4306
17.55
TWD+0.05 (0.29%)
2025.04.02收盤
炎洲－現股當沖
炎洲最新現股當沖狀況
整理炎洲最新(2025/04/02) 當沖狀況。整體成交張數為116張，佔整體市場成交張數的14.38%。當日現股當沖之總損益為-300元、每張平均損益則為-3元。
開盤價
17.55
收盤價
17.55
當日範圍
17.45 - 17.65
成交張數
807
開盤價(昨)
17.45
收盤價(昨)
17.5
昨日範圍
17.4 - 17.6
成交張數(昨)
1,027
成交金額
1415.11萬
成交金額(昨)
1797.82萬
52週範圍
16.35 - 22.75
發行股數
7億
市值
119億
現股當沖－歷史逐日資訊
開盤價
17.55
收盤價
17.55
成交張數
807
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 | 17.55 | +0.05 | +0.29 | 807 | 1,414.35 | 116 | 14.38 | 203.38 | 14.38 | 203.35 | 14.38 | -0.03 | -2.59 | 0 | 0 |
| 2025/04/01 | 17.5 | +0.15 | +0.86 | 1,027 | 1,797.95 | 169 | 16.45 | 295.82 | 16.45 | 295.71 | 16.45 | -0.12 | -6.8 | 0 | 0 |
| 2025/03/31 | 17.35 | -0.45 | -2.53 | 1,949 | 3,393.61 | 385 | 19.76 | 671.39 | 19.78 | 670.83 | 19.77 | -0.56 | -14.55 | 0 | 0 |
| 2025/03/28 | 17.8 | -0.3 | -1.66 | 1,855 | 3,311.59 | 137 | 7.39 | 244.12 | 7.37 | 245.66 | 7.42 | +1.54 | +112.41 | 0 | 0 |
| 2025/03/27 | 18.1 | -0.15 | -0.82 | 793 | 1,435.96 | 64 | 8.07 | 116.27 | 8.1 | 115.99 | 8.08 | -0.28 | -42.97 | 0 | 0 |
| 2025/03/26 | 18.25 | +0.2 | +1.11 | 517 | 940.3 | 29 | 5.61 | 52.55 | 5.59 | 52.81 | 5.62 | +0.27 | +91.38 | 0 | 0 |
| 2025/03/25 | 18.05 | -0.15 | -0.82 | 1,032 | 1,873.96 | 57 | 5.52 | 103.4 | 5.52 | 104.06 | 5.55 | +0.66 | +114.91 | 0 | 0 |
| 2025/03/24 | 18.2 | +0 | +0 | 573 | 1,045.02 | 59 | 10.29 | 107.61 | 10.3 | 107.5 | 10.29 | -0.11 | -18.64 | 0 | 0 |
| 2025/03/21 | 18.2 | -0.1 | -0.55 | 635 | 1,159.15 | 27 | 4.25 | 49.28 | 4.25 | 49.24 | 4.25 | -0.04 | -16.67 | 0 | 0 |
| 2025/03/20 | 18.3 | +0.05 | +0.27 | 654 | 1,198.15 | 76 | 11.61 | 139.21 | 11.62 | 139.25 | 11.62 | +0.04 | +4.61 | 0 | 0 |
| 2025/03/19 | 18.25 | -0.05 | -0.27 | 1,040 | 1,906.31 | 90 | 8.65 | 164.89 | 8.65 | 165 | 8.66 | +0.12 | +12.78 | 0 | 0 |
| 2025/03/18 | 18.3 | -0.15 | -0.81 | 1,636 | 3,007.73 | 102 | 6.24 | 187.86 | 6.25 | 187.8 | 6.24 | -0.06 | -5.88 | 0 | 0 |
| 2025/03/17 | 18.45 | +0.1 | +0.54 | 3,290 | 6,084.15 | 532 | 16.17 | 983 | 16.16 | 984.37 | 16.18 | +1.37 | +25.75 | 0 | 0 |
| 2025/03/14 | 18.35 | +0.35 | +1.94 | 1,356 | 2,472.08 | 104 | 7.67 | 188.65 | 7.63 | 189.55 | 7.67 | +0.9 | +86.54 | 0 | 0 |
| 2025/03/13 | 18 | -0.15 | -0.83 | 1,279 | 2,326.85 | 345 | 26.97 | 628.18 | 27 | 627.04 | 26.95 | -1.14 | -32.9 | 2 | 0.16 |
| 2025/03/12 | 18.15 | +0.05 | +0.28 | 1,619 | 2,922.43 | 152 | 9.39 | 274.26 | 9.38 | 274.93 | 9.41 | +0.66 | +43.42 | 0 | 0 |
| 2025/03/11 | 18.1 | +0 | +0 | 1,430 | 2,559.09 | 474 | 33.15 | 849.49 | 33.2 | 848.87 | 33.17 | -0.62 | -13.19 | 0 | 0 |
| 2025/03/10 | 18.1 | +0.1 | +0.56 | 1,334 | 2,419.98 | 139 | 10.42 | 251.82 | 10.41 | 251.69 | 10.4 | -0.13 | -9.35 | 0 | 0 |
| 2025/03/07 | 18 | +0.1 | +0.56 | 720 | 1,290.18 | 74 | 10.28 | 132.47 | 10.27 | 132.62 | 10.28 | +0.15 | +20.27 | 0 | 0 |
| 2025/03/06 | 17.9 | -0.1 | -0.56 | 611 | 1,097.84 | 37 | 6.05 | 66.67 | 6.07 | 66.56 | 6.06 | -0.1 | -28.38 | 0 | 0 |
| 2025/03/05 | 18 | +0.05 | +0.28 | 1,185 | 2,138.24 | 254 | 21.44 | 458.29 | 21.43 | 458.02 | 21.42 | -0.27 | -10.43 | 0 | 0 |
| 2025/03/04 | 17.95 | -0.05 | -0.28 | 1,006 | 1,798.14 | 192 | 19.09 | 343.12 | 19.08 | 343.39 | 19.1 | +0.27 | +13.8 | 0 | 0 |
| 2025/03/03 | 18 | +0.1 | +0.56 | 583 | 1,045.58 | 73 | 12.52 | 130.83 | 12.51 | 130.9 | 12.52 | +0.07 | +8.9 | 0 | 0 |
| 2025/02/27 | 17.9 | +0.05 | +0.28 | 693 | 1,242.47 | 72 | 10.4 | 128.94 | 10.38 | 129.37 | 10.41 | +0.42 | +59.03 | 0 | 0 |
| 2025/02/26 | 17.85 | -0.05 | -0.28 | 609 | 1,088.67 | 49 | 8.05 | 87.73 | 8.06 | 87.68 | 8.05 | -0.05 | -10.2 | 0 | 0 |
| 2025/02/25 | 17.9 | -0.15 | -0.83 | 1,333 | 2,394.22 | 189 | 14.18 | 340.12 | 14.21 | 339.8 | 14.19 | -0.33 | -17.2 | 0 | 0 |
| 2025/02/24 | 18.05 | +0.1 | +0.56 | 1,102 | 1,985.47 | 125 | 11.34 | 225.07 | 11.34 | 225.28 | 11.35 | +0.2 | +16 | 0 | 0 |
| 2025/02/21 | 17.95 | +0.15 | +0.84 | 900 | 1,610.14 | 135 | 14.99 | 241.32 | 14.99 | 241.09 | 14.97 | -0.23 | -17.04 | 0 | 0 |
| 2025/02/20 | 17.8 | +0.05 | +0.28 | 1,170 | 2,087.16 | 128 | 10.94 | 228.55 | 10.95 | 228.58 | 10.95 | +0.03 | +2.34 | 0 | 0 |
| 2025/02/19 | 17.75 | +0.05 | +0.28 | 766 | 1,363.75 | 97 | 12.66 | 172.53 | 12.65 | 172.77 | 12.67 | +0.24 | +24.74 | 0 | 0 |
| 2025/02/18 | 17.7 | -0.1 | -0.56 | 876 | 1,557.27 | 140 | 15.98 | 248.64 | 15.97 | 249.33 | 16.01 | +0.69 | +49.29 | 0 | 0 |
| 2025/02/17 | 17.8 | +0 | +0 | 1,020 | 1,816.2 | 175 | 17.16 | 312.05 | 17.18 | 311.55 | 17.15 | -0.5 | -28.57 | 0 | 0 |
| 2025/02/14 | 17.8 | +0.1 | +0.56 | 990 | 1,758.34 | 135 | 13.63 | 239.82 | 13.64 | 239.78 | 13.64 | -0.04 | -3.33 | 0 | 0 |
| 2025/02/13 | 17.7 | +0.3 | +1.72 | 1,281 | 2,270.42 | 320 | 24.98 | 567.43 | 24.99 | 567.75 | 25.01 | +0.31 | +9.69 | 0 | 0 |
| 2025/02/12 | 17.4 | -0.1 | -0.57 | 949 | 1,660.94 | 115 | 12.12 | 201.28 | 12.12 | 201.23 | 12.12 | -0.05 | -4.35 | 0 | 0 |
| 2025/02/11 | 17.5 | -0.2 | -1.13 | 1,020 | 1,792.07 | 115 | 11.28 | 202.32 | 11.29 | 202.72 | 11.31 | +0.39 | +33.91 | 0 | 0 |
| 2025/02/10 | 17.7 | -0.1 | -0.56 | 1,177 | 2,086 | 110 | 9.35 | 194.85 | 9.34 | 195.25 | 9.36 | +0.4 | +36.36 | 0 | 0 |
| 2025/02/07 | 17.8 | +0.05 | +0.28 | 1,733 | 3,092.59 | 385 | 22.22 | 686.88 | 22.21 | 687.95 | 22.25 | +1.07 | +27.79 | 0 | 0 |
| 2025/02/06 | 17.75 | +0.3 | +1.72 | 1,176 | 2,076.27 | 114 | 9.7 | 201.07 | 9.68 | 200.69 | 9.67 | -0.39 | -33.77 | 0 | 0 |
| 2025/02/05 | 17.45 | -0.05 | -0.29 | 949 | 1,661.99 | 132 | 13.92 | 231.67 | 13.94 | 232.44 | 13.99 | +0.77 | +57.95 | 0 | 0 |
| 2025/02/04 | 17.5 | +0 | +0 | 1,390 | 2,443.47 | 178 | 12.81 | 312.15 | 12.78 | 313.57 | 12.83 | +1.42 | +79.78 | 0 | 0 |
| 2025/02/03 | 17.5 | +0.3 | +1.74 | 1,581 | 2,741.47 | 202 | 12.78 | 348.85 | 12.72 | 350.79 | 12.8 | +1.94 | +95.79 | 0 | 0 |
| 2025/01/22 | 17.2 | +0.15 | +0.88 | 866 | 1,480.85 | 45 | 5.19 | 76.85 | 5.19 | 77.08 | 5.21 | +0.23 | +52.22 | 0 | 0 |
| 2025/01/21 | 17.05 | +0.05 | +0.29 | 480 | 816.33 | 44 | 9.16 | 74.83 | 9.17 | 74.89 | 9.17 | +0.07 | +14.77 | 0 | 0 |
| 2025/01/20 | 17 | +0.1 | +0.59 | 603 | 1,019.27 | 102 | 16.92 | 172.16 | 16.89 | 172.66 | 16.94 | +0.49 | +48.53 | 0 | 0 |
| 2025/01/17 | 16.9 | +0.25 | +1.5 | 764 | 1,287.22 | 54 | 7.07 | 90.94 | 7.06 | 90.86 | 7.06 | -0.09 | -15.74 | 0 | 0 |
| 2025/01/16 | 16.65 | -0.15 | -0.89 | 757 | 1,268.65 | 61 | 8.06 | 102.61 | 8.09 | 102.19 | 8.06 | -0.42 | -69.67 | 0 | 0 |
| 2025/01/15 | 16.8 | +0.15 | +0.9 | 838 | 1,407 | 174 | 20.77 | 292.93 | 20.82 | 291.93 | 20.75 | -1 | -57.47 | 0 | 0 |
| 2025/01/14 | 16.65 | +0.3 | +1.83 | 781 | 1,293.27 | 66 | 8.45 | 108.99 | 8.43 | 109.37 | 8.46 | +0.38 | +57.58 | 0 | 0 |
| 2025/01/13 | 16.35 | -0.2 | -1.21 | 2,227 | 3,618.95 | 292 | 13.11 | 474.44 | 13.11 | 476.17 | 13.16 | +1.73 | +59.08 | 0 | 0 |
| 2025/01/10 | 16.55 | -0.25 | -1.49 | 1,486 | 2,465.62 | 74 | 4.98 | 122.99 | 4.99 | 122.83 | 4.98 | -0.16 | -21.62 | 0 | 0 |
| 2025/01/09 | 16.8 | -0.15 | -0.88 | 1,676 | 2,828.44 | 330 | 19.69 | 559.59 | 19.78 | 560.82 | 19.83 | +1.24 | +37.42 | 0 | 0 |
| 2025/01/08 | 16.95 | +0.05 | +0.3 | 721 | 1,218.71 | 63 | 8.74 | 106.48 | 8.74 | 106.52 | 8.74 | +0.04 | +5.56 | 0 | 0 |
| 2025/01/07 | 16.9 | -0.15 | -0.88 | 935 | 1,593.86 | 72 | 7.7 | 122.91 | 7.71 | 123.21 | 7.73 | +0.3 | +41.67 | 0 | 0 |
| 2025/01/06 | 17.05 | +0.05 | +0.29 | 807 | 1,379.55 | 139 | 17.23 | 237.53 | 17.22 | 237.47 | 17.21 | -0.06 | -3.96 | 0 | 0 |
| 2025/01/03 | 17 | -0.25 | -1.45 | 1,029 | 1,759.88 | 66 | 6.41 | 113.22 | 6.43 | 113.52 | 6.45 | +0.29 | +44.7 | 0 | 0 |
| 2025/01/02 | 17.25 | +0 | +0 | 751 | 1,289.89 | 136 | 18.12 | 233.31 | 18.09 | 233.75 | 18.12 | +0.43 | +31.99 | 0 | 0 |
| 2024/12/31 | 17.25 | -0.05 | -0.29 | 613 | 1,052.53 | 84 | 13.7 | 144.1 | 13.69 | 144.25 | 13.71 | +0.15 | +17.86 | 0 | 0 |
| 2024/12/30 | 17.3 | +0.05 | +0.29 | 718 | 1,240.38 | 59 | 8.21 | 101.81 | 8.21 | 101.84 | 8.21 | +0.04 | +6.78 | 0 | 0 |
| 2024/12/27 | 17.25 | -0.05 | -0.29 | 470 | 810.45 | 24 | 5.11 | 41.41 | 5.11 | 41.48 | 5.12 | +0.07 | +29.17 | 0 | 0 |
| 2024/12/26 | 17.3 | +0.2 | +1.17 | 641 | 1,108.15 | 59 | 9.21 | 101.89 | 9.2 | 102.02 | 9.21 | +0.12 | +21.19 | 0 | 0 |
| 2024/12/25 | 17.1 | +0 | +0 | 456 | 779.85 | 35 | 7.68 | 59.85 | 7.67 | 59.88 | 7.68 | +0.03 | +7.14 | 0 | 0 |
| 2024/12/24 | 17.1 | +0.05 | +0.29 | 740 | 1,269.2 | 159 | 21.49 | 272.92 | 21.5 | 272.54 | 21.47 | -0.38 | -23.9 | 0 | 0 |
| 2024/12/23 | 17.05 | +0.1 | +0.59 | 755 | 1,288.25 | 93 | 12.32 | 158.78 | 12.32 | 158.86 | 12.33 | +0.09 | +9.14 | 0 | 0 |
| 2024/12/20 | 16.95 | -0.05 | -0.29 | 800 | 1,358.7 | 69 | 8.62 | 117.25 | 8.63 | 117.36 | 8.64 | +0.12 | +16.67 | 0 | 0 |
| 2024/12/19 | 17 | -0.05 | -0.29 | 1,220 | 2,070.47 | 110 | 9.02 | 186.76 | 9.02 | 186.7 | 9.02 | -0.06 | -5.45 | 0 | 0 |
| 2024/12/18 | 17.05 | +0.3 | +1.79 | 3,301 | 5,731.22 | 1,387 | 42.02 | 2,437.53 | 42.53 | 2,404.23 | 41.95 | -33.3 | -240.09 | 0 | 0 |
| 2024/12/17 | 16.75 | +0 | +0 | 953 | 1,604.15 | 104 | 10.91 | 174.9 | 10.9 | 175.14 | 10.92 | +0.24 | +23.56 | 0 | 0 |
| 2024/12/16 | 16.75 | -0.3 | -1.76 | 1,993 | 3,373.52 | 446 | 22.38 | 756.63 | 22.43 | 755.63 | 22.4 | -0.99 | -22.31 | 0 | 0 |
| 2024/12/13 | 17.05 | -0.25 | -1.45 | 2,242 | 3,839.38 | 102 | 4.55 | 175.44 | 4.57 | 174.72 | 4.55 | -0.72 | -70.59 | 0 | 0 |
| 2024/12/12 | 17.3 | -0.3 | -1.7 | 2,649 | 4,619.05 | 107 | 4.04 | 186.25 | 4.03 | 186.99 | 4.05 | +0.73 | +68.69 | 0 | 0 |
| 2024/12/11 | 17.6 | -0.15 | -0.85 | 1,545 | 2,733.47 | 72 | 4.66 | 127.62 | 4.67 | 127.56 | 4.67 | -0.07 | -9.03 | 0 | 0 |
| 2024/12/10 | 17.75 | -0.2 | -1.11 | 1,673 | 2,979.68 | 76 | 4.54 | 135.81 | 4.56 | 135.87 | 4.56 | +0.05 | +6.58 | 0 | 0 |
| 2024/12/09 | 17.95 | -0.15 | -0.83 | 910 | 1,638.97 | 41 | 4.5 | 73.8 | 4.5 | 73.89 | 4.51 | +0.09 | +20.73 | 0 | 0 |
| 2024/12/06 | 18.1 | +0.15 | +0.84 | 653 | 1,180.02 | 33 | 5.05 | 59.59 | 5.05 | 59.67 | 5.06 | +0.09 | +27.27 | 0 | 0 |
| 2024/12/05 | 17.95 | -0.05 | -0.28 | 898 | 1,617.53 | 37 | 4.12 | 66.55 | 4.11 | 66.75 | 4.13 | +0.2 | +54.05 | 0 | 0 |
| 2024/12/04 | 18 | -0.05 | -0.28 | 540 | 972.38 | 55 | 10.19 | 99.39 | 10.22 | 99.11 | 10.19 | -0.27 | -49.09 | 0 | 0 |
| 2024/12/03 | 18.05 | +0.05 | +0.28 | 869 | 1,566.78 | 77 | 8.86 | 139.06 | 8.88 | 139.11 | 8.88 | +0.05 | +6.49 | 0 | 0 |
| 2024/12/02 | 18 | +0 | +0 | 643 | 1,159.54 | 106 | 16.5 | 191.9 | 16.55 | 191.36 | 16.5 | -0.54 | -50.47 | 0 | 0 |
| 2024/11/29 | 18 | +0.1 | +0.56 | 629 | 1,127.14 | 37 | 5.88 | 66.55 | 5.9 | 66.75 | 5.92 | +0.2 | +54.05 | 0 | 0 |
| 2024/11/28 | 17.9 | -0.15 | -0.83 | 1,503 | 2,692.9 | 116 | 7.72 | 207.82 | 7.72 | 208.54 | 7.74 | +0.72 | +62.5 | 0 | 0 |
| 2024/11/27 | 18.05 | -0.15 | -0.82 | 888 | 1,610.45 | 74 | 8.33 | 134.4 | 8.35 | 134.63 | 8.36 | +0.24 | +32.43 | 0 | 0 |
| 2024/11/26 | 18.2 | -0.1 | -0.55 | 1,009 | 1,838.65 | 133 | 13.18 | 242.1 | 13.17 | 242.4 | 13.18 | +0.29 | +21.8 | 0 | 0 |
| 2024/11/25 | 18.3 | +0.1 | +0.55 | 862 | 1,573.15 | 76 | 8.82 | 138.74 | 8.82 | 139.03 | 8.84 | +0.29 | +38.16 | 0 | 0 |
| 2024/11/22 | 18.2 | +0 | +0 | 777 | 1,416.33 | 79 | 10.16 | 144.17 | 10.18 | 144.13 | 10.18 | -0.04 | -4.43 | 0 | 0 |
| 2024/11/21 | 18.2 | +0 | +0 | 919 | 1,669.5 | 126 | 13.71 | 228.88 | 13.71 | 229.22 | 13.73 | +0.34 | +27.38 | 0 | 0 |
| 2024/11/20 | 18.2 | -0.05 | -0.27 | 871 | 1,588.31 | 89 | 10.22 | 162.14 | 10.21 | 162.62 | 10.24 | +0.48 | +53.93 | 0 | 0 |
| 2024/11/19 | 18.25 | +0.25 | +1.39 | 1,462 | 2,677.73 | 285 | 19.49 | 521.73 | 19.48 | 522.02 | 19.49 | +0.29 | +10.18 | 0 | 0 |
| 2024/11/18 | 18 | -0.05 | -0.28 | 1,409 | 2,544.23 | 245 | 17.39 | 442.55 | 17.39 | 443.75 | 17.44 | +1.21 | +49.18 | 0 | 0 |
| 2024/11/15 | 18.05 | +0.15 | +0.84 | 1,407 | 2,551.85 | 273 | 19.4 | 494.75 | 19.39 | 495.77 | 19.43 | +1.02 | +37.36 | 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。
