6409
1,155
TWD+90.00 (8.45%)
2025.11.26收盤
旭隼－法人買賣
旭隼最新法人買賣狀況
整理旭隼最新交易日(2025/11/26) 法人買賣狀況。買進部分三大法人合計買進692張、佔全市場比重的46.23%；其中外資買進669張、佔全市場比重的44.69%；自營商買進22張、佔全市場比重的1.47%；投信買進1張、佔全市場比重的0.07%。
賣出部分三大法人合計賣出994張、佔全市場比重的66.4%；其中外資賣出964張、佔全市場比重的64.4%；自營商賣出20張、佔全市場比重的1.34%；投信賣出10張、佔全市場比重的0.67%。
總計三大法人當日對旭隼持股淨買入(+)/淨賣出(-)張數為-302張，均價為NT$1,131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
三大法人買賣超－當日
資料時間：2025/11/26
開盤價
1080
收盤價
1155
成交張數
1,497
| 11/26當日 | 買進 | 賣出 | 買賣超 | 連買連賣 | |
|---|---|---|---|---|---|
| 外資 | 張數 | 669 | 964 | -295 | 買→連9賣 |
| 金額(元) | 7.6億 | 10.9億 | -3億 | ||
| 均價(元) | 1131.14 | 1131.14 | 1131.14 | ||
| 佔成交比重(%) | 44.7% | 64.4% | 不適用 | ||
| 投信 | 張數 | 1 | 10 | -9 | 買→連6賣 |
| 金額(元) | 113.1萬 | 1131.1萬 | -1018萬 | ||
| 均價(元) | 1131.14 | 1131.14 | 1131.14 | ||
| 佔成交比重(%) | 0.1% | 0.7% | 不適用 | ||
| 自營商 | 張數 | 22 | 20 | +2 | 賣→連3買 |
| 金額(元) | 2488.5萬 | 2262.3萬 | +226萬 | ||
| 均價(元) | 1131.14 | 1131.14 | 1131.14 | ||
| 佔成交比重(%) | 1.5% | 1.3% | 不適用 | ||
| 三大法人 | 張數 | 692 | 994 | -302 | 買→連14賣 |
| 金額(元) | 7.8億 | 11.2億 | -3億 | ||
| 均價(元) | 1131.14 | 1131.14 | 1131.14 | ||
| 佔成交比重(%) | 46.2% | 66.4% | 不適用 | ||
三大法人買賣超－歷史逐日資訊
資料時間：2025/11/26
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(%) | 成交量(張) | 外資 | 投信 | 自營商 | 三大法人合計 | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買進(張) | 賣出(張) | 買賣(張) | 持股(張) | 持股(%) | 買進(張) | 賣出(張) | 買賣(張) | 買進(張) | 賣出(張) | 買賣(張) | 買進(張) | 賣出(張) | 買賣(張) | |||||
| 2025/11/26 | 1,155 | +90 | +8.45 | 1,497 | 669 | 964 | -295 | 54,702 | +62.37 | 1 | 10 | -9 | 22 | 20 | +2 | 692 | 994 | -302 |
| 2025/11/25 | 1,065 | +82 | +8.34 | 1,057 | 454 | 659 | -205 | 55,268 | +63.01 | 4 | 11 | -7 | 53 | 30 | +23 | 511 | 700 | -189 |
| 2025/11/24 | 983 | -16 | -1.6 | 10,864 | 10,462 | 10,688 | -226 | 55,481 | +63.25 | 1 | 34 | -33 | 8 | 2 | +6 | 10,471 | 10,724 | -253 |
| 2025/11/21 | 999 | -66 | -6.2 | 987 | 746 | 784 | -38 | 55,705 | +63.51 | 0 | 32 | -32 | 7 | 13 | -6 | 753 | 829 | -76 |
| 2025/11/20 | 1,065 | +20 | +1.91 | 1,285 | 1,048 | 1,058 | -10 | 55,736 | +63.55 | 0 | 29 | -29 | 6 | 3 | +3 | 1,054 | 1,090 | -36 |
| 2025/11/19 | 1,045 | -50 | -4.57 | 1,199 | 752 | 920 | -168 | 55,742 | +63.55 | 14 | 20 | -6 | 6 | 5 | +1 | 772 | 945 | -173 |
| 2025/11/18 | 1,095 | -40 | -3.52 | 695 | 352 | 478 | -126 | 55,911 | +63.74 | 1 | 0 | +1 | 6 | 8 | -2 | 359 | 486 | -127 |
| 2025/11/17 | 1,135 | -10 | -0.87 | 869 | 509 | 691 | -182 | 56,071 | +63.93 | 0 | 4 | -4 | 3 | 5 | -2 | 512 | 700 | -188 |
| 2025/11/14 | 1,145 | -30 | -2.55 | 727 | 425 | 510 | -85 | 56,279 | +64.16 | 0 | 0 | +0 | 6 | 18 | -12 | 431 | 528 | -97 |
| 2025/11/13 | 1,175 | +15 | +1.29 | 446 | 313 | 311 | +2 | 56,362 | +64.26 | 0 | 3 | -3 | 5 | 6 | -1 | 318 | 320 | -2 |
| 2025/11/12 | 1,160 | +0 | +0 | 902 | 662 | 693 | -31 | 56,354 | +64.25 | 0 | 0 | +0 | 12 | 5 | +7 | 674 | 698 | -24 |
| 2025/11/11 | 1,160 | -45 | -3.73 | 748 | 315 | 520 | -205 | 56,385 | +64.29 | 0 | 0 | +0 | 5 | 25 | -20 | 320 | 545 | -225 |
| 2025/11/10 | 1,205 | -20 | -1.63 | 571 | 308 | 313 | -5 | 56,592 | +64.52 | 1 | 0 | +1 | 4 | 4 | +0 | 313 | 317 | -4 |
| 2025/11/07 | 1,225 | -25 | -2 | 1,169 | 21 | 25 | -4 | 56,597 | +64.53 | 1 | 0 | +1 | 0 | 0 | +0 | 22 | 25 | -3 |
| 2025/11/06 | 1,250 | +60 | +5.04 | 938 | 657 | 374 | +283 | 56,383 | +64.28 | 0 | 1 | -1 | 18 | 7 | +11 | 675 | 382 | +293 |
| 2025/11/05 | 1,190 | +30 | +2.59 | 999 | 630 | 691 | -61 | 56,095 | +63.95 | 0 | 0 | +0 | 24 | 5 | +19 | 654 | 696 | -42 |
| 2025/11/04 | 1,160 | -20 | -1.69 | 985 | 449 | 663 | -214 | 56,135 | +64 | 0 | 0 | +0 | 5 | 9 | -4 | 454 | 672 | -218 |
| 2025/11/03 | 1,180 | -30 | -2.48 | 574 | 197 | 353 | -156 | 56,337 | +64.23 | 0 | 1 | -1 | 6 | 16 | -10 | 203 | 370 | -167 |
| 2025/10/31 | 1,210 | -20 | -1.63 | 474 | 115 | 265 | -150 | 56,479 | +64.39 | 0 | 5 | -5 | 8 | 3 | +5 | 123 | 273 | -150 |
| 2025/10/30 | 1,230 | +15 | +1.23 | 1,268 | 493 | 657 | -164 | 56,617 | +64.55 | 0 | 3 | -3 | 9 | 23 | -14 | 502 | 683 | -181 |
| 2025/10/29 | 1,215 | +60 | +5.19 | 2,023 | 586 | 1,211 | -625 | 56,779 | +64.73 | 0 | 1 | -1 | 23 | 7 | +16 | 609 | 1,219 | -610 |
| 2025/10/28 | 1,155 | -10 | -0.86 | 677 | 524 | 358 | +166 | 57,391 | +65.43 | 0 | 2 | -2 | 2 | 10 | -8 | 526 | 370 | +156 |
| 2025/10/27 | 1,165 | +65 | +5.91 | 1,019 | 706 | 622 | +84 | 57,171 | +65.18 | 0 | 7 | -7 | 31 | 1 | +30 | 737 | 630 | +107 |
| 2025/10/23 | 1,100 | -40 | -3.51 | 754 | 385 | 491 | -106 | 57,077 | +65.07 | 0 | 4 | -4 | 14 | 6 | +8 | 399 | 501 | -102 |
| 2025/10/22 | 1,140 | -25 | -2.15 | 1,436 | 1,043 | 702 | +341 | 57,166 | +65.18 | 0 | 27 | -27 | 9 | 13 | -4 | 1,052 | 742 | +310 |
| 2025/10/21 | 1,165 | +25 | +2.19 | 2,298 | 1,445 | 1,107 | +338 | 56,807 | +64.77 | 0 | 24 | -24 | 6 | 19 | -13 | 1,451 | 1,150 | +301 |
| 2025/10/20 | 1,140 | +65 | +6.05 | 1,796 | 935 | 1,084 | -149 | 56,455 | +64.37 | 5 | 2 | +3 | 35 | 1 | +34 | 975 | 1,087 | -112 |
| 2025/10/17 | 1,075 | +10 | +0.94 | 1,181 | 368 | 815 | -447 | 56,608 | +64.54 | 0 | 11 | -11 | 12 | 8 | +4 | 380 | 834 | -454 |
| 2025/10/16 | 1,065 | -5 | -0.47 | 1,272 | 485 | 908 | -423 | 56,985 | +64.97 | 0 | 2 | -2 | 39 | 3 | +36 | 524 | 913 | -389 |
| 2025/10/15 | 1,070 | +75 | +7.54 | 857 | 730 | 568 | +162 | 57,407 | +65.45 | 0 | 0 | +0 | 1 | 0 | +1 | 731 | 568 | +163 |
| 2025/10/14 | 995 | -35 | -3.4 | 1,139 | 805 | 800 | +5 | 57,246 | +65.27 | 0 | 1 | -1 | 2 | 1 | +1 | 807 | 802 | +5 |
| 2025/10/13 | 1,030 | -10 | -0.96 | 1,160 | 843 | 844 | -1 | 57,248 | +65.27 | 0 | 1 | -1 | 8 | 9 | -1 | 851 | 854 | -3 |
| 2025/10/09 | 1,040 | -5 | -0.48 | 1,288 | 941 | 903 | +38 | 57,263 | +65.29 | 0 | 2 | -2 | 0 | 1 | -1 | 941 | 906 | +35 |
| 2025/10/08 | 1,045 | +65 | +6.63 | 1,426 | 958 | 884 | +74 | 57,159 | +65.17 | 0 | 2 | -2 | 7 | 5 | +2 | 965 | 891 | +74 |
| 2025/10/07 | 980 | +57 | +6.18 | 1,156 | 823 | 700 | +123 | 57,071 | +65.07 | 0 | 3 | -3 | 12 | 2 | +10 | 835 | 705 | +130 |
| 2025/10/03 | 923 | +6 | +0.65 | 372 | 250 | 234 | +16 | 56,919 | +64.89 | 0 | 1 | -1 | 0 | 0 | +0 | 250 | 235 | +15 |
| 2025/10/02 | 917 | +4 | +0.44 | 244 | 138 | 151 | -13 | 56,901 | +64.87 | 0 | 1 | -1 | 0 | 0 | +0 | 138 | 152 | -14 |
| 2025/10/01 | 913 | -14 | -1.51 | 758 | 451 | 544 | -93 | 56,912 | +64.89 | 0 | 1 | -1 | 10 | 4 | +6 | 461 | 549 | -88 |
| 2025/09/30 | 927 | -6 | -0.64 | 644 | 459 | 534 | -75 | 56,999 | +64.98 | 0 | 0 | +0 | 4 | 5 | -1 | 463 | 539 | -76 |
| 2025/09/26 | 933 | -9 | -0.96 | 446 | 262 | 220 | +42 | 57,074 | +65.07 | 0 | 0 | +0 | 4 | 2 | +2 | 266 | 222 | +44 |
| 2025/09/25 | 942 | -10 | -1.05 | 437 | 192 | 321 | -129 | 57,026 | +65.02 | 0 | 4 | -4 | 5 | 2 | +3 | 197 | 327 | -130 |
| 2025/09/24 | 952 | -17 | -1.75 | 570 | 256 | 391 | -135 | 57,188 | +65.2 | 0 | 1 | -1 | 6 | 3 | +3 | 262 | 395 | -133 |
| 2025/09/23 | 969 | +26 | +2.76 | 759 | 599 | 445 | +154 | 57,318 | +65.35 | 0 | 0 | +0 | 1 | 4 | -3 | 600 | 449 | +151 |
| 2025/09/22 | 943 | -17 | -1.77 | 552 | 232 | 439 | -207 | 57,162 | +65.17 | 0 | 3 | -3 | 5 | 1 | +4 | 237 | 443 | -206 |
| 2025/09/19 | 960 | -28 | -2.83 | 1,210 | 678 | 1,019 | -341 | 57,362 | +65.4 | 3 | 1 | +2 | 4 | 4 | +0 | 685 | 1,024 | -339 |
| 2025/09/18 | 988 | +33 | +3.46 | 622 | 319 | 409 | -90 | 57,603 | +65.67 | 105 | 1 | +104 | 2 | 1 | +1 | 426 | 411 | +15 |
| 2025/09/17 | 955 | -23 | -2.35 | 614 | 193 | 507 | -314 | 57,709 | +65.79 | 119 | 1 | +118 | 5 | 4 | +1 | 317 | 512 | -195 |
| 2025/09/16 | 978 | +27 | +2.84 | 840 | 550 | 649 | -99 | 58,019 | +66.15 | 117 | 1 | +116 | 0 | 7 | -7 | 667 | 657 | +10 |
| 2025/09/15 | 951 | -24 | -2.46 | 567 | 362 | 435 | -73 | 58,117 | +66.26 | 0 | 0 | +0 | 5 | 3 | +2 | 367 | 438 | -71 |
| 2025/09/12 | 975 | -21 | -2.11 | 389 | 173 | 285 | -112 | 58,188 | +66.34 | 1 | 0 | +1 | 5 | 1 | +4 | 179 | 286 | -107 |
| 2025/09/11 | 996 | +8 | +0.81 | 564 | 322 | 363 | -41 | 58,300 | +66.47 | 0 | 0 | +0 | 1 | 5 | -4 | 323 | 368 | -45 |
| 2025/09/10 | 988 | +18 | +1.86 | 434 | 303 | 272 | +31 | 58,352 | +66.53 | 0 | 0 | +0 | 2 | 1 | +1 | 305 | 273 | +32 |
| 2025/09/09 | 970 | -10 | -1.02 | 501 | 382 | 397 | -15 | 58,312 | +66.48 | 0 | 0 | +0 | 3 | 1 | +2 | 385 | 398 | -13 |
| 2025/09/08 | 980 | -30 | -2.97 | 613 | 323 | 489 | -166 | 58,317 | +66.49 | 0 | 1 | -1 | 4 | 8 | -4 | 327 | 498 | -171 |
| 2025/09/05 | 1,010 | -5 | -0.49 | 189 | 101 | 123 | -22 | 58,462 | +66.65 | 0 | 0 | +0 | 2 | 0 | +2 | 103 | 123 | -20 |
| 2025/09/04 | 1,015 | +10 | +1 | 430 | 288 | 276 | +12 | 58,495 | +66.69 | 0 | 0 | +0 | 3 | 2 | +1 | 291 | 278 | +13 |
| 2025/09/03 | 1,005 | +55 | +5.79 | 778 | 610 | 551 | +59 | 58,488 | +66.68 | 0 | 0 | +0 | 0 | 12 | -12 | 610 | 563 | +47 |
| 2025/09/02 | 950 | -22 | -2.26 | 552 | 331 | 444 | -113 | 58,434 | +66.62 | 0 | 0 | +0 | 2 | 4 | -2 | 333 | 448 | -115 |
| 2025/09/01 | 972 | -18 | -1.82 | 549 | 333 | 328 | +5 | 58,545 | +66.75 | 2 | 0 | +2 | 7 | 10 | -3 | 342 | 338 | +4 |
| 2025/08/29 | 990 | -20 | -1.98 | 891 | 410 | 684 | -274 | 58,540 | +66.74 | 0 | 0 | +0 | 26 | 15 | +11 | 436 | 699 | -263 |
| 2025/08/28 | 1,010 | -15 | -1.46 | 345 | 216 | 275 | -59 | 58,814 | +67.05 | 0 | 0 | +0 | 3 | 2 | +1 | 219 | 277 | -58 |
| 2025/08/27 | 1,025 | +0 | +0 | 461 | 322 | 383 | -61 | 58,873 | +67.12 | 0 | 0 | +0 | 3 | 2 | +1 | 325 | 385 | -60 |
| 2025/08/26 | 1,025 | -10 | -0.97 | 1,499 | 1,303 | 1,400 | -97 | 58,934 | +67.19 | 0 | 0 | +0 | 4 | 3 | +1 | 1,307 | 1,403 | -96 |
| 2025/08/25 | 1,035 | +20 | +1.97 | 1,589 | 1,499 | 1,491 | +8 | 59,029 | +67.3 | 0 | 0 | +0 | 3 | 3 | +0 | 1,502 | 1,494 | +8 |
| 2025/08/22 | 1,015 | -10 | -0.98 | 583 | 364 | 461 | -97 | 59,025 | +67.29 | 0 | 1 | -1 | 2 | 3 | -1 | 366 | 465 | -99 |
| 2025/08/21 | 1,025 | +29 | +2.91 | 291 | 192 | 201 | -9 | 59,116 | +67.4 | 0 | 1 | -1 | 3 | 3 | +0 | 195 | 205 | -10 |
| 2025/08/20 | 996 | -14 | -1.39 | 344 | 223 | 209 | +14 | 59,110 | +67.39 | 0 | 0 | +0 | 6 | 4 | +2 | 229 | 213 | +16 |
| 2025/08/19 | 1,010 | -35 | -3.35 | 527 | 364 | 414 | -50 | 59,123 | +67.41 | 0 | 0 | +0 | 4 | 2 | +2 | 368 | 416 | -48 |
| 2025/08/18 | 1,045 | -15 | -1.42 | 494 | 333 | 365 | -32 | 59,196 | +67.49 | 0 | 1 | -1 | 5 | 1 | +4 | 338 | 367 | -29 |
| 2025/08/15 | 1,060 | -20 | -1.85 | 375 | 242 | 322 | -80 | 59,219 | +67.52 | 1 | 1 | +0 | 4 | 3 | +1 | 247 | 326 | -79 |
| 2025/08/14 | 1,080 | -20 | -1.82 | 638 | 463 | 504 | -41 | 59,272 | +67.58 | 0 | 0 | +0 | 4 | 2 | +2 | 467 | 506 | -39 |
| 2025/08/13 | 1,100 | -15 | -1.35 | 747 | 537 | 665 | -128 | 59,305 | +67.61 | 0 | 0 | +0 | 1 | 0 | +1 | 538 | 665 | -127 |
| 2025/08/12 | 1,115 | -10 | -0.89 | 381 | 260 | 318 | -58 | 59,418 | +67.74 | 0 | 0 | +0 | 2 | 2 | +0 | 262 | 320 | -58 |
| 2025/08/11 | 1,125 | -55 | -4.66 | 389 | 194 | 316 | -122 | 59,467 | +67.8 | 0 | 1 | -1 | 0 | 2 | -2 | 194 | 319 | -125 |
| 2025/08/08 | 1,180 | -95 | -7.45 | 655 | 310 | 572 | -262 | 59,588 | +67.94 | 0 | 0 | +0 | 3 | 3 | +0 | 313 | 575 | -262 |
| 2025/08/07 | 1,275 | +50 | +4.08 | 216 | 185 | 96 | +89 | 59,838 | +68.22 | 0 | 1 | -1 | 2 | 1 | +1 | 187 | 98 | +89 |
| 2025/08/06 | 1,225 | -25 | -2 | 257 | 215 | 225 | -10 | 59,747 | +68.12 | 0 | 6 | -6 | 0 | 0 | +0 | 215 | 231 | -16 |
| 2025/08/05 | 1,250 | +15 | +1.21 | 188 | 127 | 113 | +14 | 59,757 | +68.13 | 0 | 7 | -7 | 1 | 2 | -1 | 128 | 122 | +6 |
| 2025/08/04 | 1,235 | +15 | +1.23 | 146 | 117 | 97 | +20 | 59,744 | +68.11 | 0 | 6 | -6 | 1 | 2 | -1 | 118 | 105 | +13 |
| 2025/08/01 | 1,220 | +40 | +3.39 | 600 | 531 | 460 | +71 | 59,723 | +68.09 | 0 | 5 | -5 | 1 | 4 | -3 | 532 | 469 | +63 |
| 2025/07/31 | 1,180 | -40 | -3.28 | 280 | 126 | 218 | -92 | 59,653 | +68.01 | 1 | 1 | +0 | 5 | 3 | +2 | 132 | 222 | -90 |
| 2025/07/30 | 1,220 | +5 | +0.41 | 191 | 160 | 141 | +19 | 59,744 | +68.11 | 0 | 1 | -1 | 2 | 0 | +2 | 162 | 142 | +20 |
| 2025/07/29 | 1,215 | +15 | +1.25 | 129 | 112 | 88 | +24 | 59,726 | +68.09 | 1 | 0 | +1 | 3 | 0 | +3 | 116 | 88 | +28 |
| 2025/07/28 | 1,200 | -10 | -0.83 | 165 | 110 | 120 | -10 | 59,702 | +68.07 | 0 | 0 | +0 | 0 | 1 | -1 | 110 | 121 | -11 |
| 2025/07/25 | 1,210 | -10 | -0.82 | 182 | 141 | 143 | -2 | 59,713 | +68.08 | 0 | 0 | +0 | 0 | 1 | -1 | 141 | 144 | -3 |
| 2025/07/24 | 1,220 | +10 | +0.83 | 208 | 177 | 160 | +17 | 59,715 | +68.08 | 0 | 0 | +0 | 0 | 0 | +0 | 177 | 160 | +17 |
| 2025/07/23 | 1,210 | +40 | +3.42 | 716 | 646 | 595 | +51 | 59,704 | +68.07 | 0 | 0 | +0 | 9 | 1 | +8 | 655 | 596 | +59 |
| 2025/07/22 | 1,170 | -105 | -8.24 | 470 | 219 | 388 | -169 | 59,651 | +68.01 | 0 | 7 | -7 | 4 | 2 | +2 | 223 | 397 | -174 |
| 2025/07/21 | 1,275 | +35 | +2.82 | 619 | 541 | 473 | +68 | 59,806 | +68.18 | 0 | 0 | +0 | 1 | 0 | +1 | 542 | 473 | +69 |
| 2025/07/18 | 1,240 | -30 | -2.36 | 239 | 154 | 196 | -42 | 59,738 | +68.1 | 3 | 1 | +2 | 4 | 1 | +3 | 161 | 198 | -37 |
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。
