3171
40.6
TWD+0.15 (0.37%)
2025.04.02收盤
炎洲流通－現股當沖
炎洲流通最新現股當沖狀況
整理炎洲流通最新(2025/04/02) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的15.81%。當日現股當沖之總損益為+600元、每張平均損益則為+300元。
開盤價
40.9
收盤價
40.6
當日範圍
40.5 - 40.9
成交張數
13
開盤價(昨)
40.7
收盤價(昨)
40.45
昨日範圍
39.75 - 41.1
成交張數(昨)
50
成交金額
52.95萬
成交金額(昨)
202.00萬
52週範圍
22.4 - 42.05
發行股數
3537萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
40.9
收盤價
40.6
成交張數
13
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 | 40.6 | +0.15 | +0.37 | 13 | 51.54 | 2 | 15.81 | 8.12 | 15.75 | 8.18 | 15.87 | +0.06 | +300 | 0 | 0 |
| 2025/04/01 | 40.45 | +0.7 | +1.76 | 50 | 201.9 | 7 | 14.01 | 27.93 | 13.84 | 28.38 | 14.06 | +0.45 | +635.71 | 0 | 0 |
| 2025/03/31 | 39.75 | -2.05 | -4.9 | 43 | 173.49 | 5 | 11.62 | 20.29 | 11.69 | 20.16 | 11.62 | -0.12 | -240 | 0 | 0 |
| 2025/03/28 | 41.8 | -0.25 | -0.59 | 94 | 397.05 | 14 | 14.84 | 58.77 | 14.8 | 59.02 | 14.86 | +0.25 | +178.57 | 0 | 0 |
| 2025/03/27 | 42.05 | +0.8 | +1.94 | 67 | 279.79 | 7 | 10.38 | 28.93 | 10.34 | 29.11 | 10.41 | +0.18 | +257.14 | 0 | 0 |
| 2025/03/26 | 41.25 | +0.45 | +1.1 | 32 | 131.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 40.8 | +0.55 | +1.37 | 63 | 255.56 | 6 | 9.58 | 24.41 | 9.55 | 24.59 | 9.62 | +0.17 | +291.67 | 0 | 0 |
| 2025/03/24 | 40.25 | +0.15 | +0.37 | 15 | 61.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 40.1 | +0 | +0 | 51 | 206.91 | 1 | 1.94 | 4.02 | 1.94 | 4.04 | 1.95 | +0.01 | +150 | 0 | 0 |
| 2025/03/20 | 40.1 | +0.2 | +0.5 | 45 | 181.65 | 2 | 4.41 | 8.02 | 4.41 | 7.99 | 4.4 | -0.03 | -125 | 0 | 0 |
| 2025/03/19 | 39.9 | -0.1 | -0.25 | 15 | 60.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 40 | +0.2 | +0.5 | 36 | 143.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 39.8 | +0.35 | +0.89 | 36 | 144.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 39.45 | +0.65 | +1.68 | 68 | 270.77 | 6 | 8.8 | 23.93 | 8.84 | 23.74 | 8.77 | -0.18 | -308.33 | 0 | 0 |
| 2025/03/13 | 38.8 | +0.5 | +1.31 | 26 | 100.63 | 4 | 15.66 | 15.59 | 15.49 | 15.89 | 15.8 | +0.31 | +775 | 0 | 0 |
| 2025/03/12 | 38.3 | +0.4 | +1.06 | 31 | 118.44 | 1 | 3.22 | 3.85 | 3.25 | 3.8 | 3.21 | -0.05 | -500 | 0 | 0 |
| 2025/03/11 | 37.9 | -0.1 | -0.26 | 21 | 78.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/10 | 38 | +0 | +0 | 23 | 87.51 | 4 | 17.32 | 15.19 | 17.36 | 15.14 | 17.3 | -0.05 | -125 | 0 | 0 |
| 2025/03/07 | 38 | +0 | +0 | 10 | 36.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 38 | +0.4 | +1.06 | 17 | 64.3 | 1 | 5.92 | 3.83 | 5.96 | 3.83 | 5.96 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 37.6 | +0.05 | +0.13 | 1 | 5.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 37.55 | +0.05 | +0.13 | 15 | 56.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 37.5 | +0.05 | +0.13 | 8 | 28.2 | 1 | 13.33 | 3.8 | 13.47 | 3.8 | 13.47 | +0 | +0 | 0 | 0 |
| 2025/02/27 | 37.45 | -0.2 | -0.53 | 25 | 95.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 37.65 | +0.35 | +0.94 | 44 | 165.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 37.3 | -0.1 | -0.27 | 9 | 33.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 37.4 | +0 | +0 | 13 | 49.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 37.4 | -0.35 | -0.93 | 21 | 80.33 | 1 | 4.66 | 3.73 | 4.64 | 3.74 | 4.66 | +0.01 | +100 | 0 | 0 |
| 2025/02/20 | 37.75 | +0 | +0 | 4 | 15.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 37.75 | +0.4 | +1.07 | 9 | 34.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 37.35 | +0 | +0 | 5 | 17.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 37.35 | -0.25 | -0.66 | 12 | 43.41 | 1 | 8.54 | 3.7 | 8.52 | 3.72 | 8.57 | +0.02 | +200 | 0 | 0 |
| 2025/02/14 | 37.6 | -0.1 | -0.27 | 12 | 44.69 | 1 | 8.4 | 3.76 | 8.41 | 3.78 | 8.46 | +0.02 | +200 | 0 | 0 |
| 2025/02/13 | 37.7 | +0.2 | +0.53 | 42 | 157.14 | 7 | 16.85 | 26.32 | 16.75 | 26.78 | 17.04 | +0.46 | +657.14 | 0 | 0 |
| 2025/02/12 | 37.5 | -0.25 | -0.66 | 5 | 19.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 37.75 | +0.75 | +2.03 | 34 | 127.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/10 | 37 | -0.05 | -0.13 | 15 | 56.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/07 | 37.05 | +1.15 | +3.2 | 70 | 256.73 | 2 | 2.87 | 7.33 | 2.86 | 7.38 | 2.88 | +0.06 | +275 | 0 | 0 |
| 2025/02/06 | 35.9 | +0.5 | +1.41 | 20 | 71.77 | 2 | 9.99 | 7.16 | 9.97 | 7.15 | 9.96 | -0.01 | -25 | 0 | 0 |
| 2025/02/05 | 35.4 | +0.4 | +1.14 | 17 | 58.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 35 | -0.4 | -1.13 | 12 | 40.25 | 2 | 17.3 | 6.98 | 17.34 | 7 | 17.39 | +0.02 | +100 | 0 | 0 |
| 2025/02/03 | 35.4 | +0.45 | +1.29 | 2 | 7.69 | 1 | 45.68 | 3.54 | 46.02 | 3.54 | 46.02 | +0 | +0 | 0 | 0 |
| 2025/01/22 | 34.95 | +0.45 | +1.3 | 7 | 24.01 | 1 | 14.59 | 3.53 | 14.7 | 3.53 | 14.7 | +0 | +0 | 0 | 0 |
| 2025/01/21 | 34.5 | +0 | +0 | 7 | 25.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 34.5 | -0.1 | -0.29 | 5 | 17.85 | 1 | 19.33 | 3.45 | 19.33 | 3.44 | 19.27 | -0.01 | -100 | 0 | 0 |
| 2025/01/17 | 34.6 | -0.05 | -0.14 | 7 | 25.2 | 2 | 27.55 | 7.01 | 27.82 | 7.01 | 27.82 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 34.65 | +0.05 | +0.14 | 7 | 26 | 1 | 13.36 | 3.48 | 13.4 | 3.48 | 13.4 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 34.6 | +0.6 | +1.76 | 9 | 30.57 | 2 | 22.49 | 6.92 | 22.63 | 6.92 | 22.63 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 34 | -0.05 | -0.15 | 8 | 27.31 | 1 | 12.5 | 3.48 | 12.72 | 3.48 | 12.72 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 34.05 | -1.1 | -3.13 | 61 | 210.99 | 2 | 3.26 | 6.95 | 3.29 | 6.81 | 3.23 | -0.14 | -700 | 0 | 0 |
| 2025/01/10 | 35.15 | -0.3 | -0.85 | 17 | 58.95 | 2 | 11.95 | 7.11 | 12.05 | 7.12 | 12.07 | +0.01 | +50 | 0 | 0 |
| 2025/01/09 | 35.45 | -0.35 | -0.98 | 30 | 108.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/08 | 35.8 | +0.25 | +0.7 | 10 | 34.65 | 1 | 10.3 | 3.59 | 10.36 | 3.59 | 10.36 | +0 | +0 | 0 | 0 |
| 2025/01/07 | 35.55 | -0.2 | -0.56 | 9 | 33.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 35.75 | +0 | +0 | 10 | 35.47 | 3 | 30.09 | 10.71 | 30.19 | 10.77 | 30.35 | +0.06 | +183.33 | 0 | 0 |
| 2025/01/03 | 35.75 | -0.25 | -0.69 | 10 | 34.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 36 | +0 | +0 | 15 | 54.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 36 | -0.35 | -1.91 | 4 | 14.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/30 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 36.7 | +0.75 | +2.09 | 9 | 31.05 | 1 | 11.61 | 3.67 | 11.82 | 3.67 | 11.82 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 35.95 | +0.25 | +0.7 | 16 | 57.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 35.7 | -0.05 | -0.14 | 37 | 130.12 | 3 | 8.21 | 10.69 | 8.22 | 10.7 | 8.22 | +0.01 | +16.67 | 0 | 0 |
| 2024/12/24 | 35.75 | +0.2 | +0.56 | 10 | 37.66 | 1 | 9.52 | 3.6 | 9.56 | 3.58 | 9.51 | -0.02 | -200 | 0 | 0 |
| 2024/12/23 | 35.55 | +0.05 | +0.14 | 8 | 30.15 | 1 | 11.81 | 3.57 | 11.84 | 3.56 | 11.79 | -0.01 | -150 | 0 | 0 |
| 2024/12/20 | 35.5 | +0 | +0 | 6 | 22.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/19 | 35.5 | -0.05 | -0.14 | 12 | 43.59 | 1 | 8.15 | 3.6 | 8.25 | 3.6 | 8.25 | +0 | +0 | 0 | 0 |
| 2024/12/18 | 35.55 | +0.05 | +0.14 | 5 | 18.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/17 | 35.5 | +0.1 | +0.28 | 7 | 23.46 | 1 | 15.11 | 3.56 | 15.15 | 3.54 | 15.11 | -0.01 | -100 | 0 | 0 |
| 2024/12/16 | 35.4 | -0.45 | -1.26 | 23 | 80.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/13 | 35.85 | -0.35 | -0.97 | 44 | 158.01 | 2 | 4.56 | 7.21 | 4.56 | 7.17 | 4.53 | -0.04 | -225 | 0 | 0 |
| 2024/12/12 | 36.2 | -0.05 | -0.14 | 10 | 35.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/11 | 36.25 | +0 | +0 | 9 | 33.98 | 1 | 10.7 | 3.63 | 10.68 | 3.65 | 10.76 | +0.03 | +250 | 0 | 0 |
| 2024/12/10 | 36.25 | +0.05 | +0.14 | 8 | 28.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/09 | 36.2 | -0.5 | -1.36 | 21 | 77.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/06 | 36.7 | +0.45 | +1.24 | 8 | 29.73 | 1 | 12.21 | 3.62 | 12.19 | 3.62 | 12.17 | -0.01 | -50 | 0 | 0 |
| 2024/12/05 | 36.25 | +0.1 | +0.28 | 10 | 36.49 | 1 | 9.94 | 3.62 | 9.93 | 3.62 | 9.93 | +0 | +0 | 0 | 0 |
| 2024/12/04 | 36.15 | +0 | +0 | 27 | 97.4 | 6 | 22.28 | 21.71 | 22.29 | 21.68 | 22.26 | -0.03 | -50 | 0 | 0 |
| 2024/12/03 | 36.15 | +0.15 | +0.42 | 23 | 82.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/02 | 36 | +0.25 | +0.7 | 14 | 48.9 | 2 | 14.74 | 7.18 | 14.68 | 7.21 | 14.75 | +0.04 | +175 | 0 | 0 |
| 2024/11/29 | 35.75 | -0.05 | -0.14 | 16 | 57.38 | 3 | 18.71 | 10.71 | 18.67 | 10.76 | 18.75 | +0.04 | +150 | 0 | 0 |
| 2024/11/28 | 35.8 | -0.55 | -1.51 | 55 | 198.6 | 1 | 1.81 | 3.58 | 1.8 | 3.58 | 1.8 | +0 | +0 | 0 | 0 |
| 2024/11/27 | 36.35 | -0.15 | -0.41 | 16 | 59.3 | 2 | 12.26 | 7.28 | 12.27 | 7.27 | 12.26 | -0.01 | -25 | 0 | 0 |
| 2024/11/26 | 36.5 | +0.35 | +0.97 | 12 | 43.55 | 1 | 8.33 | 3.61 | 8.29 | 3.61 | 8.29 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 36.15 | -0.05 | -0.14 | 14 | 50.65 | 1 | 7.14 | 3.62 | 7.14 | 3.61 | 7.13 | -0.01 | -50 | 0 | 0 |
| 2024/11/22 | 36.2 | +0.15 | +0.42 | 21 | 77.06 | 4 | 19.05 | 14.74 | 19.13 | 14.83 | 19.24 | +0.09 | +225 | 0 | 0 |
| 2024/11/21 | 36.05 | +0 | +0 | 34 | 122.51 | 3 | 8.82 | 10.81 | 8.83 | 10.85 | 8.86 | +0.04 | +116.67 | 0 | 0 |
| 2024/11/20 | 36.05 | -0.3 | -0.83 | 19 | 68.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/19 | 36.35 | +0.05 | +0.14 | 28 | 101.21 | 3 | 10.71 | 10.83 | 10.7 | 10.91 | 10.78 | +0.08 | +266.67 | 0 | 0 |
| 2024/11/18 | 36.3 | -1.1 | -2.94 | 73 | 267.23 | 4 | 5.48 | 14.63 | 5.47 | 14.63 | 5.47 | +0 | +0 | 0 | 0 |
| 2024/11/15 | 37.4 | -0.4 | -1.06 | 27 | 101.06 | 2 | 7.41 | 7.49 | 7.41 | 7.54 | 7.46 | +0.05 | +250 | 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。
