3024
13.25
TWD+0.10 (0.76%)
2025.07.17收盤
憶聲-現股當沖
憶聲最新現股當沖狀況
整理憶聲最新(2025/07/16) 當沖狀況。整體成交張數為72張,佔整體市場成交張數的16.73%。當日現股當沖之總損益為+3,150元、每張平均損益則為+44元。
開盤價
13.15
收盤價
13.25
當日範圍
13.1 - 13.3
成交張數
337
開盤價(昨)
13.05
收盤價(昨)
13.15
昨日範圍
13 - 13.15
成交張數(昨)
430
成交金額
445.24萬
成交金額(昨)
562.18萬
52週範圍
12.45 - 24.35
發行股數
3億
市值
37億
現股當沖-歷史逐日資訊
開盤價
13.15
收盤價
13.25
成交張數
337
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(%) | ||||||
2025/07/17 | 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 |
2025/05/08 | 15.5 | +0.1 | +0.65 | 648 | 1,001.3 | 259 | 39.95 | 399.3 | 39.88 | 400.44 | 39.99 | +1.14 | +43.82 | 0 | 0 |
2025/05/07 | 15.4 | -0.2 | -1.28 | 382 | 589.49 | 72 | 18.85 | 111.1 | 18.85 | 111.89 | 18.98 | +0.79 | +109.03 | 0 | 0 |
2025/05/06 | 15.6 | +0.1 | +0.65 | 544 | 845.58 | 183 | 33.64 | 284 | 33.59 | 284.93 | 33.7 | +0.93 | +50.55 | 0 | 0 |
2025/05/05 | 15.5 | +0 | +0 | 1,119 | 1,736.29 | 421 | 37.64 | 652.75 | 37.59 | 655.94 | 37.78 | +3.19 | +75.77 | 0 | 0 |
2025/05/02 | 15.5 | +0.3 | +1.97 | 885 | 1,371.3 | 193 | 21.8 | 298.58 | 21.77 | 298.85 | 21.79 | +0.26 | +13.47 | 0 | 0 |
2025/04/30 | 15.2 | -0.15 | -0.98 | 877 | 1,341.03 | 239 | 27.24 | 365.27 | 27.24 | 366.55 | 27.33 | +1.27 | +53.14 | 0 | 0 |
2025/04/29 | 15.35 | +0.1 | +0.66 | 550 | 842.65 | 171 | 31.09 | 261.65 | 31.05 | 262.63 | 31.17 | +0.97 | +57.02 | 0 | 0 |
2025/04/28 | 15.25 | +0.35 | +2.35 | 1,024 | 1,551.97 | 282 | 27.54 | 425.82 | 27.44 | 428.02 | 27.58 | +2.2 | +78.01 | 0 | 0 |
2025/04/25 | 14.9 | +0.4 | +2.76 | 985 | 1,454.19 | 261 | 26.5 | 384.14 | 26.42 | 385.8 | 26.53 | +1.66 | +63.6 | 0 | 0 |
2025/04/24 | 14.5 | +0.3 | +2.11 | 968 | 1,397.91 | 211 | 21.79 | 304.14 | 21.76 | 304.35 | 21.77 | +0.2 | +9.72 | 0 | 0 |
2025/04/23 | 14.2 | +0.55 | +4.03 | 809 | 1,144.48 | 225 | 27.8 | 316.7 | 27.67 | 317.83 | 27.77 | +1.14 | +50.44 | 0 | 0 |
2025/04/22 | 13.65 | -0.2 | -1.44 | 596 | 808.15 | 140 | 23.49 | 189.76 | 23.48 | 189.88 | 23.49 | +0.12 | +8.21 | 0 | 0 |
2025/04/21 | 13.85 | -0.45 | -3.15 | 602 | 834.22 | 66 | 10.96 | 92.08 | 11.04 | 91.11 | 10.92 | -0.97 | -147.73 | 0 | 0 |
2025/04/18 | 14.3 | +0 | +0 | 670 | 956.48 | 83 | 12.38 | 118.74 | 12.41 | 118.64 | 12.4 | -0.1 | -12.05 | 0 | 0 |
2025/04/17 | 14.3 | -0.05 | -0.35 | 729 | 1,038.09 | 196 | 26.89 | 278.11 | 26.79 | 280.6 | 27.03 | +2.49 | +127.04 | 0 | 0 |
2025/04/16 | 14.35 | -0.2 | -1.37 | 544 | 778 | 119 | 21.89 | 169.96 | 21.85 | 170.56 | 21.92 | +0.6 | +50.84 | 0 | 0 |
2025/04/15 | 14.55 | +0.75 | +5.43 | 973 | 1,387.31 | 116 | 11.92 | 164.27 | 11.84 | 167.19 | 12.05 | +2.92 | +251.72 | 0 | 0 |
2025/04/14 | 13.8 | +0.4 | +2.99 | 1,835 | 2,544.84 | 455 | 24.8 | 630.26 | 24.77 | 631.21 | 24.8 | +0.94 | +20.77 | 0 | 0 |
2025/04/11 | 13.4 | -0.25 | -1.83 | 1,847 | 2,437.54 | 640 | 34.64 | 830.88 | 34.09 | 842.16 | 34.55 | +11.28 | +176.17 | 1 | 0.05 |
2025/04/10 | 13.65 | +1.2 | +9.64 | 1,789 | 2,426.1 | 398 | 22.25 | 537.11 | 22.14 | 537.97 | 22.17 | +0.86 | +21.73 | 1 | 0.06 |
2025/04/09 | 12.45 | -1.35 | -9.78 | 3,664 | 4,628.32 | 578 | 15.78 | 729.83 | 15.77 | 738.57 | 15.96 | +8.74 | +151.21 | 0 | 0 |
2025/04/08 | 13.8 | -1.5 | -9.8 | 2,095 | 2,902.52 | 212 | 10.12 | 294.04 | 10.13 | 294.94 | 10.16 | +0.91 | +42.69 | 0 | 0 |
2025/04/07 | 15.3 | -1.65 | -9.73 | 140 | 214.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
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 |
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。