6409
1,155
TWD+90.00 (8.45%)
2025.11.26收盤
旭隼－現股當沖
旭隼最新現股當沖狀況
整理旭隼最新(2025/11/26) 當沖狀況。整體成交張數為788張，佔整體市場成交張數的51.47%。當日現股當沖之總損益為+503萬元、每張平均損益則為+6,383元。
開盤價
1080
收盤價
1155
當日範圍
1055 - 1170
成交張數
1,497
開盤價(昨)
997
收盤價(昨)
1065
昨日範圍
997 - 1080
成交張數(昨)
1,057
成交金額
16.93億
成交金額(昨)
11.23億
52週範圍
913 - 2020
發行股數
8771萬
市值
1013億
現股當沖－歷史逐日資訊
開盤價
1080
收盤價
1155
成交張數
1,497
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(%) | ||||||
| 2025/11/26 | 1,155 | +90 | +8.45 | 1,497 | 173,204.35 | 788 | 51.47 | 88,735.5 | 51.23 | 89,238.5 | 51.52 | +503 | +6,383.25 | 0 | 0 |
| 2025/11/25 | 1,065 | +82 | +8.34 | 1,057 | 112,258.63 | 440 | 41.64 | 46,436.8 | 41.37 | 46,881.4 | 41.76 | +444.6 | +10,104.55 | 0 | 0 |
| 2025/11/24 | 983 | -16 | -1.6 | 10,864 | 1,069,848.85 | 647 | 5.96 | 64,085.4 | 5.99 | 64,213.8 | 6 | +128.4 | +1,984.54 | 0 | 0 |
| 2025/11/21 | 999 | -66 | -6.2 | 987 | 99,821.97 | 255 | 25.84 | 25,783 | 25.83 | 25,930.3 | 25.98 | +147.3 | +5,776.47 | 0 | 0 |
| 2025/11/20 | 1,065 | +20 | +1.91 | 1,285 | 137,116.21 | 426 | 33.16 | 45,472 | 33.16 | 45,529 | 33.2 | +57 | +1,338.03 | 0 | 0 |
| 2025/11/19 | 1,045 | -50 | -4.57 | 1,199 | 127,294.86 | 366 | 30.52 | 38,924.5 | 30.58 | 38,963.5 | 30.61 | +39 | +1,065.57 | 0 | 0 |
| 2025/11/18 | 1,095 | -40 | -3.52 | 695 | 77,056.59 | 229 | 32.93 | 25,410 | 32.98 | 25,429.5 | 33 | +19.5 | +851.53 | 0 | 0 |
| 2025/11/17 | 1,135 | -10 | -0.87 | 869 | 99,685.32 | 316 | 36.35 | 36,295 | 36.41 | 36,289 | 36.4 | -6 | -189.87 | 0 | 0 |
| 2025/11/14 | 1,145 | -30 | -2.55 | 727 | 84,044.92 | 221 | 30.38 | 25,599 | 30.46 | 25,554 | 30.41 | -45 | -2,036.2 | 0 | 0 |
| 2025/11/13 | 1,175 | +15 | +1.29 | 446 | 52,000.6 | 151 | 33.85 | 17,564 | 33.78 | 17,618.5 | 33.88 | +54.5 | +3,609.27 | 0 | 0 |
| 2025/11/12 | 1,160 | +0 | +0 | 902 | 104,417.18 | 225 | 24.96 | 25,938 | 24.84 | 26,156.5 | 25.05 | +218.5 | +9,711.11 | 0 | 0 |
| 2025/11/11 | 1,160 | -45 | -3.73 | 748 | 87,573.36 | 189 | 25.25 | 22,121.5 | 25.26 | 22,144 | 25.29 | +22.5 | +1,190.48 | 0 | 0 |
| 2025/11/10 | 1,205 | -20 | -1.63 | 571 | 68,699.2 | 154 | 26.97 | 18,509.5 | 26.94 | 18,579 | 27.04 | +69.5 | +4,512.99 | 0 | 0 |
| 2025/11/07 | 1,225 | -25 | -2 | 1,169 | 145,591.32 | 456 | 39.01 | 56,834.5 | 39.04 | 56,966 | 39.13 | +131.5 | +2,883.77 | 0 | 0 |
| 2025/11/06 | 1,250 | +60 | +5.04 | 938 | 115,217.98 | 333 | 35.5 | 40,640 | 35.27 | 40,940 | 35.53 | +300 | +9,009.01 | 0 | 0 |
| 2025/11/05 | 1,190 | +30 | +2.59 | 999 | 116,133.49 | 309 | 30.94 | 35,722 | 30.76 | 35,946 | 30.95 | +224 | +7,249.19 | 0 | 0 |
| 2025/11/04 | 1,160 | -20 | -1.69 | 985 | 114,995.25 | 176 | 17.88 | 20,533 | 17.86 | 20,563.5 | 17.88 | +30.5 | +1,732.95 | 0 | 0 |
| 2025/11/03 | 1,180 | -30 | -2.48 | 574 | 68,422.55 | 87 | 15.15 | 10,378 | 15.17 | 10,390 | 15.19 | +12 | +1,379.31 | 0 | 0 |
| 2025/10/31 | 1,210 | -20 | -1.63 | 474 | 57,698.2 | 112 | 23.61 | 13,627 | 23.62 | 13,630 | 23.62 | +3 | +267.86 | 0 | 0 |
| 2025/10/30 | 1,230 | +15 | +1.23 | 1,268 | 154,331.83 | 377 | 29.73 | 45,821 | 29.69 | 46,069.5 | 29.85 | +248.5 | +6,591.51 | 0 | 0 |
| 2025/10/29 | 1,215 | +60 | +5.19 | 2,023 | 236,934.74 | 758 | 37.47 | 87,908.5 | 37.1 | 89,193 | 37.64 | +1,284.5 | +16,945.91 | 1 | 0.05 |
| 2025/10/28 | 1,155 | -10 | -0.86 | 677 | 78,406.4 | 148 | 21.85 | 17,133.5 | 21.85 | 17,150.5 | 21.87 | +17 | +1,148.65 | 0 | 0 |
| 2025/10/27 | 1,165 | +65 | +5.91 | 1,019 | 117,055.49 | 261 | 25.6 | 29,784 | 25.44 | 30,003 | 25.63 | +219 | +8,390.8 | 0 | 0 |
| 2025/10/23 | 1,100 | -40 | -3.51 | 754 | 83,359.08 | 226 | 29.96 | 24,938.5 | 29.92 | 25,003.5 | 29.99 | +65 | +2,876.11 | 0 | 0 |
| 2025/10/22 | 1,140 | -25 | -2.15 | 1,436 | 164,234.27 | 439 | 30.58 | 50,283 | 30.62 | 50,275 | 30.61 | -8 | -182.23 | 0 | 0 |
| 2025/10/21 | 1,165 | +25 | +2.19 | 2,298 | 268,172.55 | 649 | 28.25 | 75,720 | 28.24 | 75,887 | 28.3 | +167 | +2,573.19 | 0 | 0 |
| 2025/10/20 | 1,140 | +65 | +6.05 | 1,796 | 203,834.69 | 570 | 31.74 | 64,481 | 31.63 | 64,887.5 | 31.83 | +406.5 | +7,131.58 | 0 | 0 |
| 2025/10/17 | 1,075 | +10 | +0.94 | 1,181 | 125,678.31 | 303 | 25.66 | 32,052.5 | 25.5 | 32,294 | 25.7 | +241.5 | +7,970.3 | 0 | 0 |
| 2025/10/16 | 1,065 | -5 | -0.47 | 1,272 | 135,841.27 | 453 | 35.62 | 48,283.5 | 35.54 | 48,469 | 35.68 | +185.5 | +4,094.92 | 0 | 0 |
| 2025/10/15 | 1,070 | +75 | +7.54 | 857 | 89,409.08 | 120 | 14 | 12,161.2 | 13.6 | 12,469.1 | 13.95 | +307.9 | +25,658.33 | 0 | 0 |
| 2025/10/14 | 995 | -35 | -3.4 | 1,139 | 115,529.9 | 323 | 28.36 | 32,785.1 | 28.38 | 32,914.1 | 28.49 | +129 | +3,993.81 | 0 | 0 |
| 2025/10/13 | 1,030 | -10 | -0.96 | 1,160 | 117,870.36 | 338 | 29.13 | 34,393.2 | 29.18 | 34,599 | 29.35 | +205.8 | +6,088.76 | 0 | 0 |
| 2025/10/09 | 1,040 | -5 | -0.48 | 1,288 | 133,841.78 | 378 | 29.34 | 39,267 | 29.34 | 39,383.5 | 29.43 | +116.5 | +3,082.01 | 0 | 0 |
| 2025/10/08 | 1,045 | +65 | +6.63 | 1,426 | 145,753.2 | 428 | 30.01 | 43,547.5 | 29.88 | 43,691 | 29.98 | +143.5 | +3,352.8 | 0 | 0 |
| 2025/10/07 | 980 | +57 | +6.18 | 1,156 | 112,883.14 | 493 | 42.64 | 47,931.5 | 42.46 | 48,261.5 | 42.75 | +330 | +6,693.71 | 0 | 0 |
| 2025/10/03 | 923 | +6 | +0.65 | 372 | 34,577.64 | 172 | 46.24 | 15,995.8 | 46.26 | 15,994.8 | 46.26 | -1 | -58.14 | 0 | 0 |
| 2025/10/02 | 917 | +4 | +0.44 | 244 | 22,451.45 | 100 | 40.95 | 9,193.4 | 40.95 | 9,204.4 | 41 | +11 | +1,100 | 0 | 0 |
| 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 |
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。
