3024
10.25
TWD-0.20 (-1.91%)
2026.02.06收盤
憶聲－現股當沖
憶聲最新現股當沖狀況
整理憶聲最新(2026/02/05) 當沖狀況。整體成交張數為110張，佔整體市場成交張數的19.79%。當日現股當沖之總損益為+4,300元、每張平均損益則為+39元。
開盤價
10.4
收盤價
10.25
當日範圍
10.15 - 10.4
成交張數
549
開盤價(昨)
10.3
收盤價(昨)
10.45
昨日範圍
10.3 - 10.55
成交張數(昨)
556
成交金額
563.13萬
成交金額(昨)
581.45萬
52週範圍
9.99 - 18.7
發行股數
3億
市值
28億
現股當沖－歷史逐日資訊
開盤價
10.4
收盤價
10.25
成交張數
549
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(%) | ||||||
| 2026/02/05 | 10.45 | +0 | +0 | 556 | 581.29 | 110 | 19.79 | 114.86 | 19.76 | 115.3 | 19.83 | +0.43 | +39.09 | 0 | 0 |
| 2026/02/04 | 10.45 | +0.25 | +2.45 | 1,429 | 1,481.37 | 373 | 26.11 | 386.35 | 26.08 | 388.7 | 26.24 | +2.36 | +63.27 | 0 | 0 |
| 2026/02/03 | 10.2 | -0.05 | -0.49 | 641 | 652.86 | 120 | 18.71 | 121.94 | 18.68 | 123.01 | 18.84 | +1.06 | +88.75 | 0 | 0 |
| 2026/02/02 | 10.25 | -0.3 | -2.84 | 703 | 721.01 | 112 | 15.93 | 114.8 | 15.92 | 115 | 15.95 | +0.2 | +18.3 | 0 | 0 |
| 2026/01/30 | 10.55 | -0.1 | -0.94 | 845 | 886.93 | 94 | 11.12 | 98.77 | 11.14 | 99.22 | 11.19 | +0.45 | +47.87 | 0 | 0 |
| 2026/01/29 | 10.65 | -0.25 | -2.29 | 922 | 985.33 | 138 | 14.97 | 147.47 | 14.97 | 147.94 | 15.01 | +0.47 | +33.7 | 0 | 0 |
| 2026/01/28 | 10.9 | -0.1 | -0.91 | 791 | 864.4 | 74 | 9.35 | 80.81 | 9.35 | 81.06 | 9.38 | +0.26 | +35.14 | 0 | 0 |
| 2026/01/27 | 11 | -0.3 | -2.65 | 1,455 | 1,608.59 | 107 | 7.36 | 118.36 | 7.36 | 119.61 | 7.44 | +1.24 | +115.89 | 0 | 0 |
| 2026/01/26 | 11.3 | +0.15 | +1.35 | 1,108 | 1,249.11 | 110 | 9.92 | 123.8 | 9.91 | 124.3 | 9.95 | +0.5 | +45.45 | 0 | 0 |
| 2026/01/23 | 11.15 | -0.05 | -0.45 | 447 | 497.42 | 81 | 18.12 | 90.37 | 18.17 | 90.14 | 18.12 | -0.23 | -29.01 | 0 | 0 |
| 2026/01/22 | 11.2 | +0.05 | +0.45 | 578 | 645.36 | 119 | 20.6 | 133.14 | 20.63 | 133.43 | 20.67 | +0.28 | +23.95 | 0 | 0 |
| 2026/01/21 | 11.15 | -0.3 | -2.62 | 780 | 874.1 | 113 | 14.48 | 126.3 | 14.45 | 126.8 | 14.51 | +0.51 | +44.69 | 0 | 0 |
| 2026/01/20 | 11.45 | +0 | +0 | 769 | 883.05 | 263 | 34.2 | 302.07 | 34.21 | 302 | 34.2 | -0.07 | -2.85 | 0 | 0 |
| 2026/01/19 | 11.45 | +0.25 | +2.23 | 1,355 | 1,553.86 | 387 | 28.56 | 443.28 | 28.53 | 444.58 | 28.61 | +1.3 | +33.59 | 0 | 0 |
| 2026/01/16 | 11.2 | -0.15 | -1.32 | 474 | 531.8 | 82 | 17.3 | 92.05 | 17.31 | 92.31 | 17.36 | +0.26 | +31.1 | 0 | 0 |
| 2026/01/15 | 11.35 | +0 | +0 | 425 | 478.8 | 82 | 19.28 | 92.45 | 19.31 | 92.53 | 19.32 | +0.07 | +9.15 | 0 | 0 |
| 2026/01/14 | 11.35 | +0.4 | +3.65 | 1,381 | 1,553.45 | 160 | 11.59 | 178.62 | 11.5 | 180.78 | 11.64 | +2.16 | +135 | 1 | 0.07 |
| 2026/01/13 | 10.95 | -0.2 | -1.79 | 530 | 580.51 | 52 | 9.82 | 56.98 | 9.81 | 57.23 | 9.86 | +0.26 | +50 | 0 | 0 |
| 2026/01/12 | 11.15 | +0.05 | +0.45 | 821 | 905.33 | 186 | 22.65 | 205.07 | 22.65 | 205.53 | 22.7 | +0.46 | +24.73 | 1 | 0.12 |
| 2026/01/09 | 11.1 | -0.3 | -2.63 | 739 | 825.16 | 149 | 20.17 | 166.42 | 20.17 | 167.42 | 20.29 | +1 | +67.11 | 0 | 0 |
| 2026/01/08 | 11.4 | -0.25 | -2.15 | 700 | 811.43 | 137 | 19.56 | 158.93 | 19.59 | 159.09 | 19.61 | +0.16 | +11.68 | 0 | 0 |
| 2026/01/07 | 11.65 | +0.25 | +2.19 | 1,496 | 1,737.35 | 222 | 14.84 | 256.32 | 14.75 | 258.58 | 14.88 | +2.25 | +101.58 | 0 | 0 |
| 2026/01/06 | 11.4 | +0.25 | +2.24 | 647 | 730.64 | 79 | 12.2 | 89.09 | 12.19 | 89.35 | 12.23 | +0.26 | +32.91 | 0 | 0 |
| 2026/01/05 | 11.15 | -0.25 | -2.19 | 642 | 721.11 | 103 | 16.03 | 115.28 | 15.99 | 115.94 | 16.08 | +0.66 | +64.08 | 0 | 0 |
| 2026/01/02 | 11.4 | +0.2 | +1.79 | 618 | 702.32 | 127 | 20.53 | 144.28 | 20.54 | 144.54 | 20.58 | +0.26 | +20.47 | 0 | 0 |
| 2025/12/31 | 11.2 | -0.15 | -1.32 | 499 | 559.32 | 41 | 8.22 | 46.09 | 8.24 | 45.98 | 8.22 | -0.12 | -29.27 | 0 | 0 |
| 2025/12/30 | 11.35 | -0.1 | -0.87 | 437 | 491.4 | 41 | 9.38 | 46.17 | 9.4 | 46.33 | 9.43 | +0.16 | +39.02 | 0 | 0 |
| 2025/12/29 | 11.45 | +0 | +0 | 670 | 768.7 | 150 | 22.37 | 172.46 | 22.44 | 172.22 | 22.4 | -0.24 | -16.33 | 0 | 0 |
| 2025/12/26 | 11.45 | +0.15 | +1.33 | 671 | 764.3 | 148 | 22.07 | 168.59 | 22.06 | 168.53 | 22.05 | -0.06 | -4.05 | 0 | 0 |
| 2025/12/19 | 11.15 | -0.1 | -0.89 | 540 | 602.64 | 87 | 16.12 | 97.17 | 16.12 | 97.14 | 16.12 | -0.03 | -3.45 | 0 | 0 |
| 2025/12/18 | 11.25 | +0.3 | +2.74 | 813 | 898.31 | 141 | 17.33 | 155.02 | 17.26 | 155.49 | 17.31 | +0.47 | +32.98 | 0 | 0 |
| 2025/12/17 | 10.95 | +0.1 | +0.92 | 374 | 410.45 | 54 | 14.45 | 59.2 | 14.42 | 59.42 | 14.48 | +0.21 | +39.81 | 0 | 0 |
| 2025/12/16 | 10.85 | -0.2 | -1.81 | 643 | 699.8 | 80 | 12.44 | 86.8 | 12.4 | 87.38 | 12.49 | +0.58 | +72.5 | 0 | 0 |
| 2025/12/15 | 11.05 | +0.15 | +1.38 | 624 | 682.69 | 164 | 26.3 | 178.53 | 26.15 | 179.07 | 26.23 | +0.55 | +33.23 | 0 | 0 |
| 2025/11/26 | 10.55 | +0.3 | +2.93 | 916 | 968.9 | 356 | 38.46 | 372.99 | 38.5 | 373.6 | 38.56 | +0.6 | +16.99 | 0 | 0 |
| 2025/11/25 | 10.25 | +0.2 | +1.99 | 1,016 | 1,026.35 | 175 | 17.22 | 176.6 | 17.21 | 177.49 | 17.29 | +0.89 | +50.57 | 0 | 0 |
| 2025/11/24 | 10.05 | +0.06 | +0.6 | 1,127 | 1,127.68 | 131 | 11.62 | 130.96 | 11.61 | 131.26 | 11.64 | +0.3 | +23.05 | 6 | 0.53 |
| 2025/11/21 | 9.99 | -0.21 | -2.06 | 1,917 | 1,914.39 | 289 | 15.08 | 289.49 | 15.12 | 288.34 | 15.06 | -1.14 | -39.58 | 0 | 0 |
| 2025/11/20 | 10.2 | -0.05 | -0.49 | 2,127 | 2,171.07 | 351 | 16.5 | 357.62 | 16.47 | 361.25 | 16.64 | +3.64 | +103.7 | 0 | 0 |
| 2025/11/19 | 10.25 | -0.55 | -5.09 | 1,395 | 1,453.6 | 168 | 12.04 | 175.13 | 12.05 | 176.07 | 12.11 | +0.94 | +55.95 | 1 | 0.07 |
| 2025/11/18 | 10.8 | -0.1 | -0.92 | 1,037 | 1,114.26 | 167 | 16.1 | 179.34 | 16.1 | 179.76 | 16.13 | +0.42 | +25.15 | 0 | 0 |
| 2025/11/17 | 10.9 | -0.2 | -1.8 | 991 | 1,083.65 | 117 | 11.8 | 128.29 | 11.84 | 128.25 | 11.83 | -0.05 | -4.27 | 0 | 0 |
| 2025/11/14 | 11.1 | -0.15 | -1.33 | 477 | 533.35 | 73 | 15.29 | 81.5 | 15.28 | 81.52 | 15.28 | +0.02 | +2.74 | 0 | 0 |
| 2025/11/13 | 11.25 | +0.05 | +0.45 | 476 | 532.84 | 95 | 19.94 | 106.3 | 19.95 | 106.37 | 19.96 | +0.07 | +7.89 | 0 | 0 |
| 2025/11/12 | 11.2 | +0.1 | +0.9 | 582 | 652.5 | 119 | 20.43 | 133.15 | 20.41 | 133.38 | 20.44 | +0.23 | +18.91 | 0 | 0 |
| 2025/11/11 | 11.1 | +0.1 | +0.91 | 518 | 574.58 | 87 | 16.8 | 96.59 | 16.81 | 96.5 | 16.79 | -0.1 | -10.92 | 0 | 0 |
| 2025/11/10 | 11 | -0.1 | -0.9 | 642 | 702.41 | 59 | 9.19 | 64.54 | 9.19 | 64.65 | 9.2 | +0.11 | +18.64 | 0 | 0 |
| 2025/11/07 | 11.1 | -0.05 | -0.45 | 487 | 539.64 | 74 | 15.21 | 81.92 | 15.18 | 82.33 | 15.26 | +0.41 | +56.08 | 0 | 0 |
| 2025/11/06 | 11.15 | +0.05 | +0.45 | 493 | 550.95 | 91 | 18.44 | 101.56 | 18.43 | 101.72 | 18.46 | +0.15 | +16.48 | 0 | 0 |
| 2025/11/05 | 11.1 | +0 | +0 | 1,036 | 1,136.68 | 205 | 19.8 | 223.24 | 19.64 | 225.78 | 19.86 | +2.54 | +123.9 | 0 | 0 |
| 2025/11/04 | 11.1 | -0.15 | -1.33 | 1,194 | 1,330.59 | 152 | 12.73 | 169.24 | 12.72 | 169.03 | 12.7 | -0.21 | -13.82 | 0 | 0 |
| 2025/11/03 | 11.25 | -0.05 | -0.44 | 762 | 862.47 | 67 | 8.79 | 75.69 | 8.78 | 75.86 | 8.8 | +0.17 | +26.12 | 0 | 0 |
| 2025/10/31 | 11.3 | +0 | +0 | 2,975 | 3,375.72 | 1,122 | 37.71 | 1,267.81 | 37.56 | 1,279.21 | 37.89 | +11.41 | +101.69 | 0 | 0 |
| 2025/10/30 | 11.3 | -0.1 | -0.88 | 524 | 590.86 | 74 | 14.14 | 83.61 | 14.15 | 83.69 | 14.16 | +0.08 | +10.81 | 0 | 0 |
| 2025/10/29 | 11.4 | +0 | +0 | 1,094 | 1,245.91 | 304 | 27.79 | 346.32 | 27.8 | 347.52 | 27.89 | +1.2 | +39.47 | 0 | 0 |
| 2025/10/28 | 11.4 | -0.1 | -0.87 | 1,090 | 1,240.39 | 207 | 18.99 | 235.31 | 18.97 | 236.66 | 19.08 | +1.36 | +65.7 | 0 | 0 |
| 2025/10/27 | 11.5 | +0 | +0 | 868 | 998.69 | 181 | 20.84 | 207.99 | 20.83 | 209.09 | 20.94 | +1.1 | +61.05 | 0 | 0 |
| 2025/10/23 | 11.5 | -0.3 | -2.54 | 1,676 | 1,937.97 | 206 | 12.29 | 238.22 | 12.29 | 238.49 | 12.31 | +0.27 | +12.86 | 1 | 0.06 |
| 2025/10/22 | 11.8 | +0 | +0 | 1,706 | 2,020.79 | 306 | 17.93 | 362.3 | 17.93 | 362.57 | 17.94 | +0.28 | +8.99 | 0 | 0 |
| 2025/10/21 | 11.8 | -0.15 | -1.26 | 1,039 | 1,235.85 | 156 | 15.02 | 186.31 | 15.08 | 185.78 | 15.03 | -0.54 | -34.29 | 0 | 0 |
| 2025/10/20 | 11.95 | +0 | +0 | 629 | 749.63 | 77 | 12.25 | 91.81 | 12.25 | 91.93 | 12.26 | +0.12 | +15.58 | 0 | 0 |
| 2025/10/17 | 11.95 | +0 | +0 | 1,012 | 1,211.79 | 269 | 26.58 | 322.27 | 26.59 | 322.52 | 26.62 | +0.25 | +9.29 | 0 | 0 |
| 2025/10/16 | 11.95 | +0.05 | +0.42 | 921 | 1,101.66 | 160 | 17.38 | 191.35 | 17.37 | 191.67 | 17.4 | +0.32 | +20 | 0 | 0 |
| 2025/10/15 | 11.9 | -0.05 | -0.42 | 1,229 | 1,462.09 | 234 | 19.05 | 278.3 | 19.03 | 278.8 | 19.07 | +0.5 | +21.37 | 7 | 0.57 |
| 2025/10/14 | 11.95 | -1 | -7.72 | 4,984 | 6,153.01 | 853 | 17.11 | 1,055.16 | 17.15 | 1,059.42 | 17.22 | +4.25 | +49.88 | 1 | 0.02 |
| 2025/10/13 | 12.95 | -0.2 | -1.52 | 776 | 999.88 | 240 | 30.93 | 308.49 | 30.85 | 308.99 | 30.9 | +0.5 | +20.83 | 0 | 0 |
| 2025/10/09 | 13.15 | -0.1 | -0.75 | 1,074 | 1,420.4 | 426 | 39.66 | 563.93 | 39.7 | 563.62 | 39.68 | -0.32 | -7.39 | 0 | 0 |
| 2025/10/08 | 13.25 | -0.05 | -0.38 | 1,457 | 1,921.71 | 584 | 40.08 | 771.49 | 40.15 | 772.52 | 40.2 | +1.03 | +17.72 | 5 | 0.34 |
| 2025/10/07 | 13.3 | +0.4 | +3.1 | 1,491 | 1,948.67 | 472 | 31.66 | 614.3 | 31.52 | 617.55 | 31.69 | +3.25 | +68.75 | 0 | 0 |
| 2025/10/03 | 12.9 | -0.2 | -1.53 | 1,159 | 1,501.02 | 128 | 11.05 | 165.87 | 11.05 | 165.84 | 11.05 | -0.03 | -2.34 | 0 | 0 |
| 2025/10/02 | 13.1 | +0 | +0 | 645 | 847.45 | 173 | 26.83 | 227.71 | 26.87 | 227.69 | 26.87 | -0.02 | -1.16 | 0 | 0 |
| 2025/10/01 | 13.1 | -0.2 | -1.5 | 756 | 995.03 | 42 | 5.56 | 55.4 | 5.57 | 55.52 | 5.58 | +0.12 | +27.38 | 0 | 0 |
| 2025/09/30 | 13.3 | +0.05 | +0.38 | 710 | 941.09 | 278 | 39.15 | 369.2 | 39.23 | 369.37 | 39.25 | +0.17 | +5.94 | 0 | 0 |
| 2025/09/26 | 13.25 | -0.4 | -2.93 | 1,340 | 1,776.95 | 144 | 10.74 | 191.44 | 10.77 | 191.56 | 10.78 | +0.12 | +8.33 | 0 | 0 |
| 2025/09/25 | 13.65 | -0.05 | -0.36 | 2,652 | 3,650.43 | 805 | 30.35 | 1,108.39 | 30.36 | 1,110.21 | 30.41 | +1.82 | +22.61 | 0 | 0 |
| 2025/09/24 | 13.7 | +0.45 | +3.4 | 3,130 | 4,270.15 | 1,187 | 37.93 | 1,615.56 | 37.83 | 1,619.48 | 37.93 | +3.92 | +33.02 | 3 | 0.1 |
| 2025/09/23 | 13.25 | -0.15 | -1.12 | 1,029 | 1,358.55 | 245 | 23.81 | 323.38 | 23.8 | 324.64 | 23.9 | +1.25 | +51.22 | 0 | 0 |
| 2025/09/22 | 13.4 | +0 | +0 | 1,025 | 1,373.94 | 470 | 45.87 | 630.46 | 45.89 | 631.29 | 45.95 | +0.83 | +17.77 | 0 | 0 |
| 2025/09/19 | 13.4 | -0.15 | -1.11 | 1,453 | 1,953.97 | 489 | 33.64 | 658.2 | 33.69 | 658.57 | 33.7 | +0.37 | +7.57 | 0 | 0 |
| 2025/09/18 | 13.55 | +0.05 | +0.37 | 1,272 | 1,715.97 | 379 | 29.8 | 512.59 | 29.87 | 513.34 | 29.92 | +0.75 | +19.79 | 0 | 0 |
| 2025/09/17 | 13.5 | +0.3 | +2.27 | 2,694 | 3,648.32 | 893 | 33.14 | 1,208.25 | 33.12 | 1,209.08 | 33.14 | +0.83 | +9.29 | 1 | 0.04 |
| 2025/09/16 | 13.2 | +0.05 | +0.38 | 893 | 1,176.27 | 248 | 27.77 | 326.31 | 27.74 | 327.19 | 27.82 | +0.88 | +35.28 | 0 | 0 |
| 2025/09/15 | 13.15 | +0.1 | +0.77 | 871 | 1,152.9 | 303 | 34.78 | 400.55 | 34.74 | 402.46 | 34.91 | +1.92 | +63.2 | 0 | 0 |
| 2025/09/12 | 13.05 | +0.15 | +1.16 | 775 | 1,015.81 | 309 | 39.89 | 404.82 | 39.85 | 405.89 | 39.96 | +1.07 | +34.79 | 0 | 0 |
| 2025/09/11 | 12.9 | -0.35 | -2.64 | 891 | 1,163.14 | 232 | 26.05 | 303.88 | 26.13 | 303.57 | 26.1 | -0.3 | -13.15 | 0 | 0 |
| 2025/09/10 | 13.25 | -0.05 | -0.38 | 968 | 1,269.56 | 224 | 23.14 | 293.32 | 23.1 | 295.46 | 23.27 | +2.15 | +95.76 | 0 | 0 |
| 2025/09/09 | 13.3 | -0.45 | -3.27 | 935 | 1,254.19 | 148 | 15.82 | 198.24 | 15.81 | 200.55 | 15.99 | +2.31 | +156.42 | 0 | 0 |
| 2025/09/08 | 13.75 | +0.25 | +1.85 | 1,941 | 2,666.08 | 436 | 22.46 | 598.57 | 22.45 | 599.49 | 22.49 | +0.92 | +21.1 | 0 | 0 |
| 2025/09/05 | 13.5 | +0.25 | +1.89 | 1,914 | 2,561.81 | 749 | 39.13 | 1,002.25 | 39.12 | 1,001.17 | 39.08 | -1.07 | -14.35 | 0 | 0 |
| 2025/09/04 | 13.25 | +0.45 | +3.52 | 2,367 | 3,115.14 | 395 | 16.69 | 516.8 | 16.59 | 520.27 | 16.7 | +3.47 | +87.85 | 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。
