3024
16.95
TWD+0.30 (1.80%)
2025.04.02收盤
憶聲－現股當沖
憶聲最新現股當沖狀況
整理憶聲最新(2025/04/02) 當沖狀況。整體成交張數為385張，佔整體市場成交張數的34.71%。當日現股當沖之總損益為+3.35萬元、每張平均損益則為+87元。
開盤價
16.7
收盤價
16.95
當日範圍
16.55 - 17
成交張數
1,109
開盤價(昨)
16.3
收盤價(昨)
16.65
昨日範圍
16.1 - 16.7
成交張數(昨)
1,134
成交金額
1860.02萬
成交金額(昨)
1866.25萬
52週範圍
16 - 24.35
發行股數
3億
市值
47億
現股當沖－歷史逐日資訊
開盤價
16.7
收盤價
16.95
成交張數
1,109
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(%) | ||||||
| 2025/04/02 | 16.95 | +0.3 | +1.8 | 1,109 | 1,860.09 | 385 | 34.71 | 642.67 | 34.55 | 646.03 | 34.73 | +3.35 | +87.14 | 0 | 0 |
| 2025/04/01 | 16.65 | +0.65 | +4.06 | 1,134 | 1,866.92 | 356 | 31.38 | 584.01 | 31.28 | 588.15 | 31.5 | +4.14 | +116.29 | 0 | 0 |
| 2025/03/31 | 16 | -0.75 | -4.48 | 1,506 | 2,447.6 | 330 | 21.92 | 537.57 | 21.96 | 538.12 | 21.99 | +0.56 | +16.97 | 0 | 0 |
| 2025/03/28 | 16.75 | -0.3 | -1.76 | 820 | 1,371.69 | 229 | 27.92 | 382.69 | 27.9 | 383.94 | 27.99 | +1.25 | +54.8 | 0 | 0 |
| 2025/03/27 | 17.05 | +0.05 | +0.29 | 900 | 1,533.33 | 296 | 32.87 | 503.49 | 32.84 | 504.06 | 32.87 | +0.57 | +19.43 | 0 | 0 |
| 2025/03/26 | 17 | +0.2 | +1.19 | 556 | 939.79 | 79 | 14.2 | 133.12 | 14.16 | 133.91 | 14.25 | +0.8 | +101.27 | 0 | 0 |
| 2025/03/25 | 16.8 | -0.25 | -1.47 | 782 | 1,320.55 | 131 | 16.75 | 221.63 | 16.78 | 221.93 | 16.81 | +0.29 | +22.52 | 0 | 0 |
| 2025/03/24 | 17.05 | +0 | +0 | 718 | 1,229.64 | 250 | 34.8 | 428.42 | 34.84 | 428.25 | 34.83 | -0.17 | -6.6 | 0 | 0 |
| 2025/03/21 | 17.05 | +0.35 | +2.1 | 1,654 | 2,820.25 | 412 | 24.91 | 698.44 | 24.77 | 703.08 | 24.93 | +4.64 | +112.62 | 1 | 0.06 |
| 2025/03/20 | 16.7 | +0.4 | +2.45 | 1,136 | 1,887.58 | 218 | 19.19 | 360.66 | 19.11 | 362.37 | 19.2 | +1.71 | +78.21 | 1 | 0.09 |
| 2025/03/19 | 16.3 | -0.2 | -1.21 | 900 | 1,482.4 | 142 | 15.77 | 234.79 | 15.84 | 233.66 | 15.76 | -1.12 | -79.23 | 0 | 0 |
| 2025/03/18 | 16.5 | +0.2 | +1.23 | 1,252 | 2,062.95 | 191 | 15.25 | 314.32 | 15.24 | 314.87 | 15.26 | +0.54 | +28.27 | 0 | 0 |
| 2025/03/17 | 16.3 | -1.35 | -7.65 | 5,031 | 8,203.37 | 1,031 | 20.49 | 1,680.94 | 20.49 | 1,682.41 | 20.51 | +1.47 | +14.26 | 1 | 0.02 |
| 2025/03/14 | 17.65 | -0.1 | -0.56 | 1,163 | 2,060.2 | 380 | 32.69 | 674 | 32.72 | 675.98 | 32.81 | +1.98 | +52.11 | 0 | 0 |
| 2025/03/13 | 17.75 | -0.2 | -1.11 | 853 | 1,518.17 | 160 | 18.76 | 285.42 | 18.8 | 285.77 | 18.82 | +0.35 | +22.19 | 0 | 0 |
| 2025/03/12 | 17.95 | -0.15 | -0.83 | 1,084 | 1,954.68 | 295 | 27.22 | 531.74 | 27.2 | 532.47 | 27.24 | +0.73 | +24.75 | 0 | 0 |
| 2025/03/11 | 18.1 | +0.05 | +0.28 | 1,093 | 1,959.38 | 302 | 27.63 | 539.89 | 27.55 | 541.08 | 27.61 | +1.19 | +39.24 | 0 | 0 |
| 2025/03/10 | 18.05 | -0.05 | -0.28 | 468 | 848.06 | 71 | 15.16 | 128.53 | 15.16 | 128.67 | 15.17 | +0.14 | +20.42 | 0 | 0 |
| 2025/03/07 | 18.1 | -0.1 | -0.55 | 991 | 1,800.2 | 236 | 23.82 | 428.21 | 23.79 | 429.5 | 23.86 | +1.28 | +54.45 | 0 | 0 |
| 2025/03/06 | 18.2 | -0.5 | -2.67 | 993 | 1,826.92 | 122 | 12.29 | 224.56 | 12.29 | 225.19 | 12.33 | +0.62 | +50.82 | 0 | 0 |
| 2025/03/05 | 18.7 | +0.4 | +2.19 | 1,617 | 2,992.18 | 350 | 21.64 | 644.02 | 21.52 | 646.92 | 21.62 | +2.9 | +82.86 | 0 | 0 |
| 2025/03/04 | 18.3 | +0.15 | +0.83 | 1,189 | 2,151.71 | 236 | 19.86 | 424.74 | 19.74 | 427.23 | 19.86 | +2.5 | +105.72 | 0 | 0 |
| 2025/03/03 | 18.15 | +0.05 | +0.28 | 909 | 1,637.88 | 214 | 23.53 | 384.6 | 23.48 | 385.79 | 23.55 | +1.19 | +55.61 | 0 | 0 |
| 2025/02/27 | 18.1 | -0.25 | -1.36 | 1,604 | 2,930.8 | 244 | 15.22 | 447.68 | 15.27 | 447.7 | 15.28 | +0.03 | +1.23 | 0 | 0 |
| 2025/02/26 | 18.35 | -0.2 | -1.08 | 1,944 | 3,609.33 | 513 | 26.38 | 952.26 | 26.38 | 953.86 | 26.43 | +1.6 | +31.19 | 4 | 0.21 |
| 2025/02/25 | 18.55 | +0.05 | +0.27 | 1,823 | 3,359 | 702 | 38.5 | 1,291.87 | 38.46 | 1,292.48 | 38.48 | +0.62 | +8.83 | 0 | 0 |
| 2025/02/24 | 18.5 | +0.6 | +3.35 | 3,403 | 6,244.91 | 1,137 | 33.41 | 2,071.72 | 33.17 | 2,088.2 | 33.44 | +16.48 | +144.99 | 1 | 0.03 |
| 2025/02/21 | 17.9 | +0.25 | +1.42 | 1,766 | 3,150.24 | 292 | 16.53 | 518.63 | 16.46 | 521.89 | 16.57 | +3.26 | +111.64 | 0 | 0 |
| 2025/02/20 | 17.65 | +0.15 | +0.86 | 1,346 | 2,376.22 | 317 | 23.54 | 559.17 | 23.53 | 559.62 | 23.55 | +0.46 | +14.35 | 0 | 0 |
| 2025/02/19 | 17.5 | +0.2 | +1.16 | 1,555 | 2,709.01 | 330 | 21.22 | 574.19 | 21.2 | 575.07 | 21.23 | +0.88 | +26.52 | 1 | 0.06 |
| 2025/02/18 | 17.3 | +0.4 | +2.37 | 1,921 | 3,322.26 | 395 | 20.56 | 680.41 | 20.48 | 684.58 | 20.61 | +4.17 | +105.44 | 0 | 0 |
| 2025/02/17 | 16.9 | +0.1 | +0.6 | 835 | 1,408.75 | 87 | 10.42 | 146.82 | 10.42 | 146.67 | 10.41 | -0.15 | -17.24 | 0 | 0 |
| 2025/02/14 | 16.8 | -0.05 | -0.3 | 916 | 1,541.64 | 160 | 17.48 | 269.9 | 17.51 | 269.93 | 17.51 | +0.03 | +1.88 | 0 | 0 |
| 2025/02/13 | 16.85 | +0.1 | +0.6 | 862 | 1,452.63 | 151 | 17.52 | 254.25 | 17.5 | 254.69 | 17.53 | +0.43 | +28.81 | 0 | 0 |
| 2025/02/12 | 16.75 | -0.05 | -0.3 | 1,522 | 2,561.18 | 288 | 18.92 | 485.51 | 18.96 | 486.04 | 18.98 | +0.53 | +18.23 | 10 | 0.66 |
| 2025/02/11 | 16.8 | -1 | -5.62 | 4,843 | 8,205.39 | 876 | 18.09 | 1,486.4 | 18.11 | 1,490.13 | 18.16 | +3.73 | +42.52 | 0 | 0 |
| 2025/02/10 | 17.8 | -0.2 | -1.11 | 709 | 1,265.19 | 184 | 25.94 | 328.19 | 25.94 | 328.57 | 25.97 | +0.39 | +20.92 | 0 | 0 |
| 2025/02/07 | 18 | +0.2 | +1.12 | 1,295 | 2,330.24 | 197 | 15.21 | 353.65 | 15.18 | 354.29 | 15.2 | +0.64 | +32.23 | 1 | 0.08 |
| 2025/02/06 | 17.8 | +0.4 | +2.3 | 1,234 | 2,182.66 | 206 | 16.7 | 363.76 | 16.67 | 364.58 | 16.7 | +0.81 | +39.56 | 2 | 0.16 |
| 2025/02/05 | 17.4 | +0.15 | +0.87 | 977 | 1,702.34 | 226 | 23.12 | 393.56 | 23.12 | 393.35 | 23.11 | -0.21 | -9.29 | 0 | 0 |
| 2025/02/04 | 17.25 | -0.2 | -1.15 | 611 | 1,058.59 | 136 | 22.26 | 235.62 | 22.26 | 236.12 | 22.3 | +0.49 | +36.4 | 5 | 0.82 |
| 2025/02/03 | 17.45 | +0.2 | +1.16 | 1,196 | 2,053.58 | 416 | 34.8 | 713.51 | 34.74 | 710.96 | 34.62 | -2.56 | -61.42 | 0 | 0 |
| 2025/01/22 | 17.25 | +0.05 | +0.29 | 827 | 1,420.9 | 180 | 21.75 | 309.31 | 21.77 | 309.21 | 21.76 | -0.1 | -5.56 | 0 | 0 |
| 2025/01/21 | 17.2 | -0.05 | -0.29 | 547 | 941.64 | 96 | 17.54 | 165.41 | 17.57 | 165.5 | 17.58 | +0.09 | +9.38 | 0 | 0 |
| 2025/01/20 | 17.25 | +0.05 | +0.29 | 1,457 | 2,492.98 | 248 | 17.02 | 423.98 | 17.01 | 425.94 | 17.09 | +1.96 | +78.83 | 0 | 0 |
| 2025/01/17 | 17.2 | +0.15 | +0.88 | 453 | 777.9 | 52 | 11.47 | 88.94 | 11.43 | 89.29 | 11.48 | +0.35 | +68.27 | 0 | 0 |
| 2025/01/16 | 17.05 | -0.1 | -0.58 | 2,582 | 4,419.2 | 863 | 33.42 | 1,480.26 | 33.5 | 1,476.42 | 33.41 | -3.83 | -44.44 | 0 | 0 |
| 2025/01/15 | 17.15 | -0.4 | -2.28 | 2,252 | 3,883.88 | 606 | 26.91 | 1,041.89 | 26.83 | 1,050.21 | 27.04 | +8.32 | +137.29 | 0 | 0 |
| 2025/01/14 | 17.55 | +0.4 | +2.33 | 837 | 1,456.71 | 258 | 30.82 | 447.94 | 30.75 | 448.7 | 30.8 | +0.77 | +29.65 | 0 | 0 |
| 2025/01/13 | 17.15 | -0.55 | -3.11 | 2,988 | 5,135.32 | 786 | 26.31 | 1,350.4 | 26.3 | 1,353.8 | 26.36 | +3.4 | +43.26 | 19 | 0.64 |
| 2025/01/10 | 17.7 | -1.45 | -7.57 | 9,176 | 16,951.39 | 3,286 | 35.81 | 6,080.02 | 35.87 | 6,054.68 | 35.72 | -25.34 | -77.12 | 2 | 0.02 |
| 2025/01/09 | 19.15 | -0.4 | -2.05 | 1,208 | 2,317.21 | 203 | 16.8 | 390.61 | 16.86 | 390.01 | 16.83 | -0.59 | -29.31 | 0 | 0 |
| 2025/01/08 | 19.55 | +0.4 | +2.09 | 1,401 | 2,700.28 | 402 | 28.69 | 771.77 | 28.58 | 774.36 | 28.68 | +2.58 | +64.18 | 0 | 0 |
| 2025/01/07 | 19.15 | +0.05 | +0.26 | 1,200 | 2,299.16 | 316 | 26.34 | 605.88 | 26.35 | 605.48 | 26.33 | -0.41 | -12.97 | 0 | 0 |
| 2025/01/06 | 19.1 | +0 | +0 | 838 | 1,612.08 | 234 | 27.93 | 450 | 27.91 | 450.36 | 27.94 | +0.36 | +15.38 | 0 | 0 |
| 2025/01/03 | 19.1 | +0 | +0 | 1,046 | 2,020.85 | 353 | 33.73 | 682.62 | 33.78 | 683.51 | 33.82 | +0.9 | +25.5 | 1 | 0.1 |
| 2025/01/02 | 19.1 | +0.1 | +0.53 | 751 | 1,438.84 | 241 | 32.09 | 460.87 | 32.03 | 461.71 | 32.09 | +0.84 | +34.85 | 1 | 0.13 |
| 2024/12/31 | 19 | +0 | +0 | 1,529 | 2,906.16 | 199 | 13.02 | 378.85 | 13.04 | 378.55 | 13.03 | -0.3 | -15.08 | 0 | 0 |
| 2024/12/30 | 19 | +0 | +0 | 1,169 | 2,233.51 | 260 | 22.24 | 497.28 | 22.26 | 497.05 | 22.25 | -0.23 | -9.04 | 0 | 0 |
| 2024/12/27 | 19 | -0.65 | -3.31 | 2,436 | 4,689.86 | 417 | 17.12 | 803.51 | 17.13 | 806.98 | 17.21 | +3.46 | +82.97 | 0 | 0 |
| 2024/12/26 | 19.65 | -0.35 | -1.75 | 1,130 | 2,232.08 | 184 | 16.28 | 363.95 | 16.31 | 363.91 | 16.3 | -0.04 | -2.17 | 0 | 0 |
| 2024/12/25 | 20 | +0.25 | +1.27 | 2,061 | 4,132.73 | 805 | 39.06 | 1,613.69 | 39.05 | 1,616.38 | 39.11 | +2.69 | +33.48 | 1 | 0.05 |
| 2024/12/24 | 19.75 | -0.55 | -2.71 | 1,922 | 3,828.32 | 648 | 33.71 | 1,293.58 | 33.79 | 1,291.07 | 33.72 | -2.5 | -38.66 | 0 | 0 |
| 2024/12/23 | 20.3 | +0.9 | +4.64 | 3,049 | 6,112.33 | 1,262 | 41.39 | 2,525.78 | 41.32 | 2,532.8 | 41.44 | +7.01 | +55.55 | 0 | 0 |
| 2024/12/20 | 19.4 | -0.25 | -1.27 | 1,538 | 2,984.67 | 329 | 21.39 | 636.91 | 21.34 | 639.6 | 21.43 | +2.68 | +81.46 | 0 | 0 |
| 2024/12/19 | 19.65 | +0.2 | +1.03 | 1,635 | 3,204.09 | 447 | 27.34 | 874.02 | 27.28 | 875.92 | 27.34 | +1.9 | +42.51 | 1 | 0.06 |
| 2024/12/18 | 19.45 | +0.1 | +0.52 | 933 | 1,806.4 | 260 | 27.87 | 502.49 | 27.82 | 503.82 | 27.89 | +1.33 | +51.15 | 4 | 0.43 |
| 2024/12/17 | 19.35 | -0.15 | -0.77 | 1,478 | 2,876.99 | 309 | 20.91 | 602.35 | 20.94 | 602.3 | 20.94 | -0.04 | -1.29 | 1 | 0.07 |
| 2024/12/16 | 19.5 | -0.4 | -2.01 | 2,229 | 4,400.5 | 504 | 22.61 | 995.28 | 22.62 | 996.74 | 22.65 | +1.46 | +28.97 | 1 | 0.04 |
| 2024/12/13 | 19.9 | -0.2 | -1 | 2,111 | 4,232.6 | 531 | 25.16 | 1,066.64 | 25.2 | 1,065.76 | 25.18 | -0.89 | -16.76 | 1 | 0.05 |
| 2024/12/12 | 20.1 | +0.1 | +0.5 | 3,180 | 6,475.19 | 1,421 | 44.68 | 2,897.91 | 44.75 | 2,892.2 | 44.67 | -5.71 | -40.15 | 1 | 0.03 |
| 2024/12/11 | 20 | -1.9 | -8.68 | 11,719 | 24,075.57 | 3,662 | 31.25 | 7,501.65 | 31.16 | 7,507.65 | 31.18 | +6 | +16.4 | 20 | 0.17 |
| 2024/12/10 | 21.9 | +0.1 | +0.46 | 6,372 | 13,904 | 2,452 | 38.48 | 5,344.36 | 38.44 | 5,351.23 | 38.49 | +6.87 | +28.02 | 1 | 0.02 |
| 2024/12/09 | 21.8 | +0.25 | +1.16 | 10,515 | 23,039.99 | 3,603 | 34.26 | 7,886.57 | 34.23 | 7,892.14 | 34.25 | +5.57 | +15.46 | 4 | 0.04 |
| 2024/12/06 | 21.55 | +0.5 | +2.38 | 3,367 | 7,191.31 | 1,162 | 34.51 | 2,470.7 | 34.36 | 2,489.68 | 34.62 | +18.98 | +163.34 | 5 | 0.15 |
| 2024/12/05 | 21.05 | -0.15 | -0.71 | 4,247 | 9,100.68 | 1,712 | 40.31 | 3,671.69 | 40.35 | 3,663.77 | 40.26 | -7.92 | -46.26 | 2 | 0.05 |
| 2024/12/04 | 21.2 | -0.15 | -0.7 | 5,810 | 12,452.86 | 2,144 | 36.9 | 4,595.99 | 36.91 | 4,586.1 | 36.83 | -9.89 | -46.15 | 5 | 0.09 |
| 2024/12/03 | 21.35 | -0.35 | -1.61 | 7,463 | 16,028.71 | 3,497 | 46.86 | 7,510.65 | 46.86 | 7,511.11 | 46.86 | +0.47 | +1.34 | 7 | 0.09 |
| 2024/12/02 | 21.7 | +0.85 | +4.08 | 15,138 | 32,211.44 | 9,033 | 59.67 | 19,233.46 | 59.71 | 19,248.94 | 59.76 | +15.48 | +17.14 | 6 | 0.04 |
| 2024/11/29 | 20.85 | +1.1 | +5.57 | 8,275 | 17,100.97 | 1,712 | 20.69 | 3,671.69 | 21.47 | 3,663.77 | 21.42 | -7.92 | -46.26 | 0 | 0 |
| 2024/11/28 | 19.75 | +0.05 | +0.25 | 1,642 | 3,257.81 | 792 | 48.22 | 1,568.53 | 48.15 | 1,572.37 | 48.26 | +3.84 | +48.48 | 4 | 0.24 |
| 2024/11/27 | 19.7 | -0.3 | -1.5 | 1,190 | 2,359.52 | 247 | 20.75 | 489.49 | 20.75 | 491.62 | 20.84 | +2.13 | +86.44 | 0 | 0 |
| 2024/11/26 | 20 | -0.35 | -1.72 | 1,313 | 2,652.8 | 365 | 27.79 | 738.36 | 27.83 | 738.79 | 27.85 | +0.44 | +12.05 | 1 | 0.08 |
| 2024/11/25 | 20.35 | +0.35 | +1.75 | 2,290 | 4,654.94 | 876 | 38.25 | 1,778.04 | 38.2 | 1,781.66 | 38.27 | +3.62 | +41.32 | 0 | 0 |
| 2024/11/22 | 20 | -0.15 | -0.74 | 2,762 | 5,557.34 | 766 | 27.73 | 1,542.32 | 27.75 | 1,545.24 | 27.81 | +2.93 | +38.25 | 2 | 0.07 |
| 2024/11/21 | 20.15 | +0.2 | +1 | 2,832 | 5,730.57 | 1,199 | 42.33 | 2,420.96 | 42.25 | 2,428.93 | 42.39 | +7.96 | +66.43 | 0 | 0 |
| 2024/11/20 | 19.95 | -0.8 | -3.86 | 6,170 | 12,502.6 | 2,750 | 44.57 | 5,579.98 | 44.63 | 5,578.44 | 44.62 | -1.53 | -5.58 | 3 | 0.05 |
| 2024/11/19 | 20.75 | -0.25 | -1.19 | 9,828 | 20,550.81 | 5,185 | 52.76 | 10,841.53 | 52.75 | 10,829.18 | 52.69 | -12.35 | -23.82 | 4 | 0.04 |
| 2024/11/18 | 21 | +0.25 | +1.2 | 9,364 | 19,284 | 4,981 | 53.19 | 10,241.31 | 53.11 | 10,283.37 | 53.33 | +42.06 | +84.45 | 9 | 0.1 |
| 2024/11/15 | 20.75 | +1.1 | +5.6 | 18,202 | 37,373.02 | 12,878 | 70.75 | 26,370.38 | 70.56 | 26,523.4 | 70.97 | +153.02 | +118.82 | 2 | 0.01 |
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。
