33.31 | 3,211 | 33.23 | 3,222 | 33.34 | +11 | +6,470.59 | 0 | 0 |
| 2024/12/20 | 1,865 | -15 | -0.8 | 196 | 36,568.39 | 49 | 25.03 | 9,156 | 25.04 | 9,169 | 25.07 | +13 | +2,653.06 | 0 | 0 |
| 2024/12/19 | 1,880 | -40 | -2.08 | 126 | 23,538.02 | 59 | 46.79 | 10,983 | 46.66 | 11,013.5 | 46.79 | +30.5 | +5,169.49 | 0 | 0 |
| 2024/12/18 | 1,920 | +75 | +4.07 | 254 | 48,209.23 | 80 | 31.49 | 15,131 | 31.39 | 15,197.5 | 31.52 | +66.5 | +8,312.5 | 0 | 0 |
| 2024/12/17 | 1,845 | -25 | -1.34 | 202 | 37,435.75 | 35 | 17.3 | 6,474.5 | 17.29 | 6,494.5 | 17.35 | +20 | +5,714.29 | 0 | 0 |
| 2024/12/16 | 1,870 | +25 | +1.36 | 180 | 33,544.21 | 69 | 38.27 | 12,826.5 | 38.24 | 12,861.5 | 38.34 | +35 | +5,072.46 | 0 | 0 |
| 2024/12/13 | 1,845 | -85 | -4.4 | 239 | 44,561.93 | 80 | 33.42 | 14,881.5 | 33.4 | 14,892 | 33.42 | +10.5 | +1,312.5 | 0 | 0 |
| 2024/12/12 | 1,930 | -90 | -4.46 | 279 | 54,147.07 | 66 | 23.69 | 12,831 | 23.7 | 12,886 | 23.8 | +55 | +8,333.33 | 0 | 0 |
| 2024/12/11 | 2,020 | +75 | +3.86 | 204 | 40,343.28 | 40 | 19.57 | 7,834 | 19.42 | 7,925 | 19.64 | +91 | +22,750 | 0 | 0 |
| 2024/12/10 | 1,945 | +15 | +0.78 | 124 | 24,033.57 | 33 | 26.59 | 6,380 | 26.55 | 6,406.5 | 26.66 | +26.5 | +8,030.3 | 0 | 0 |
| 2024/12/09 | 1,930 | +45 | +2.39 | 143 | 27,290.82 | 47 | 32.9 | 8,902 | 32.62 | 8,972.5 | 32.88 | +70.5 | +15,000 | 0 | 0 |
| 2024/12/06 | 1,885 | -65 | -3.33 | 107 | 20,404.73 | 30 | 28.03 | 5,719 | 28.03 | 5,746 | 28.16 | +27 | +9,000 | 0 | 0 |
| 2024/12/05 | 1,950 | +20 | +1.04 | 126 | 24,636.08 | 44 | 34.79 | 8,568.5 | 34.78 | 8,581.5 | 34.83 | +13 | +2,954.55 | 0 | 0 |
| 2024/12/04 | 1,930 | +125 | +6.93 | 668 | 126,033.61 | 177 | 26.5 | 32,904.5 | 26.11 | 33,597 | 26.66 | +692.5 | +39,124.29 | 0 | 0 |
| 2024/12/03 | 1,805 | -45 | -2.43 | 241 | 44,011.34 | 69 | 28.58 | 12,592 | 28.61 | 12,607 | 28.64 | +15 | +2,173.91 | 0 | 0 |
| 2024/12/02 | 1,850 | +10 | +0.54 | 257 | 48,058.42 | 55 | 21.39 | 10,306.5 | 21.45 | 10,320 | 21.47 | +13.5 | +2,454.55 | 0 | 0 |
| 2024/11/29 | 1,840 | -10 | -0.54 | 318 | 58,388.13 | 44 | 13.84 | 8,568.5 | 14.68 | 8,581.5 | 14.7 | +13 | +2,954.55 | 0 | 0 |
| 2024/11/28 | 1,850 | -80 | -4.15 | 148 | 27,602.98 | 53 | 35.9 | 9,894.5 | 35.85 | 9,928 | 35.97 | +33.5 | +6,320.75 | 0 | 0 |
| 2024/11/27 | 1,930 | -25 | -1.28 | 160 | 31,102.13 | 47 | 29.32 | 9,110.5 | 29.29 | 9,140 | 29.39 | +29.5 | +6,276.6 | 0 | 0 |
| 2024/11/26 | 1,955 | -40 | -2.01 | 158 | 31,214.38 | 48 | 30.32 | 9,433 | 30.22 | 9,468 | 30.33 | +35 | +7,291.67 | 0 | 0 |
| 2024/11/25 | 1,995 | +25 | +1.27 | 600 | 121,903.03 | 147 | 24.51 | 29,673 | 24.34 | 30,266.5 | 24.83 | +593.5 | +40,374.15 | 0 | 0 |
| 2024/11/22 | 1,970 | +20 | +1.03 | 135 | 26,776.73 | 37 | 27.45 | 7,355 | 27.47 | 7,365 | 27.51 | +10 | +2,702.7 | 0 | 0 |
| 2024/11/21 | 1,950 | -30 | -1.52 | 149 | 29,083.85 | 54 | 36.3 | 10,542 | 36.25 | 10,577 | 36.37 | +35 | +6,481.48 | 0 | 0 |
| 2024/11/20 | 1,980 | +75 | +3.94 | 169 | 32,923.25 | 48 | 28.43 | 9,287 | 28.21 | 9,331 | 28.34 | +44 | +9,166.67 | 0 | 0 |
| 2024/11/19 | 1,905 | -45 | -2.31 | 365 | 69,153.71 | 82 | 22.46 | 15,501.5 | 22.42 | 15,536.5 | 22.47 | +35 | +4,268.29 | 0 | 0 |
| 2024/11/18 | 1,950 | +65 | +3.45 | 225 | 43,161.6 | 77 | 34.28 | 14,718 | 34.1 | 14,850 | 34.41 | +132 | +17,142.86 | 0 | 0 |
| 2024/11/15 | 1,885 | +0 | +0 | 276 | 51,639.47 | 91 | 32.99 | 17,026.5 | 32.97 | 17,080 | 33.08 | +53.5 | +5,879.12 | 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。
