首頁>台灣股市>旭隼>交易資訊 - 現股當沖

6409

668

TWD

-26.00 (-3.75%)

2026.05.20收盤

旭隼－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

旭隼最新現股當沖狀況

整理旭隼最新(2026/04/24) 當沖狀況。整體成交張數為188張，佔整體市場成交張數的31.35%。當日現股當沖之總損益為+30.8萬元、每張平均損益則為+1,638元。

開盤價

703

收盤價

668

當日範圍

666 - 703

成交張數

928

開盤價(昨)

716

收盤價(昨)

694

昨日範圍

694 - 717

成交張數(昨)

833

成交金額

6.26億

成交金額(昨)

5.86億

52週範圍

668 - 1515

發行股數

8770萬

市值

586億

現股當沖－歷史逐日資訊

開盤價

703

收盤價

668

成交張數

928

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/04/24	765	-2	-0.26	600	45,778.69	188	31.35	14,342.9	31.33	14,373.7	31.4	+30.8	+1,638.3	0	0
2026/04/23	767	-43	-5.31	1,445	112,488.15	427	29.56	33,209.5	29.52	33,553.4	29.83	+343.9	+8,053.86	0	0
2026/04/22	810	+37	+4.79	1,171	94,347.3	375	32.02	29,895.8	31.69	30,405.5	32.23	+509.7	+13,592	0	0
2026/04/21	773	+0	+0	634	49,287.57	174	27.44	13,530.1	27.45	13,546.4	27.48	+16.3	+936.78	0	0
2026/04/20	773	-8	-1.02	556	43,162.53	160	28.76	12,433.6	28.81	12,455.4	28.86	+21.8	+1,362.5	0	0
2026/04/17	781	-11	-1.39	541	42,252.23	176	32.52	13,732.1	32.5	13,753.1	32.55	+21	+1,193.18	0	0
2026/04/16	792	-9	-1.12	1,465	116,267.81	446	30.44	35,343	30.4	35,573	30.6	+230	+5,156.95	0	0
2026/04/15	801	+72	+9.88	1,540	119,312.77	505	32.79	38,494.6	32.26	39,055	32.73	+560.4	+11,097.03	0	0
2026/04/14	729	+12	+1.67	846	61,161.16	168	19.85	12,104.5	19.79	12,150	19.87	+45.5	+2,708.33	0	0
2026/04/13	717	+3	+0.42	655	46,858.08	143	21.83	10,207.9	21.78	10,228.6	21.83	+20.7	+1,447.55	0	0
2026/04/10	714	-6	-0.83	1,085	77,232.93	385	35.47	27,312.9	35.36	27,437.5	35.53	+124.6	+3,236.36	1	0.09
2026/04/09	720	-19	-2.57	949	69,134.61	301	31.72	22,010.9	31.84	22,061.2	31.91	+50.3	+1,671.1	0	0
2026/04/08	739	+18	+2.5	550	40,625.37	140	25.46	10,330.2	25.43	10,340	25.45	+9.8	+700	0	0
2026/04/07	721	-18	-2.44	390	28,408.71	104	26.65	7,574.2	26.66	7,575.6	26.67	+1.4	+134.62	0	0
2026/04/02	739	-39	-5.01	600	45,176.03	166	27.65	12,535.6	27.75	12,627.5	27.95	+91.9	+5,536.14	0	0
2026/04/01	778	+54	+7.46	1,062	82,265.58	384	36.16	29,568.1	35.94	29,736.2	36.15	+168.1	+4,377.6	0	0
2026/03/31	724	-26	-3.47	660	48,515.13	201	30.43	14,851.6	30.61	14,843.8	30.6	-7.8	-388.06	1	0.15
2026/03/30	750	+9	+1.21	1,081	80,737.37	443	40.97	33,156.7	41.07	32,918.1	40.77	-238.6	-5,386	0	0
2026/03/27	741	+1	+0.14	398	29,527.89	90	22.59	6,681.2	22.63	6,670	22.59	-11.2	-1,244.44	3	0.75
2026/03/26	740	-18	-2.37	476	35,766.01	105	22.04	7,925.9	22.16	7,871.9	22.01	-54	-5,142.86	2	0.42
2026/03/25	758	+18	+2.43	571	42,948.91	95	16.65	7,152.4	16.65	7,159.7	16.67	+7.3	+768.42	0	0
2026/03/24	740	-17	-2.25	681	50,673.67	143	21.01	10,710.7	21.14	10,638	20.99	-72.7	-5,083.92	0	0
2026/03/23	757	+5	+0.66	657	49,760.18	228	34.69	17,235	34.64	17,309.4	34.79	+74.4	+3,263.16	0	0
2026/03/20	752	+12	+1.62	938	70,615.04	179	19.08	13,435.4	19.03	13,463.2	19.07	+27.8	+1,553.07	0	0
2026/03/19	740	-44	-5.61	1,283	95,683.65	412	32.12	30,784.5	32.17	30,853.6	32.25	+69.1	+1,677.18	1	0.08
2026/03/18	784	+14	+1.82	548	42,763.24	128	23.38	9,964.7	23.3	9,994.4	23.37	+29.7	+2,320.31	0	0
2026/03/17	770	-9	-1.16	647	50,119.84	184	28.44	14,265.5	28.46	14,314.5	28.56	+49	+2,663.04	0	0
2026/03/16	779	+13	+1.7	568	43,796.2	239	42.1	18,319	41.83	18,436.9	42.1	+117.9	+4,933.05	0	0
2026/03/13	766	-44	-5.43	1,381	106,793.16	485	35.11	37,472.1	35.09	37,646.2	35.25	+174.1	+3,589.69	0	0
2026/03/12	810	-10	-1.22	472	38,184.3	150	31.76	12,122.4	31.75	12,138.9	31.79	+16.5	+1,100	0	0
2026/03/11	820	+1	+0.12	532	43,691.29	130	24.42	10,667.3	24.42	10,672	24.43	+4.7	+361.54	0	0
2026/03/10	819	-5	-0.61	722	59,012.59	322	44.59	26,349.4	44.65	26,371.7	44.69	+22.3	+692.55	0	0
2026/03/09	824	-41	-4.74	955	78,067.47	490	51.3	40,009.9	51.25	40,139.2	51.42	+129.3	+2,638.78	0	0
2026/03/06	865	+8	+0.93	396	33,961.72	149	37.63	12,706.3	37.41	12,817.7	37.74	+111.4	+7,476.51	0	0
2026/03/05	857	+44	+5.41	632	53,717.53	240	38	20,338	37.86	20,402.1	37.98	+64.1	+2,670.83	0	0
2026/03/04	813	-50	-5.79	856	70,338.82	269	31.44	22,139.9	31.48	22,216.7	31.59	+76.8	+2,855.02	1	0.12
2026/03/03	863	-27	-3.03	947	82,414.42	295	31.16	25,681.7	31.16	25,736.8	31.23	+55.1	+1,867.8	0	0
2026/03/02	890	-36	-3.89	1,223	109,781.41	315	25.76	28,310.5	25.79	28,409.8	25.88	+99.3	+3,152.38	0	0
2026/02/26	926	+6	+0.65	946	88,067.94	288	30.43	26,756.6	30.38	26,805.7	30.44	+49.1	+1,704.86	0	0
2026/02/25	920	-2	-0.22	771	71,302.5	275	35.67	25,483.3	35.74	25,482.8	35.74	-0.5	-18.18	3	0.39
2026/02/24	922	-6	-0.65	876	80,952.64	278	31.74	25,739.9	31.8	25,809.7	31.88	+69.8	+2,510.79	0	0
2026/02/23	928	+25	+2.77	961	89,899.36	367	38.2	34,359.1	38.22	34,394.2	38.26	+35.1	+956.4	0	0
2026/02/11	903	+12	+1.35	637	57,797.97	215	33.73	19,498.7	33.74	19,567.2	33.85	+68.5	+3,186.05	0	0
2026/02/10	891	+7	+0.79	436	38,779.88	208	47.69	18,490.1	47.68	18,509.2	47.73	+19.1	+918.27	0	0
2026/02/09	884	-21	-2.32	675	60,372.71	269	39.85	24,050.1	39.84	24,136.7	39.98	+86.6	+3,219.33	0	0
2026/02/06	905	-15	-1.63	911	81,229.6	427	46.85	37,937.9	46.7	38,125.6	46.94	+187.7	+4,395.78	0	0
2026/02/05	920	-33	-3.46	1,074	101,976.92	466	43.37	44,269.5	43.41	44,392.8	43.53	+123.3	+2,645.92	0	0
2026/02/04	953	+34	+3.7	1,367	128,981.05	507	37.09	47,611.4	36.91	47,846.9	37.1	+235.5	+4,644.97	0	0
2026/02/03	919	+58	+6.74	922	82,835.93	336	36.42	29,802	35.98	30,267.9	36.54	+465.9	+13,866.07	1	0.11
2026/02/02	861	+8	+0.94	754	65,402.79	335	44.42	28,989.9	44.33	29,099.3	44.49	+109.4	+3,265.67	1	0.13
2026/01/30	853	-67	-7.28	1,680	147,638.89	435	25.89	38,136.4	25.83	38,523.8	26.09	+387.4	+8,905.75	0	0
2026/01/29	920	-42	-4.37	1,437	133,146.2	485	33.75	44,868.5	33.7	45,067.8	33.85	+199.3	+4,109.28	0	0
2026/01/28	962	+10	+1.05	1,459	140,248.13	387	26.53	37,165.3	26.5	37,349.3	26.63	+184	+4,754.52	0	0
2026/01/27	952	+31	+3.37	1,475	140,416.84	523	35.46	49,591.8	35.32	49,926.3	35.56	+334.5	+6,395.79	0	0
2026/01/26	921	-16	-1.71	781	71,781.2	267	34.2	24,544.9	34.19	24,595.1	34.26	+50.2	+1,880.15	0	0
2026/01/23	937	+0	+0	816	76,420.3	288	35.29	26,953	35.27	26,978.6	35.3	+25.6	+888.89	0	0
2026/01/22	937	+20	+2.18	1,338	124,084.25	522	39.02	48,237.5	38.87	48,409.5	39.01	+172	+3,295.02	1	0.07
2026/01/21	917	-68	-6.9	1,921	178,658.68	697	36.29	64,929	36.34	65,002.8	36.38	+73.8	+1,058.82	0	0
2026/01/20	985	-20	-1.99	634	63,120.83	225	35.49	22,436.9	35.55	22,394.1	35.48	-42.8	-1,902.22	0	0
2026/01/19	1,005	+5	+0.5	340	34,380.27	120	35.29	12,075.5	35.12	12,119.3	35.25	+43.8	+3,650	0	0
2026/01/16	1,000	+0	+0	675	68,217.77	271	40.12	27,383.1	40.14	27,445	40.23	+61.9	+2,284.13	0	0
2026/01/15	1,000	-45	-4.31	902	90,960.06	228	25.28	23,056.1	25.35	23,066	25.36	+9.9	+434.21	0	0
2026/01/14	1,045	+25	+2.45	765	79,846.97	241	31.52	25,102.5	31.44	25,171.5	31.52	+69	+2,863.07	0	0
2026/01/13	1,020	+15	+1.49	1,084	112,746.24	454	41.88	47,095	41.77	47,348	42	+253	+5,572.69	0	0
2026/01/12	1,005	-20	-1.95	457	46,197.25	171	37.41	17,287.5	37.42	17,292.5	37.43	+5	+292.4	0	0
2026/01/09	1,025	+30	+3.02	756	76,859.67	306	40.49	30,959.4	40.28	31,182.7	40.57	+223.3	+7,297.39	0	0
2026/01/08	995	-10	-1	617	61,969.91	239	38.72	24,026.7	38.77	24,047.7	38.81	+21	+878.66	1	0.16
2026/01/07	1,005	-15	-1.47	1,164	116,041.55	490	42.11	48,746.4	42.01	48,951.2	42.18	+204.8	+4,179.59	2	0.17
2026/01/06	1,020	-10	-0.97	644	66,613.54	241	37.44	24,991	37.52	25,055	37.61	+64	+2,655.6	0	0
2026/01/05	1,030	+15	+1.48	1,106	113,731.3	329	29.76	33,661	29.6	33,827	29.74	+166	+5,045.59	0	0
2026/01/02	1,015	+44	+4.53	1,662	172,850.51	783	47.12	81,040.4	46.88	81,604.6	47.21	+564.2	+7,205.62	0	0
2025/12/31	971	+17	+1.78	760	73,420.76	317	41.73	30,597.3	41.67	30,662.3	41.76	+65	+2,050.47	0	0
2025/12/30	954	+5	+0.53	552	52,283.27	205	37.17	19,396	37.1	19,434.3	37.17	+38.3	+1,868.29	0	0
2025/12/29	949	+11	+1.17	454	42,840.4	217	47.83	20,468.3	47.78	20,525.9	47.91	+57.6	+2,654.38	0	0
2025/12/26	938	-20	-2.09	529	49,960.57	162	30.63	15,300.8	30.63	15,342.2	30.71	+41.4	+2,555.56	--	--
2025/12/19	965	+0	+0	442	42,714.34	161	36.43	15,578.5	36.47	15,602.1	36.53	+23.6	+1,465.84	--	--
2025/12/18	965	-9	-0.92	457	44,118.62	207	45.26	19,980.7	45.29	20,002.5	45.34	+21.8	+1,053.14	--	--
2025/12/17	974	-6	-0.61	490	48,117.35	153	31.23	15,022.5	31.22	15,072	31.32	+49.5	+3,235.29	--	--
2025/12/16	980	-17	-1.71	756	74,820.95	337	44.57	33,388.3	44.62	33,544.4	44.83	+156.1	+4,632.05	--	--
2025/12/15	997	-3	-0.3	528	52,524.7	247	46.75	24,525.7	46.69	24,561.7	46.76	+36	+1,457.49	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來