8421
15.15
TWD+0.25 (1.68%)
2025.07.07收盤
旭源－現股當沖
旭源最新現股當沖狀況
整理旭源最新(2025/07/07) 當沖狀況。整體成交張數為27張，佔整體市場成交張數的8.68%。當日現股當沖之總損益為+5,900元、每張平均損益則為+219元。
開盤價
14.8
收盤價
15.15
當日範圍
14.8 - 15.3
成交張數
311
開盤價(昨)
15.1
收盤價(昨)
14.9
昨日範圍
14.85 - 15.15
成交張數(昨)
82
成交金額
468.97萬
成交金額(昨)
122.86萬
52週範圍
10 - 16.3
發行股數
5482萬
市值
8億
現股當沖－歷史逐日資訊
開盤價
14.8
收盤價
15.15
成交張數
311
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(%) | ||||||
| 2025/07/07 | 15.15 | +0.25 | +1.68 | 311 | 468.97 | 27 | 8.68 | 40.2 | 8.57 | 40.8 | 8.7 | +0.59 | +218.52 | 0 | 0 |
| 2025/07/04 | 14.9 | +0.05 | +0.34 | 82 | 122.86 | 5 | 6.1 | 7.46 | 6.07 | 7.51 | 6.12 | +0.06 | +110 | 0 | 0 |
| 2025/07/03 | 14.85 | -0.3 | -1.98 | 167 | 253.32 | 58 | 34.73 | 88.1 | 34.78 | 87.47 | 34.53 | -0.64 | -109.48 | 0 | 0 |
| 2025/07/02 | 15.15 | +0.05 | +0.33 | 289 | 438.74 | 5 | 1.73 | 7.62 | 1.74 | 7.59 | 1.73 | -0.03 | -50 | 0 | 0 |
| 2025/07/01 | 15.1 | +0.1 | +0.67 | 365 | 556.02 | 26 | 7.12 | 39.73 | 7.15 | 39.51 | 7.1 | -0.23 | -86.54 | 0 | 0 |
| 2025/06/30 | 15 | +0.45 | +3.09 | 622 | 933.71 | 61 | 9.81 | 91.22 | 9.77 | 92.12 | 9.87 | +0.91 | +148.36 | 0 | 0 |
| 2025/06/27 | 14.55 | +0.05 | +0.34 | 78 | 112.71 | 10 | 12.82 | 14.29 | 12.68 | 14.54 | 12.9 | +0.25 | +250 | 0 | 0 |
| 2025/06/26 | 14.5 | -0.05 | -0.34 | 63 | 91.19 | 4 | 6.35 | 5.75 | 6.31 | 5.82 | 6.38 | +0.07 | +162.5 | 0 | 0 |
| 2025/06/25 | 14.55 | +0.1 | +0.69 | 66 | 95.6 | 4 | 6.06 | 5.73 | 5.99 | 5.77 | 6.04 | +0.04 | +100 | 0 | 0 |
| 2025/06/24 | 14.45 | +0.1 | +0.7 | 144 | 207.83 | 17 | 11.81 | 24.45 | 11.76 | 24.57 | 11.82 | +0.13 | +76.47 | 0 | 0 |
| 2025/06/23 | 14.35 | +0.1 | +0.7 | 90 | 127.61 | 2 | 2.22 | 2.83 | 2.22 | 2.81 | 2.21 | -0.02 | -100 | 0 | 0 |
| 2025/06/20 | 14.25 | +0.25 | +1.79 | 121 | 172.69 | 35 | 28.93 | 50.22 | 29.08 | 50.29 | 29.12 | +0.07 | +20 | 0 | 0 |
| 2025/06/19 | 14 | -0.2 | -1.41 | 19 | 26.7 | 3 | 15.79 | 4.19 | 15.69 | 4.22 | 15.81 | +0.03 | +100 | 0 | 0 |
| 2025/06/18 | 14.2 | +0.1 | +0.71 | 90 | 126.47 | 1 | 1.11 | 1.41 | 1.11 | 1.42 | 1.12 | +0.01 | +150 | 0 | 0 |
| 2025/06/17 | 14.1 | +0.2 | +1.44 | 158 | 221.6 | 25 | 15.82 | 35.1 | 15.84 | 35.15 | 15.86 | +0.04 | +16 | 0 | 0 |
| 2025/06/16 | 13.9 | -0.35 | -2.46 | 90 | 126.67 | 16 | 17.78 | 22.45 | 17.73 | 22.56 | 17.81 | +0.1 | +65.62 | 0 | 0 |
| 2025/06/13 | 14.25 | +0.1 | +0.71 | 69 | 97.67 | 6 | 8.7 | 8.48 | 8.68 | 8.47 | 8.68 | -0.01 | -8.33 | 0 | 0 |
| 2025/06/12 | 14.15 | -0.05 | -0.35 | 47 | 66.11 | 2 | 4.26 | 2.83 | 4.27 | 2.85 | 4.31 | +0.03 | +125 | 0 | 0 |
| 2025/06/11 | 14.2 | +0 | +0 | 99 | 139.34 | 18 | 18.18 | 25.38 | 18.21 | 25.33 | 18.18 | -0.05 | -27.78 | 0 | 0 |
| 2025/06/10 | 14.2 | +0.05 | +0.35 | 76 | 107.42 | 18 | 23.68 | 25.36 | 23.61 | 25.45 | 23.7 | +0.09 | +50 | 0 | 0 |
| 2025/06/09 | 14.15 | +0.35 | +2.54 | 110 | 154.32 | 31 | 28.18 | 43.45 | 28.15 | 43.49 | 28.18 | +0.04 | +14.52 | 0 | 0 |
| 2025/06/06 | 13.8 | +0 | +0 | 136 | 189.34 | 25 | 18.38 | 34.88 | 18.42 | 34.72 | 18.34 | -0.16 | -64 | 0 | 0 |
| 2025/06/05 | 13.8 | +0.15 | +1.1 | 159 | 220.71 | 27 | 16.98 | 37.49 | 16.99 | 37.47 | 16.97 | -0.03 | -11.11 | 0 | 0 |
| 2025/06/04 | 13.65 | +0.1 | +0.74 | 123 | 168.85 | 11 | 8.94 | 14.99 | 8.88 | 15.03 | 8.9 | +0.03 | +27.27 | 0 | 0 |
| 2025/06/03 | 13.55 | +0.05 | +0.37 | 110 | 149.16 | 4 | 3.64 | 5.42 | 3.64 | 5.42 | 3.63 | -0.01 | -12.5 | 0 | 0 |
| 2025/06/02 | 13.5 | -0.1 | -0.74 | 83 | 112.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/29 | 13.6 | -0.15 | -1.09 | 198 | 272.2 | 15 | 7.58 | 20.59 | 7.57 | 20.48 | 7.52 | -0.12 | -80 | 0 | 0 |
| 2025/05/28 | 13.75 | +0.15 | +1.1 | 115 | 157.12 | 2 | 1.74 | 2.72 | 1.73 | 2.75 | 1.75 | +0.03 | +125 | 0 | 0 |
| 2025/05/27 | 13.6 | +0.15 | +1.12 | 192 | 261.48 | 33 | 17.19 | 44.94 | 17.19 | 44.83 | 17.14 | -0.11 | -33.33 | 0 | 0 |
| 2025/05/26 | 13.45 | +0.2 | +1.51 | 120 | 160.87 | 5 | 4.17 | 6.7 | 4.16 | 6.74 | 4.19 | +0.04 | +70 | 0 | 0 |
| 2025/05/23 | 13.25 | -0.05 | -0.38 | 60 | 79.13 | 2 | 3.33 | 2.65 | 3.34 | 2.65 | 3.35 | +0.01 | +25 | 0 | 0 |
| 2025/05/22 | 13.3 | +0.1 | +0.76 | 46 | 60.72 | 2 | 4.35 | 2.64 | 4.35 | 2.65 | 4.37 | +0.01 | +75 | 0 | 0 |
| 2025/05/21 | 13.2 | +0.05 | +0.38 | 56 | 74.06 | 6 | 10.71 | 8.02 | 10.82 | 7.96 | 10.75 | -0.06 | -91.67 | 0 | 0 |
| 2025/05/20 | 13.15 | +0.05 | +0.38 | 115 | 152.96 | 16 | 13.91 | 21.23 | 13.88 | 21.36 | 13.96 | +0.13 | +81.25 | 0 | 0 |
| 2025/05/19 | 13.1 | +0.15 | +1.16 | 116 | 149.63 | 27 | 23.28 | 34.46 | 23.03 | 35.04 | 23.42 | +0.58 | +214.81 | 0 | 0 |
| 2025/05/16 | 12.95 | -0.15 | -1.15 | 172 | 225.25 | 30 | 17.44 | 39.55 | 17.56 | 39.49 | 17.53 | -0.06 | -18.33 | 0 | 0 |
| 2025/05/15 | 13.1 | +0.4 | +3.15 | 233 | 305.82 | 66 | 28.33 | 86.91 | 28.42 | 86.71 | 28.35 | -0.2 | -30.3 | 0 | 0 |
| 2025/05/14 | 12.7 | +0.55 | +4.53 | 139 | 178.68 | 33 | 23.74 | 42.29 | 23.67 | 42.18 | 23.61 | -0.11 | -33.33 | 0 | 0 |
| 2025/05/13 | 12.15 | +0 | +0 | 78 | 98.44 | 22 | 28.21 | 27.84 | 28.27 | 27.64 | 28.07 | -0.2 | -90.91 | 1 | 1.28 |
| 2025/05/12 | 12.15 | +0.15 | +1.25 | 11 | 13.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/09 | 12 | +0.1 | +0.84 | 34 | 41.3 | 1 | 2.94 | 1.21 | 2.92 | 1.22 | 2.95 | +0.01 | +150 | 0 | 0 |
| 2025/05/08 | 11.9 | +0.1 | +0.85 | 25 | 29.7 | 2 | 8 | 2.37 | 7.96 | 2.38 | 8.01 | +0.01 | +75 | 0 | 0 |
| 2025/05/07 | 11.8 | -0.05 | -0.42 | 41 | 48.16 | 1 | 2.44 | 1.17 | 2.42 | 1.18 | 2.45 | +0.01 | +150 | 0 | 0 |
| 2025/05/06 | 11.85 | -0.05 | -0.42 | 18 | 21.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/05 | 11.9 | -0.25 | -2.06 | 48 | 57.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/02 | 12.15 | -0.1 | -0.82 | 36 | 43.76 | 2 | 5.56 | 2.44 | 5.58 | 2.43 | 5.55 | -0.01 | -50 | 0 | 0 |
| 2025/04/30 | 12.25 | -0.05 | -0.41 | 27 | 33.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 12.3 | +0.25 | +2.07 | 36 | 44.8 | 9 | 25 | 11.21 | 25.01 | 11.24 | 25.09 | +0.04 | +38.89 | 0 | 0 |
| 2025/04/28 | 12.05 | -0.1 | -0.82 | 28 | 33.73 | 2 | 7.14 | 2.4 | 7.13 | 2.45 | 7.26 | +0.04 | +225 | 0 | 0 |
| 2025/04/25 | 12.15 | +0.35 | +2.97 | 6 | 7.3 | 1 | 16.67 | 1.22 | 16.64 | 1.23 | 16.85 | +0.01 | +150 | 0 | 0 |
| 2025/04/24 | 11.8 | +0 | +0 | 6 | 7.08 | 2 | 33.33 | 2.34 | 33.05 | 2.38 | 33.69 | +0.04 | +225 | 0 | 0 |
| 2025/04/23 | 11.8 | -0.05 | -0.42 | 45 | 53.07 | 1 | 2.22 | 1.17 | 2.2 | 1.18 | 2.22 | +0.01 | +100 | 0 | 0 |
| 2025/04/22 | 11.85 | -0.35 | -2.87 | 23 | 27.36 | 1 | 4.35 | 1.18 | 4.31 | 1.27 | 4.64 | +0.09 | +900 | 0 | 0 |
| 2025/04/21 | 12.2 | +0.05 | +0.41 | 31 | 37.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 12.15 | +0.15 | +1.25 | 26 | 31.77 | 4 | 15.38 | 4.84 | 15.25 | 4.99 | 15.69 | +0.14 | +350 | 0 | 0 |
| 2025/04/17 | 12 | +0.05 | +0.42 | 12 | 14.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/16 | 11.95 | -0.1 | -0.83 | 98 | 118.17 | 12 | 12.24 | 14.57 | 12.33 | 14.65 | 12.4 | +0.07 | +62.5 | 0 | 0 |
| 2025/04/15 | 12.05 | +0.5 | +4.33 | 107 | 129.49 | 17 | 15.89 | 20.61 | 15.91 | 20.8 | 16.06 | +0.19 | +111.76 | 0 | 0 |
| 2025/04/14 | 11.55 | +0.55 | +5 | 99 | 114.72 | 6 | 6.06 | 6.96 | 6.06 | 6.99 | 6.09 | +0.04 | +58.33 | 0 | 0 |
| 2025/04/11 | 11 | +0 | +0 | 98 | 107.25 | 2 | 2.04 | 2.19 | 2.05 | 2.19 | 2.04 | -0.01 | -25 | 0 | 0 |
| 2025/04/10 | 11 | +1 | +10 | 40 | 43.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 10 | -0.75 | -6.98 | 276 | 283.63 | 10 | 3.62 | 10.49 | 3.7 | 10.07 | 3.55 | -0.42 | -419 | 0 | 0 |
| 2025/04/08 | 10.75 | -0.45 | -4.02 | 146 | 156.83 | 12 | 8.22 | 12.96 | 8.26 | 12.94 | 8.25 | -0.01 | -12.5 | 0 | 0 |
| 2025/04/07 | 11.2 | -1.2 | -9.68 | 527 | 590.51 | 5 | 0.95 | 5.6 | 0.95 | 5.6 | 0.95 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 12.4 | -0.05 | -0.4 | 698 | 863.41 | 13 | 1.86 | 16.11 | 1.87 | 16.2 | 1.88 | +0.09 | +69.23 | 0 | 0 |
| 2025/04/01 | 12.45 | -0.45 | -3.49 | 674 | 840.32 | 101 | 14.99 | 126.31 | 15.03 | 125.84 | 14.98 | -0.47 | -47.03 | 1 | 0.15 |
| 2025/03/31 | 12.9 | +0 | +0 | 109 | 137.47 | 13 | 11.95 | 16.39 | 11.92 | 16.68 | 12.14 | +0.3 | +230.77 | 0 | 0 |
| 2025/03/28 | 12.9 | -0.35 | -2.64 | 90 | 116.41 | 2 | 2.23 | 2.72 | 2.34 | 2.58 | 2.22 | -0.14 | -700 | 0 | 0 |
| 2025/03/27 | 13.25 | -0.05 | -0.38 | 41 | 54.79 | 1 | 2.42 | 1.32 | 2.41 | 1.32 | 2.42 | +0.01 | +50 | 0 | 0 |
| 2025/03/26 | 13.3 | -0.05 | -0.37 | 41 | 54.95 | 1 | 2.43 | 1.34 | 2.44 | 1.33 | 2.42 | -0.01 | -100 | 0 | 0 |
| 2025/03/25 | 13.35 | -0.1 | -0.74 | 36 | 48.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 13.45 | +0.05 | +0.37 | 32 | 42.66 | 3 | 9.48 | 4.05 | 9.49 | 4.04 | 9.46 | -0.01 | -50 | 0 | 0 |
| 2025/03/21 | 13.4 | -0.05 | -0.37 | 32 | 43.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 13.45 | -0.05 | -0.37 | 76 | 102.9 | 12 | 15.76 | 16.25 | 15.79 | 16.23 | 15.77 | -0.02 | -16.67 | 0 | 0 |
| 2025/03/19 | 13.5 | -0.05 | -0.37 | 55 | 74.82 | 6 | 10.89 | 8.18 | 10.93 | 8.13 | 10.87 | -0.05 | -83.33 | 0 | 0 |
| 2025/03/18 | 13.55 | +0.25 | +1.88 | 174 | 238.97 | 58 | 33.31 | 79.62 | 33.32 | 79.56 | 33.3 | -0.06 | -9.48 | 0 | 0 |
| 2025/03/17 | 13.3 | +0.05 | +0.38 | 65 | 87.16 | 17 | 26.13 | 22.8 | 26.15 | 22.73 | 26.07 | -0.07 | -41.18 | 0 | 0 |
| 2025/03/14 | 13.25 | -0.1 | -0.75 | 52 | 69.04 | 3 | 5.75 | 3.96 | 5.74 | 4.03 | 5.83 | +0.06 | +200 | 0 | 0 |
| 2025/03/13 | 13.35 | -0.05 | -0.37 | 70 | 94.28 | 8 | 11.38 | 10.77 | 11.42 | 10.7 | 11.35 | -0.07 | -87.5 | 0 | 0 |
| 2025/03/12 | 13.4 | +0.05 | +0.37 | 43 | 57.63 | 1 | 2.32 | 1.33 | 2.31 | 1.35 | 2.34 | +0.02 | +200 | 0 | 0 |
| 2025/03/11 | 13.35 | -0.05 | -0.37 | 69 | 92.06 | 1 | 1.45 | 1.33 | 1.45 | 1.34 | 1.46 | +0.01 | +100 | 0 | 0 |
| 2025/03/10 | 13.4 | +0.1 | +0.75 | 56 | 74.5 | 1 | 1.8 | 1.35 | 1.82 | 1.34 | 1.8 | -0.01 | -150 | 0 | 0 |
| 2025/03/07 | 13.3 | -0.4 | -2.92 | 106 | 142.48 | 9 | 8.49 | 12.12 | 8.51 | 12.04 | 8.45 | -0.09 | -94.44 | 0 | 0 |
| 2025/03/06 | 13.7 | +0.05 | +0.37 | 98 | 135.31 | 11 | 11.17 | 15.07 | 11.14 | 15.21 | 11.24 | +0.14 | +122.73 | 0 | 0 |
| 2025/03/05 | 13.65 | +0.4 | +3.02 | 297 | 411.1 | 66 | 22.2 | 91.71 | 22.31 | 91.26 | 22.2 | -0.45 | -68.18 | 1 | 0.34 |
| 2025/03/04 | 13.25 | +0.15 | +1.15 | 41 | 54.28 | 1 | 2.43 | 1.3 | 2.4 | 1.32 | 2.44 | +0.02 | +200 | 0 | 0 |
| 2025/03/03 | 13.1 | -0.1 | -0.76 | 163 | 212.51 | 13 | 7.97 | 16.95 | 7.98 | 17.12 | 8.06 | +0.17 | +126.92 | 0 | 0 |
| 2025/02/27 | 13.2 | -0.05 | -0.38 | 78 | 102.9 | 2 | 2.58 | 2.67 | 2.59 | 2.65 | 2.57 | -0.02 | -100 | 0 | 0 |
| 2025/02/26 | 13.25 | +0.1 | +0.76 | 32 | 42.97 | 6 | 18.48 | 7.92 | 18.42 | 7.95 | 18.5 | +0.04 | +58.33 | 0 | 0 |
| 2025/02/25 | 13.15 | +0 | +0 | 37 | 49.19 | 4 | 10.72 | 5.26 | 10.69 | 5.3 | 10.78 | +0.04 | +112.5 | 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。
