2030
15.35
TWD-0.10 (-0.65%)
2025.05.28收盤
彰源－現股當沖
彰源最新現股當沖狀況
整理彰源最新(2025/05/27) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的7.52%。當日現股當沖之總損益為+1,550元、每張平均損益則為+141元。
開盤價
15.5
收盤價
15.35
當日範圍
15.3 - 15.6
成交張數
99
開盤價(昨)
15.55
收盤價(昨)
15.45
昨日範圍
15.4 - 15.7
成交張數(昨)
146
成交金額
152.61萬
成交金額(昨)
226.84萬
52週範圍
13.6 - 19.25
發行股數
3億
市值
43億
現股當沖－歷史逐日資訊
開盤價
15.5
收盤價
15.35
成交張數
99
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(%) | ||||||
| 2025/05/29 | 15.3 | -0.05 | -0.33 | 86 | 131.96 | 5 | 5.8 | 7.67 | 5.81 | 7.68 | 5.82 | +0.02 | +40 | 0 | 0 |
| 2025/05/28 | 15.35 | -0.1 | -0.65 | 100 | 154.57 | 7 | 6.98 | 10.82 | 7 | 10.79 | 6.98 | -0.04 | -50 | 0 | 0 |
| 2025/05/27 | 15.45 | -0.1 | -0.64 | 146 | 227.4 | 11 | 7.52 | 17.05 | 7.5 | 17.2 | 7.57 | +0.15 | +140.91 | 0 | 0 |
| 2025/05/26 | 15.55 | +0.05 | +0.32 | 136 | 210.46 | 4 | 2.95 | 6.21 | 2.95 | 6.22 | 2.96 | +0.01 | +25 | 0 | 0 |
| 2025/05/23 | 15.5 | -0.05 | -0.32 | 96 | 148.67 | 8 | 8.36 | 12.42 | 8.35 | 12.45 | 8.37 | +0.03 | +37.5 | 0 | 0 |
| 2025/05/22 | 15.55 | -0.3 | -1.89 | 149 | 232.64 | 17 | 11.43 | 26.66 | 11.46 | 26.5 | 11.39 | -0.17 | -100 | 0 | 0 |
| 2025/05/21 | 15.85 | +0 | +0 | 92 | 145.59 | 9 | 9.76 | 14.21 | 9.76 | 14.21 | 9.76 | -0.01 | -5.56 | 0 | 0 |
| 2025/05/20 | 15.85 | +0.1 | +0.63 | 145 | 228.89 | 14 | 9.64 | 22.04 | 9.63 | 22.09 | 9.65 | +0.05 | +35.71 | 0 | 0 |
| 2025/05/19 | 15.75 | -0.05 | -0.32 | 195 | 307.21 | 8 | 4.1 | 12.6 | 4.1 | 12.62 | 4.11 | +0.02 | +25 | 0 | 0 |
| 2025/05/16 | 15.8 | +0.15 | +0.96 | 243 | 381.34 | 15 | 6.17 | 23.52 | 6.17 | 23.57 | 6.18 | +0.05 | +33.33 | 0 | 0 |
| 2025/05/15 | 15.65 | -0.25 | -1.57 | 113 | 178.62 | 10 | 8.83 | 15.73 | 8.81 | 15.81 | 8.85 | +0.07 | +75 | 0 | 0 |
| 2025/05/14 | 15.9 | +0.15 | +0.95 | 212 | 335.54 | 30 | 14.12 | 47.33 | 14.1 | 47.49 | 14.15 | +0.17 | +56.67 | 0 | 0 |
| 2025/05/13 | 15.75 | -0.15 | -0.94 | 536 | 850.16 | 66 | 12.3 | 104.28 | 12.27 | 104.9 | 12.34 | +0.62 | +93.94 | 0 | 0 |
| 2025/05/12 | 15.9 | +0.4 | +2.58 | 420 | 667.9 | 94 | 22.37 | 149.42 | 22.37 | 149.84 | 22.44 | +0.42 | +45.21 | 0 | 0 |
| 2025/05/09 | 15.5 | +0.1 | +0.65 | 237 | 367.28 | 20 | 8.42 | 30.9 | 8.41 | 30.93 | 8.42 | +0.03 | +15 | 0 | 0 |
| 2025/05/08 | 15.4 | +0.1 | +0.65 | 196 | 301.1 | 9 | 4.59 | 13.84 | 4.59 | 13.85 | 4.6 | +0.01 | +11.11 | 0 | 0 |
| 2025/05/07 | 15.3 | -0.1 | -0.65 | 195 | 298.39 | 21 | 10.79 | 32.23 | 10.8 | 32.23 | 10.8 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 15.4 | +0.35 | +2.33 | 459 | 707.14 | 159 | 34.64 | 245.45 | 34.71 | 246 | 34.79 | +0.56 | +34.91 | 1 | 0.22 |
| 2025/05/05 | 15.05 | -0.35 | -2.27 | 321 | 489.21 | 59 | 18.4 | 89.83 | 18.36 | 89.62 | 18.32 | -0.2 | -33.9 | 0 | 0 |
| 2025/05/02 | 15.4 | +0.35 | +2.33 | 353 | 544.55 | 48 | 13.58 | 73.47 | 13.49 | 74.29 | 13.64 | +0.82 | +170.83 | 0 | 0 |
| 2025/04/30 | 15.05 | -0.2 | -1.31 | 183 | 278.52 | 40 | 21.84 | 60.7 | 21.79 | 61.25 | 21.99 | +0.55 | +137.5 | 0 | 0 |
| 2025/04/29 | 15.25 | +0.3 | +2.01 | 334 | 508.52 | 51 | 15.25 | 76.99 | 15.14 | 77.93 | 15.32 | +0.94 | +184.31 | 0 | 0 |
| 2025/04/28 | 14.95 | +0 | +0 | 138 | 206.12 | 24 | 17.41 | 35.84 | 17.39 | 35.91 | 17.42 | +0.07 | +31.25 | 0 | 0 |
| 2025/04/25 | 14.95 | +0.15 | +1.01 | 262 | 392.26 | 32 | 12.23 | 47.91 | 12.21 | 47.95 | 12.22 | +0.04 | +12.5 | 0 | 0 |
| 2025/04/24 | 14.8 | +0.05 | +0.34 | 176 | 260.58 | 24 | 13.68 | 35.52 | 13.63 | 35.68 | 13.69 | +0.15 | +64.58 | 0 | 0 |
| 2025/04/23 | 14.75 | +0.05 | +0.34 | 177 | 262.65 | 13 | 7.34 | 19.23 | 7.32 | 19.25 | 7.33 | +0.01 | +11.54 | 0 | 0 |
| 2025/04/22 | 14.7 | +0.1 | +0.68 | 155 | 226.11 | 26 | 16.79 | 37.8 | 16.72 | 38.12 | 16.86 | +0.32 | +121.15 | 0 | 0 |
| 2025/04/21 | 14.6 | -0.25 | -1.68 | 299 | 435.67 | 76 | 25.46 | 110.88 | 25.45 | 111.03 | 25.48 | +0.15 | +19.74 | 0 | 0 |
| 2025/04/18 | 14.85 | +0.05 | +0.34 | 190 | 280.13 | 39 | 20.53 | 57.3 | 20.45 | 57.65 | 20.58 | +0.34 | +88.46 | 0 | 0 |
| 2025/04/17 | 14.8 | -0.2 | -1.33 | 297 | 437.85 | 30 | 10.09 | 44.23 | 10.1 | 44.36 | 10.13 | +0.12 | +41.67 | 0 | 0 |
| 2025/04/16 | 15 | -0.35 | -2.28 | 263 | 395.79 | 21 | 7.97 | 31.55 | 7.97 | 31.55 | 7.97 | +0.01 | +2.38 | 0 | 0 |
| 2025/04/15 | 15.35 | +0.45 | +3.02 | 444 | 677.53 | 61 | 13.74 | 92.25 | 13.61 | 93.52 | 13.8 | +1.27 | +209.02 | 0 | 0 |
| 2025/04/14 | 14.9 | +0.15 | +1.02 | 535 | 802.8 | 128 | 23.91 | 192.22 | 23.94 | 192.16 | 23.94 | -0.07 | -5.08 | 0 | 0 |
| 2025/04/11 | 14.75 | -0.2 | -1.34 | 555 | 814.72 | 130 | 23.44 | 189.43 | 23.25 | 191.27 | 23.48 | +1.84 | +141.92 | 0 | 0 |
| 2025/04/10 | 14.95 | +1.35 | +9.93 | 397 | 591.6 | 23 | 5.8 | 34.38 | 5.81 | 34.09 | 5.76 | -0.29 | -126.09 | 0 | 0 |
| 2025/04/09 | 13.6 | -1.1 | -7.48 | 1,594 | 2,185.77 | 528 | 33.12 | 724.61 | 33.15 | 730.96 | 33.44 | +6.35 | +120.27 | 0 | 0 |
| 2025/04/08 | 14.7 | -1.25 | -7.84 | 1,577 | 2,298.35 | 384 | 24.34 | 558.86 | 24.32 | 564.52 | 24.56 | +5.66 | +147.4 | 0 | 0 |
| 2025/04/07 | 15.95 | -1.75 | -9.89 | 130 | 206.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 17.7 | +0.1 | +0.57 | 185 | 324.29 | 54 | 29.22 | 94.61 | 29.17 | 95.03 | 29.31 | +0.42 | +78.7 | 0 | 0 |
| 2025/04/01 | 17.6 | +0.3 | +1.73 | 238 | 415.82 | 48 | 20.18 | 83.52 | 20.09 | 83.98 | 20.2 | +0.46 | +95.83 | 0 | 0 |
| 2025/03/31 | 17.3 | -0.1 | -0.57 | 590 | 1,011.71 | 163 | 27.65 | 279.88 | 27.66 | 280.2 | 27.7 | +0.32 | +19.33 | 3 | 0.51 |
| 2025/03/28 | 17.4 | -0.25 | -1.42 | 662 | 1,145.59 | 118 | 17.84 | 204.03 | 17.81 | 205.19 | 17.91 | +1.16 | +98.31 | 0 | 0 |
| 2025/03/27 | 17.65 | -0.05 | -0.28 | 170 | 299.91 | 16 | 9.43 | 28.25 | 9.42 | 28.34 | 9.45 | +0.1 | +62.5 | 0 | 0 |
| 2025/03/26 | 17.7 | -0.05 | -0.28 | 336 | 596.78 | 44 | 13.09 | 78.05 | 13.08 | 78.36 | 13.13 | +0.32 | +71.59 | 0 | 0 |
| 2025/03/25 | 17.75 | -0.45 | -2.47 | 430 | 767.31 | 71 | 16.53 | 126.77 | 16.52 | 127.41 | 16.6 | +0.64 | +89.44 | 0 | 0 |
| 2025/03/24 | 18.2 | +0.05 | +0.28 | 210 | 382.44 | 33 | 15.69 | 60.02 | 15.69 | 59.93 | 15.67 | -0.09 | -27.27 | 0 | 0 |
| 2025/03/21 | 18.15 | -0.45 | -2.42 | 545 | 999.68 | 61 | 11.18 | 112.06 | 11.21 | 111.98 | 11.2 | -0.07 | -12.3 | 0 | 0 |
| 2025/03/20 | 18.6 | -0.1 | -0.53 | 412 | 766.13 | 34 | 8.25 | 63.15 | 8.24 | 63.43 | 8.28 | +0.28 | +82.35 | 0 | 0 |
| 2025/03/19 | 18.7 | +0 | +0 | 386 | 724.6 | 80 | 20.72 | 150.04 | 20.71 | 150.09 | 20.71 | +0.04 | +5.62 | 0 | 0 |
| 2025/03/18 | 18.7 | +0 | +0 | 321 | 601.14 | 90 | 28.03 | 168.45 | 28.02 | 168.6 | 28.05 | +0.15 | +16.67 | 0 | 0 |
| 2025/03/17 | 18.7 | -0.2 | -1.06 | 283 | 532.11 | 68 | 24.04 | 128.04 | 24.06 | 128.01 | 24.06 | -0.03 | -4.41 | 0 | 0 |
| 2025/03/14 | 18.9 | +0.15 | +0.8 | 573 | 1,085.99 | 163 | 28.45 | 309 | 28.45 | 308.58 | 28.41 | -0.42 | -25.77 | 0 | 0 |
| 2025/03/13 | 18.75 | -0.2 | -1.06 | 501 | 947.59 | 83 | 16.58 | 156.81 | 16.55 | 157.15 | 16.58 | +0.34 | +41.57 | 0 | 0 |
| 2025/03/12 | 18.95 | +0 | +0 | 561 | 1,055.7 | 169 | 30.15 | 317.79 | 30.1 | 319.44 | 30.26 | +1.65 | +97.63 | 3 | 0.54 |
| 2025/03/11 | 18.95 | -0.05 | -0.26 | 813 | 1,526.94 | 296 | 36.41 | 553.56 | 36.25 | 555.7 | 36.39 | +2.13 | +72.13 | 0 | 0 |
| 2025/03/10 | 19 | +0.2 | +1.06 | 478 | 904.38 | 103 | 21.54 | 194.42 | 21.5 | 194.7 | 21.53 | +0.28 | +27.18 | 0 | 0 |
| 2025/03/07 | 18.8 | +0.1 | +0.53 | 490 | 921.86 | 117 | 23.88 | 219.94 | 23.86 | 220.38 | 23.91 | +0.45 | +38.03 | 0 | 0 |
| 2025/03/06 | 18.7 | +0 | +0 | 389 | 729.38 | 153 | 39.3 | 286.5 | 39.28 | 286.7 | 39.31 | +0.2 | +13.4 | 1 | 0.26 |
| 2025/03/05 | 18.7 | +0.3 | +1.63 | 504 | 942.38 | 239 | 47.43 | 445.98 | 47.32 | 446.32 | 47.36 | +0.35 | +14.64 | 1 | 0.2 |
| 2025/03/04 | 18.4 | -0.05 | -0.27 | 422 | 773.52 | 112 | 26.56 | 205.06 | 26.51 | 205.41 | 26.56 | +0.34 | +30.8 | 0 | 0 |
| 2025/03/03 | 18.45 | -0.45 | -2.38 | 628 | 1,158.78 | 165 | 26.26 | 303.66 | 26.21 | 304.23 | 26.25 | +0.57 | +34.55 | 0 | 0 |
| 2025/02/27 | 18.9 | +0.15 | +0.8 | 1,057 | 2,006.21 | 221 | 20.9 | 418.79 | 20.87 | 419.28 | 20.9 | +0.49 | +22.17 | 0 | 0 |
| 2025/02/26 | 18.75 | -0.25 | -1.32 | 923 | 1,747.56 | 311 | 33.71 | 588.91 | 33.7 | 591.52 | 33.85 | +2.6 | +83.76 | 2 | 0.22 |
| 2025/02/25 | 19 | +0.4 | +2.15 | 1,773 | 3,353.48 | 663 | 37.4 | 1,251.43 | 37.32 | 1,253.57 | 37.38 | +2.14 | +32.28 | 0 | 0 |
| 2025/02/24 | 18.6 | +0.2 | +1.09 | 494 | 916.51 | 115 | 23.28 | 212.88 | 23.23 | 213.95 | 23.34 | +1.07 | +93.04 | 1 | 0.2 |
| 2025/02/21 | 18.4 | -0.15 | -0.81 | 563 | 1,035.63 | 85 | 15.11 | 156.56 | 15.12 | 156.89 | 15.15 | +0.33 | +38.24 | 0 | 0 |
| 2025/02/20 | 18.55 | -0.1 | -0.54 | 1,147 | 2,158.28 | 384 | 33.48 | 724.18 | 33.55 | 722.34 | 33.47 | -1.84 | -48.05 | 1 | 0.09 |
| 2025/02/19 | 18.65 | +0.05 | +0.27 | 793 | 1,474.69 | 186 | 23.46 | 345.74 | 23.44 | 345.62 | 23.44 | -0.11 | -5.91 | 0 | 0 |
| 2025/02/18 | 18.6 | +0.15 | +0.81 | 1,030 | 1,904.36 | 373 | 36.23 | 689.13 | 36.19 | 690.74 | 36.27 | +1.6 | +43.03 | 4 | 0.39 |
| 2025/02/17 | 18.45 | -0.05 | -0.27 | 968 | 1,767.49 | 395 | 40.82 | 720.12 | 40.74 | 720.67 | 40.77 | +0.55 | +13.92 | 0 | 0 |
| 2025/02/14 | 18.5 | +0.35 | +1.93 | 4,202 | 7,764.06 | 2,055 | 48.9 | 3,792.89 | 48.85 | 3,796.99 | 48.9 | +4.11 | +19.98 | 1 | 0.02 |
| 2025/02/13 | 18.15 | +1.25 | +7.4 | 3,584 | 6,445.62 | 1,462 | 40.79 | 2,618.49 | 40.62 | 2,633.65 | 40.86 | +15.16 | +103.69 | 5 | 0.14 |
| 2025/02/12 | 16.9 | -0.2 | -1.17 | 356 | 606.98 | 70 | 19.64 | 119.09 | 19.62 | 119.42 | 19.68 | +0.33 | +47.14 | 0 | 0 |
| 2025/02/11 | 17.1 | -0.35 | -2.01 | 849 | 1,460.06 | 216 | 25.43 | 370.62 | 25.38 | 373.19 | 25.56 | +2.57 | +118.98 | 0 | 0 |
| 2025/02/10 | 17.45 | +0.65 | +3.87 | 2,449 | 4,271.5 | 1,194 | 48.75 | 2,074.89 | 48.58 | 2,086.12 | 48.84 | +11.23 | +94.05 | 2 | 0.08 |
| 2025/02/07 | 16.8 | -0.1 | -0.59 | 205 | 343.25 | 35 | 17.08 | 58.63 | 17.08 | 58.91 | 17.16 | +0.28 | +78.57 | 0 | 0 |
| 2025/02/06 | 16.9 | +0.15 | +0.9 | 347 | 583.85 | 78 | 22.46 | 130.53 | 22.36 | 131.84 | 22.58 | +1.32 | +169.23 | 0 | 0 |
| 2025/02/05 | 16.75 | +0 | +0 | 264 | 445.66 | 51 | 19.32 | 86.39 | 19.38 | 85.92 | 19.28 | -0.47 | -92.16 | 1 | 0.38 |
| 2025/02/04 | 16.75 | +0.25 | +1.52 | 437 | 728.73 | 54 | 12.34 | 89.81 | 12.32 | 89.99 | 12.35 | +0.18 | +33.33 | 0 | 0 |
| 2025/02/03 | 16.5 | +0.1 | +0.61 | 960 | 1,589.42 | 215 | 22.38 | 355.03 | 22.34 | 356.57 | 22.43 | +1.54 | +71.86 | 0 | 0 |
| 2025/01/22 | 16.4 | +0 | +0 | 738 | 1,211.4 | 162 | 21.95 | 265.8 | 21.94 | 266.19 | 21.97 | +0.39 | +24.07 | 0 | 0 |
| 2025/01/21 | 16.4 | +0.3 | +1.86 | 1,303 | 2,153.98 | 448 | 34.39 | 742.05 | 34.45 | 742.58 | 34.47 | +0.53 | +11.72 | 0 | 0 |
| 2025/01/20 | 16.1 | -0.05 | -0.31 | 791 | 1,278.66 | 183 | 23.13 | 295.36 | 23.1 | 297.77 | 23.29 | +2.41 | +131.69 | 0 | 0 |
| 2025/01/17 | 16.15 | +0 | +0 | 879 | 1,427.75 | 153 | 17.41 | 248.87 | 17.43 | 250.16 | 17.52 | +1.29 | +84.64 | 0 | 0 |
| 2025/01/16 | 16.15 | -0.1 | -0.62 | 325 | 526.07 | 55 | 16.95 | 89.31 | 16.98 | 89.18 | 16.95 | -0.14 | -24.55 | 0 | 0 |
| 2025/01/15 | 16.25 | +0.55 | +3.5 | 1,167 | 1,907.16 | 583 | 49.97 | 949.8 | 49.8 | 955.16 | 50.08 | +5.36 | +91.94 | 0 | 0 |
| 2025/01/14 | 15.7 | +0.1 | +0.64 | 240 | 377.31 | 44 | 18.33 | 68.94 | 18.27 | 69.17 | 18.33 | +0.24 | +54.55 | 0 | 0 |
| 2025/01/13 | 15.6 | -0.1 | -0.64 | 638 | 980.91 | 99 | 15.53 | 151.81 | 15.48 | 153.09 | 15.61 | +1.28 | +129.29 | 0 | 0 |
| 2025/01/10 | 15.7 | -0.05 | -0.32 | 491 | 768.16 | 126 | 25.68 | 197.43 | 25.7 | 197.36 | 25.69 | -0.07 | -5.16 | 0 | 0 |
| 2025/01/09 | 15.75 | -0.25 | -1.56 | 655 | 1,039.03 | 96 | 14.66 | 151.85 | 14.62 | 153.25 | 14.75 | +1.4 | +145.31 | 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。
