3024
13.05
TWD+0.15 (1.16%)
2025.09.12收盤
憶聲－現股當沖
憶聲最新現股當沖狀況
整理憶聲最新(2025/09/12) 當沖狀況。整體成交張數為309張，佔整體市場成交張數的39.89%。當日現股當沖之總損益為+1.07萬元、每張平均損益則為+35元。
開盤價
12.9
收盤價
13.05
當日範圍
12.9 - 13.25
成交張數
775
開盤價(昨)
13.15
收盤價(昨)
12.9
昨日範圍
12.9 - 13.25
成交張數(昨)
891
成交金額
1016.21萬
成交金額(昨)
1163.68萬
52週範圍
12.45 - 21.9
發行股數
3億
市值
36億
現股當沖－歷史逐日資訊
開盤價
12.9
收盤價
13.05
成交張數
775
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(%) | ||||||
| 2025/09/12 | 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 |
| 2025/09/03 | 12.8 | +0.05 | +0.39 | 659 | 846.54 | 162 | 24.58 | 208.16 | 24.59 | 208.62 | 24.64 | +0.46 | +28.4 | 1 | 0.15 |
| 2025/09/02 | 12.75 | +0.05 | +0.39 | 548 | 695.43 | 156 | 28.45 | 197.99 | 28.47 | 198.12 | 28.49 | +0.13 | +8.33 | 0 | 0 |
| 2025/09/01 | 12.7 | -0.2 | -1.55 | 896 | 1,140.6 | 117 | 13.06 | 148.47 | 13.02 | 149.55 | 13.11 | +1.08 | +92.74 | 0 | 0 |
| 2025/08/29 | 12.9 | -0.3 | -2.27 | 902 | 1,174.05 | 90 | 9.97 | 118 | 10.05 | 116.56 | 9.93 | -1.44 | -159.44 | 0 | 0 |
| 2025/08/28 | 13.2 | +0.05 | +0.38 | 1,016 | 1,337.45 | 482 | 47.42 | 635.04 | 47.48 | 635.07 | 47.48 | +0.02 | +0.41 | 0 | 0 |
| 2025/08/27 | 13.15 | +0.35 | +2.73 | 2,436 | 3,216.67 | 1,191 | 48.9 | 1,569.45 | 48.79 | 1,573.86 | 48.93 | +4.41 | +37.03 | 1 | 0.04 |
| 2025/08/26 | 12.8 | -0.1 | -0.78 | 1,082 | 1,381.35 | 155 | 14.33 | 198 | 14.33 | 198.56 | 14.37 | +0.57 | +36.77 | 0 | 0 |
| 2025/08/25 | 12.9 | +0 | +0 | 1,209 | 1,577.04 | 469 | 38.79 | 612.32 | 38.83 | 611.35 | 38.77 | -0.97 | -20.79 | 0 | 0 |
| 2025/08/22 | 12.9 | -0.15 | -1.15 | 825 | 1,074.54 | 351 | 42.54 | 458.38 | 42.66 | 457.97 | 42.62 | -0.41 | -11.68 | 0 | 0 |
| 2025/08/21 | 13.05 | +0.35 | +2.76 | 818 | 1,065.01 | 160 | 19.56 | 207.95 | 19.53 | 209.25 | 19.65 | +1.3 | +81.25 | 0 | 0 |
| 2025/08/20 | 12.7 | -0.4 | -3.05 | 1,054 | 1,350.07 | 215 | 20.39 | 276.69 | 20.49 | 276.62 | 20.49 | -0.07 | -3.26 | 0 | 0 |
| 2025/08/19 | 13.1 | -0.05 | -0.38 | 517 | 673.01 | 68 | 13.16 | 88.83 | 13.2 | 88.94 | 13.22 | +0.12 | +16.91 | 0 | 0 |
| 2025/08/18 | 13.15 | +0 | +0 | 1,185 | 1,546.87 | 164 | 13.84 | 213.99 | 13.83 | 214.35 | 13.86 | +0.37 | +22.56 | 0 | 0 |
| 2025/08/15 | 13.15 | +0 | +0 | 550 | 720.91 | 145 | 26.37 | 190.06 | 26.36 | 190.34 | 26.4 | +0.28 | +19.31 | 0 | 0 |
| 2025/08/14 | 13.15 | +0.25 | +1.94 | 1,047 | 1,373.81 | 305 | 29.12 | 399.95 | 29.11 | 400.16 | 29.13 | +0.2 | +6.72 | 0 | 0 |
| 2025/08/13 | 12.9 | +0.1 | +0.78 | 784 | 1,010.86 | 295 | 37.64 | 381.09 | 37.7 | 380.66 | 37.66 | -0.43 | -14.58 | 0 | 0 |
| 2025/08/12 | 12.8 | -0.2 | -1.54 | 723 | 929.64 | 132 | 18.25 | 170.14 | 18.3 | 169.78 | 18.26 | -0.36 | -27.65 | 0 | 0 |
| 2025/08/11 | 13 | -0.25 | -1.89 | 642 | 832.21 | 65 | 10.13 | 84.81 | 10.19 | 84.28 | 10.13 | -0.53 | -81.54 | 0 | 0 |
| 2025/08/08 | 13.25 | +0 | +0 | 418 | 554.61 | 149 | 35.63 | 197.87 | 35.68 | 198.48 | 35.79 | +0.61 | +41.28 | 0 | 0 |
| 2025/08/07 | 13.25 | -0.25 | -1.85 | 583 | 769 | 114 | 19.56 | 150.56 | 19.58 | 150.72 | 19.6 | +0.15 | +13.6 | 0 | 0 |
| 2025/08/06 | 13.5 | +0.35 | +2.66 | 783 | 1,047.78 | 274 | 34.99 | 366.8 | 35.01 | 367.7 | 35.09 | +0.91 | +33.03 | 0 | 0 |
| 2025/08/05 | 13.15 | -0.1 | -0.75 | 355 | 467.64 | 65 | 18.3 | 85.81 | 18.35 | 85.64 | 18.31 | -0.17 | -26.15 | 0 | 0 |
| 2025/08/04 | 13.25 | +0.1 | +0.76 | 532 | 700.22 | 193 | 36.25 | 253.16 | 36.15 | 253.85 | 36.25 | +0.69 | +35.75 | 0 | 0 |
| 2025/08/01 | 13.15 | +0.4 | +3.14 | 583 | 754.32 | 178 | 30.55 | 228.43 | 30.28 | 229.04 | 30.36 | +0.61 | +34.55 | 0 | 0 |
| 2025/07/31 | 12.75 | -0.5 | -3.77 | 796 | 1,023.43 | 150 | 18.85 | 193.31 | 18.89 | 192.74 | 18.83 | -0.57 | -38.33 | 0 | 0 |
| 2025/07/30 | 13.25 | +0.25 | +1.92 | 376 | 493.18 | 69 | 18.36 | 90.58 | 18.37 | 90.8 | 18.41 | +0.22 | +31.88 | 0 | 0 |
| 2025/07/29 | 13 | -0.1 | -0.76 | 422 | 551.97 | 159 | 37.71 | 208.57 | 37.79 | 208.25 | 37.73 | -0.32 | -20.13 | 0 | 0 |
| 2025/07/28 | 13.1 | +0.35 | +2.75 | 718 | 931.95 | 201 | 27.99 | 259.28 | 27.82 | 260.94 | 28 | +1.67 | +82.84 | 0 | 0 |
| 2025/07/25 | 12.75 | +0.05 | +0.39 | 375 | 474.86 | 63 | 16.79 | 79.57 | 16.76 | 79.79 | 16.8 | +0.22 | +34.92 | 0 | 0 |
| 2025/07/24 | 12.7 | -0.1 | -0.78 | 458 | 578.05 | 133 | 29.07 | 168.12 | 29.08 | 168.63 | 29.17 | +0.51 | +38.35 | 0 | 0 |
| 2025/07/23 | 12.8 | +0.25 | +1.99 | 357 | 454.51 | 52 | 14.55 | 66.01 | 14.52 | 66.33 | 14.59 | +0.33 | +62.5 | 0 | 0 |
| 2025/07/22 | 12.55 | -0.4 | -3.09 | 946 | 1,195.96 | 130 | 13.74 | 164.56 | 13.76 | 164.34 | 13.74 | -0.22 | -16.92 | 0 | 0 |
| 2025/07/21 | 12.95 | -0.1 | -0.77 | 299 | 387.16 | 43 | 14.4 | 55.76 | 14.4 | 55.83 | 14.42 | +0.07 | +16.28 | 0 | 0 |
| 2025/07/18 | 13.05 | -0.2 | -1.51 | 508 | 665.17 | 124 | 24.4 | 163.28 | 24.55 | 162.46 | 24.42 | -0.82 | -66.13 | 0 | 0 |
| 2025/07/17 | 13.25 | +0.1 | +0.76 | 337 | 445.64 | 36 | 10.67 | 47.52 | 10.66 | 47.59 | 10.68 | +0.07 | +19.44 | 0 | 0 |
| 2025/07/16 | 13.15 | -0.2 | +1.54 | 430 | 562.68 | 72 | 16.73 | 94.08 | 16.72 | 94.39 | 16.78 | +0.32 | +43.75 | 0 | 0 |
| 2025/07/15 | 13.35 | +0.05 | +0.38 | 588 | 786.08 | 45 | 7.65 | 60.21 | 7.66 | 60.21 | 7.66 | +0 | +0 | 0 | 0 |
| 2025/07/14 | 13.3 | -0.05 | -0.37 | 358 | 476.94 | 35 | 9.79 | 46.83 | 9.82 | 46.55 | 9.76 | -0.28 | -80 | 0 | 0 |
| 2025/07/11 | 13.35 | +0.2 | +1.52 | 575 | 764.24 | 66 | 11.47 | 87.39 | 11.44 | 87.89 | 11.5 | +0.5 | +75.76 | 0 | 0 |
| 2025/07/10 | 13.15 | -0.1 | -0.75 | 498 | 657.08 | 116 | 23.31 | 153.12 | 23.3 | 152.97 | 23.28 | -0.14 | -12.5 | 0 | 0 |
| 2025/07/09 | 13.25 | +0.1 | +0.76 | 227 | 300.16 | 70 | 30.81 | 92.44 | 30.8 | 92.56 | 30.84 | +0.12 | +17.86 | 0 | 0 |
| 2025/07/08 | 13.15 | -0.15 | -1.13 | 454 | 592.21 | 131 | 28.84 | 171 | 28.87 | 170.94 | 28.86 | -0.06 | -4.58 | 0 | 0 |
| 2025/07/07 | 13.3 | -0.05 | -0.37 | 326 | 431.34 | 114 | 34.98 | 151.06 | 35.02 | 151.07 | 35.02 | +0.01 | +1.32 | 0 | 0 |
| 2025/07/04 | 13.35 | -0.4 | -2.91 | 389 | 525.44 | 81 | 20.82 | 109.75 | 20.89 | 109.33 | 20.81 | -0.43 | -53.09 | 0 | 0 |
| 2025/07/03 | 13.75 | +0.2 | +1.48 | 475 | 650.66 | 102 | 21.48 | 139.74 | 21.48 | 139.76 | 21.48 | +0.03 | +2.45 | 0 | 0 |
| 2025/07/02 | 13.55 | -0.1 | -0.73 | 365 | 494.21 | 70 | 19.19 | 94.8 | 19.18 | 95.04 | 19.23 | +0.24 | +35 | 0 | 0 |
| 2025/07/01 | 13.65 | +0.15 | +1.11 | 234 | 319.15 | 52 | 22.21 | 70.88 | 22.21 | 70.94 | 22.23 | +0.06 | +11.54 | 0 | 0 |
| 2025/06/30 | 13.5 | -0.4 | -2.88 | 553 | 755.32 | 59 | 10.67 | 80.69 | 10.68 | 80.81 | 10.7 | +0.11 | +18.64 | 0 | 0 |
| 2025/06/27 | 13.9 | +0.25 | +1.83 | 802 | 1,110.99 | 264 | 32.91 | 365.37 | 32.89 | 366.13 | 32.96 | +0.76 | +28.79 | 0 | 0 |
| 2025/06/26 | 13.65 | +0.05 | +0.37 | 569 | 779.3 | 184 | 32.36 | 251.52 | 32.28 | 252.31 | 32.38 | +0.8 | +43.21 | 0 | 0 |
| 2025/06/25 | 13.6 | +0.1 | +0.74 | 338 | 456.52 | 94 | 27.82 | 126.88 | 27.79 | 127.08 | 27.84 | +0.21 | +22.34 | 0 | 0 |
| 2025/06/24 | 13.5 | +0.4 | +3.05 | 1,040 | 1,384.22 | 129 | 12.4 | 170.21 | 12.3 | 172.82 | 12.48 | +2.61 | +202.33 | 0 | 0 |
| 2025/06/23 | 13.1 | -0.35 | -2.6 | 777 | 1,018.46 | 189 | 24.33 | 248.16 | 24.37 | 248.41 | 24.39 | +0.26 | +13.76 | 0 | 0 |
| 2025/06/20 | 13.45 | -0.15 | -1.1 | 599 | 799.2 | 148 | 24.72 | 196.96 | 24.64 | 198.51 | 24.84 | +1.55 | +105.07 | 0 | 0 |
| 2025/06/19 | 13.6 | -0.1 | -0.73 | 672 | 906.24 | 196 | 29.17 | 264.27 | 29.16 | 264.96 | 29.24 | +0.69 | +34.95 | 0 | 0 |
| 2025/06/18 | 13.7 | +0 | +0 | 357 | 488.21 | 98 | 27.46 | 133.68 | 27.38 | 134.38 | 27.53 | +0.7 | +71.94 | 0 | 0 |
| 2025/06/17 | 13.7 | +0.1 | +0.74 | 343 | 468.72 | 121 | 35.26 | 165.22 | 35.25 | 165.49 | 35.31 | +0.27 | +22.31 | 0 | 0 |
| 2025/06/16 | 13.6 | +0.1 | +0.74 | 530 | 717.59 | 156 | 29.43 | 210.63 | 29.35 | 211.8 | 29.52 | +1.17 | +74.68 | 0 | 0 |
| 2025/06/13 | 13.5 | -0.4 | -2.88 | 931 | 1,269.95 | 216 | 23.2 | 296.11 | 23.32 | 295.19 | 23.24 | -0.92 | -42.36 | 0 | 0 |
| 2025/06/12 | 13.9 | -0.2 | -1.42 | 713 | 995.25 | 142 | 19.9 | 198.55 | 19.95 | 198.3 | 19.92 | -0.25 | -17.61 | 0 | 0 |
| 2025/06/11 | 14.1 | -0.6 | -4.08 | 1,754 | 2,460.26 | 685 | 39.06 | 961.07 | 39.06 | 963.97 | 39.18 | +2.9 | +42.34 | 1 | 0.06 |
| 2025/06/10 | 14.7 | +0.15 | +1.03 | 720 | 1,063.02 | 211 | 29.3 | 310.38 | 29.2 | 311.57 | 29.31 | +1.19 | +56.16 | 0 | 0 |
| 2025/06/09 | 14.55 | +0 | +0 | 498 | 731.09 | 178 | 35.73 | 260.65 | 35.65 | 262.67 | 35.93 | +2.02 | +113.2 | 1 | 0.2 |
| 2025/06/06 | 14.55 | +0 | +0 | 336 | 487.65 | 75 | 22.35 | 109.23 | 22.4 | 109.43 | 22.44 | +0.2 | +26 | 0 | 0 |
| 2025/06/05 | 14.55 | -0.3 | -2.02 | 474 | 695.34 | 85 | 17.92 | 124.79 | 17.95 | 124.59 | 17.92 | -0.2 | -22.94 | 0 | 0 |
| 2025/06/04 | 14.85 | +0.15 | +1.02 | 567 | 838.58 | 176 | 31.02 | 259.77 | 30.98 | 260.44 | 31.06 | +0.67 | +38.07 | 0 | 0 |
| 2025/06/03 | 14.7 | +0.05 | +0.34 | 466 | 681.16 | 143 | 30.69 | 208.82 | 30.66 | 209.16 | 30.71 | +0.34 | +23.43 | 0 | 0 |
| 2025/06/02 | 14.65 | -0.4 | -2.66 | 551 | 804.76 | 79 | 14.34 | 115.17 | 14.31 | 115.65 | 14.37 | +0.48 | +61.39 | 0 | 0 |
| 2025/05/29 | 15.05 | -0.15 | -0.99 | 681 | 1,017.42 | 216 | 31.74 | 322.87 | 31.73 | 323.09 | 31.76 | +0.23 | +10.42 | 0 | 0 |
| 2025/05/28 | 15.2 | -0.25 | -1.62 | 717 | 1,095.61 | 109 | 15.19 | 166.57 | 15.2 | 166.96 | 15.24 | +0.39 | +35.32 | 0 | 0 |
| 2025/05/27 | 15.45 | -0.15 | -0.96 | 463 | 716.16 | 88 | 19.01 | 136.44 | 19.05 | 136.31 | 19.03 | -0.14 | -15.34 | 0 | 0 |
| 2025/05/26 | 15.6 | -0.1 | -0.64 | 392 | 613.1 | 60 | 15.31 | 93.77 | 15.29 | 94 | 15.33 | +0.23 | +37.5 | 0 | 0 |
| 2025/05/23 | 15.7 | -0.05 | -0.32 | 524 | 825.08 | 100 | 19.07 | 157.34 | 19.07 | 157.45 | 19.08 | +0.11 | +11 | 0 | 0 |
| 2025/05/22 | 15.75 | +0 | +0 | 694 | 1,094.79 | 214 | 30.83 | 337.36 | 30.81 | 338.01 | 30.87 | +0.65 | +30.37 | 0 | 0 |
| 2025/05/21 | 15.75 | +0.3 | +1.94 | 797 | 1,247.59 | 144 | 18.06 | 224.88 | 18.03 | 225.16 | 18.05 | +0.27 | +18.75 | 0 | 0 |
| 2025/05/20 | 15.45 | +0 | +0 | 694 | 1,082.71 | 272 | 39.17 | 423.52 | 39.12 | 424.56 | 39.21 | +1.04 | +38.24 | 0 | 0 |
| 2025/05/19 | 15.45 | -0.1 | -0.64 | 703 | 1,095.53 | 229 | 32.56 | 357.08 | 32.59 | 356.39 | 32.53 | -0.69 | -30.13 | 0 | 0 |
| 2025/05/16 | 15.55 | +0.1 | +0.65 | 916 | 1,422.6 | 185 | 20.19 | 286.81 | 20.16 | 287.59 | 20.22 | +0.79 | +42.43 | 0 | 0 |
| 2025/05/15 | 15.45 | +0.05 | +0.32 | 1,278 | 1,951.54 | 357 | 27.93 | 544.02 | 27.88 | 547.09 | 28.03 | +3.06 | +85.71 | 0 | 0 |
| 2025/05/14 | 15.4 | -0.05 | -0.32 | 1,147 | 1,776 | 248 | 21.62 | 383.73 | 21.61 | 384.48 | 21.65 | +0.74 | +30.04 | 0 | 0 |
| 2025/05/13 | 15.45 | +0.05 | +0.32 | 1,453 | 2,271.38 | 357 | 24.56 | 556.48 | 24.5 | 559.18 | 24.62 | +2.71 | +75.77 | 2 | 0.14 |
| 2025/05/12 | 15.4 | -0.05 | -0.32 | 572 | 879.8 | 127 | 22.2 | 195 | 22.16 | 195.78 | 22.25 | +0.79 | +61.81 | 0 | 0 |
| 2025/05/09 | 15.45 | -0.05 | -0.32 | 390 | 599.72 | 87 | 22.31 | 133.77 | 22.31 | 134.38 | 22.41 | +0.61 | +70.69 | 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。
