4306
15.6
TWD-0.15 (-0.95%)
2025.07.08收盤
炎洲－現股當沖
炎洲最新現股當沖狀況
整理炎洲最新(2025/07/07) 當沖狀況。整體成交張數為99張，佔整體市場成交張數的23.45%。當日現股當沖之總損益為+1,100元、每張平均損益則為+11元。
開盤價
15.75
收盤價
15.6
當日範圍
15.55 - 15.75
成交張數
746
開盤價(昨)
15.85
收盤價(昨)
15.75
昨日範圍
15.65 - 15.85
成交張數(昨)
422
成交金額
1165.76萬
成交金額(昨)
664.91萬
52週範圍
14.35 - 22.75
發行股數
7億
市值
106億
現股當沖－歷史逐日資訊
開盤價
15.75
收盤價
15.6
成交張數
746
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(%) | ||||||
| 2025/07/08 | 15.6 | -0.15 | -0.95 | 746 | 1,165.45 | 122 | 16.36 | 190.56 | 16.35 | 190.85 | 16.38 | +0.29 | +23.77 | 0 | 0 |
| 2025/07/07 | 15.75 | -0.05 | -0.32 | 422 | 665.3 | 99 | 23.45 | 156 | 23.45 | 156.11 | 23.46 | +0.11 | +11.11 | 0 | 0 |
| 2025/07/04 | 15.8 | -0.2 | -1.25 | 610 | 968.27 | 82 | 13.44 | 130.22 | 13.45 | 130.24 | 13.45 | +0.03 | +3.05 | 0 | 0 |
| 2025/07/03 | 16 | +0.1 | +0.63 | 705 | 1,126.54 | 111 | 15.74 | 177.14 | 15.72 | 177.4 | 15.75 | +0.26 | +23.42 | 0 | 0 |
| 2025/07/02 | 15.9 | +0.15 | +0.95 | 446 | 707.34 | 83 | 18.62 | 131.62 | 18.61 | 131.76 | 18.63 | +0.14 | +17.47 | 0 | 0 |
| 2025/07/01 | 15.75 | +0 | +0 | 547 | 866.06 | 69 | 12.61 | 109.12 | 12.6 | 109.28 | 12.62 | +0.15 | +22.46 | 0 | 0 |
| 2025/06/30 | 15.75 | -0.25 | -1.56 | 571 | 904.06 | 110 | 19.26 | 174.23 | 19.27 | 174.18 | 19.27 | -0.05 | -4.55 | 0 | 0 |
| 2025/06/27 | 16 | +0.15 | +0.95 | 871 | 1,390.23 | 102 | 11.7 | 162.5 | 11.69 | 162.69 | 11.7 | +0.2 | +19.12 | 0 | 0 |
| 2025/06/26 | 15.85 | +0.15 | +0.96 | 1,201 | 1,900.21 | 209 | 17.4 | 329.94 | 17.36 | 330.62 | 17.4 | +0.69 | +32.78 | 0 | 0 |
| 2025/06/25 | 15.7 | -0.1 | -0.63 | 537 | 844.33 | 3 | 0.56 | 4.26 | 0.5 | 4.29 | 0.51 | +0.03 | +100 | 0 | 0 |
| 2025/06/24 | 15.8 | +0.3 | +1.94 | 759 | 1,194.15 | 110 | 14.5 | 172.68 | 14.46 | 173.34 | 14.52 | +0.67 | +60.45 | 0 | 0 |
| 2025/06/23 | 15.5 | -0.25 | -1.59 | 835 | 1,288.26 | 202 | 24.18 | 311.57 | 24.19 | 311.88 | 24.21 | +0.31 | +15.35 | 0 | 0 |
| 2025/06/20 | 15.75 | -0.05 | -0.32 | 1,139 | 1,778.23 | 277 | 24.31 | 431.69 | 24.28 | 434.55 | 24.44 | +2.86 | +103.25 | 0 | 0 |
| 2025/06/19 | 15.8 | +0 | +0 | 733 | 1,152.46 | 192 | 26.2 | 302.04 | 26.21 | 302.46 | 26.25 | +0.43 | +22.4 | 0 | 0 |
| 2025/06/18 | 15.8 | +0.15 | +0.96 | 720 | 1,137.66 | 120 | 16.67 | 189.65 | 16.67 | 189.66 | 16.67 | +0.01 | +0.42 | 0 | 0 |
| 2025/06/17 | 15.65 | +0.05 | +0.32 | 648 | 1,017.14 | 60 | 9.26 | 94 | 9.24 | 94.36 | 9.28 | +0.36 | +60.83 | 0 | 0 |
| 2025/06/16 | 15.6 | -0.05 | -0.32 | 1,292 | 1,994.18 | 243 | 18.8 | 374.37 | 18.77 | 377.02 | 18.91 | +2.65 | +109.26 | 0 | 0 |
| 2025/06/13 | 15.65 | -0.2 | -1.26 | 991 | 1,555.33 | 60 | 6.06 | 94.47 | 6.07 | 94.13 | 6.05 | -0.34 | -56.67 | 0 | 0 |
| 2025/06/12 | 15.85 | +0.1 | +0.63 | 602 | 954.93 | 30 | 4.98 | 47.59 | 4.98 | 47.61 | 4.99 | +0.01 | +5 | 0 | 0 |
| 2025/06/11 | 15.75 | -0.3 | -1.87 | 2,119 | 3,349.88 | 80 | 3.78 | 126.74 | 3.78 | 126.64 | 3.78 | -0.1 | -12.5 | 0 | 0 |
| 2025/06/10 | 16.05 | +0.05 | +0.31 | 560 | 901.21 | 117 | 20.89 | 188.16 | 20.88 | 188.67 | 20.94 | +0.51 | +43.16 | 0 | 0 |
| 2025/06/09 | 16 | -0.15 | -0.93 | 654 | 1,048.56 | 28 | 4.28 | 44.85 | 4.28 | 45 | 4.29 | +0.14 | +51.79 | 0 | 0 |
| 2025/06/06 | 16.15 | -0.05 | -0.31 | 383 | 620.34 | 22 | 5.74 | 35.6 | 5.74 | 35.64 | 5.75 | +0.04 | +15.91 | 0 | 0 |
| 2025/06/05 | 16.2 | +0.05 | +0.31 | 389 | 631.96 | 30 | 7.7 | 48.67 | 7.7 | 48.75 | 7.71 | +0.07 | +25 | 0 | 0 |
| 2025/06/04 | 16.15 | +0.15 | +0.94 | 582 | 943.54 | 79 | 13.58 | 127.67 | 13.53 | 128.41 | 13.61 | +0.74 | +94.3 | 0 | 0 |
| 2025/06/03 | 16 | +0 | +0 | 516 | 826.76 | 32 | 6.2 | 51.41 | 6.22 | 51.37 | 6.21 | -0.04 | -12.5 | 0 | 0 |
| 2025/06/02 | 16 | -0.3 | -1.84 | 1,037 | 1,666.66 | 33 | 3.18 | 53 | 3.18 | 53.45 | 3.21 | +0.45 | +136.36 | 0 | 0 |
| 2025/05/29 | 16.3 | -0.1 | -0.61 | 464 | 758 | 23 | 4.96 | 37.63 | 4.97 | 37.63 | 4.96 | -0.01 | -2.17 | 0 | 0 |
| 2025/05/28 | 16.4 | -0.05 | -0.3 | 438 | 722.18 | 18 | 4.11 | 29.68 | 4.11 | 29.68 | 4.11 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 16.45 | -0.2 | -1.2 | 528 | 876.18 | 103 | 19.5 | 171.22 | 19.54 | 170.84 | 19.5 | -0.38 | -36.89 | 0 | 0 |
| 2025/05/26 | 16.65 | +0.15 | +0.91 | 581 | 963.78 | 26 | 4.47 | 42.98 | 4.46 | 43.14 | 4.48 | +0.17 | +63.46 | 0 | 0 |
| 2025/05/23 | 16.5 | +0 | +0 | 259 | 426.7 | 18 | 6.96 | 29.68 | 6.95 | 29.73 | 6.97 | +0.06 | +30.56 | 0 | 0 |
| 2025/05/22 | 16.5 | -0.1 | -0.6 | 507 | 836.48 | 27 | 5.32 | 44.55 | 5.33 | 44.52 | 5.32 | -0.03 | -9.26 | 0 | 0 |
| 2025/05/21 | 16.6 | +0.15 | +0.91 | 672 | 1,115.12 | 38 | 5.65 | 62.9 | 5.64 | 63.09 | 5.66 | +0.19 | +50 | 0 | 0 |
| 2025/05/20 | 16.45 | +0.1 | +0.61 | 310 | 509.22 | 26 | 8.4 | 42.68 | 8.38 | 42.77 | 8.4 | +0.09 | +32.69 | 0 | 0 |
| 2025/05/19 | 16.35 | -0.15 | -0.91 | 529 | 868.02 | 58 | 10.97 | 95.4 | 10.99 | 95.27 | 10.98 | -0.13 | -22.41 | 0 | 0 |
| 2025/05/16 | 16.5 | +0.15 | +0.92 | 516 | 849.08 | 72 | 13.96 | 118.67 | 13.98 | 118.54 | 13.96 | -0.13 | -18.06 | 0 | 0 |
| 2025/05/15 | 16.35 | -0.2 | -1.21 | 901 | 1,479.28 | 72 | 7.99 | 118.06 | 7.98 | 118.3 | 8 | +0.23 | +32.64 | 0 | 0 |
| 2025/05/14 | 16.55 | -0.05 | -0.3 | 1,334 | 2,199.11 | 151 | 11.32 | 249.9 | 11.36 | 249.43 | 11.34 | -0.47 | -31.46 | 0 | 0 |
| 2025/05/13 | 16.6 | +0.1 | +0.61 | 636 | 1,056.34 | 121 | 19.04 | 201.41 | 19.07 | 201.38 | 19.06 | -0.03 | -2.48 | 0 | 0 |
| 2025/05/12 | 16.5 | +0.05 | +0.3 | 577 | 953.4 | 47 | 8.14 | 77.56 | 8.13 | 77.74 | 8.15 | +0.18 | +39.36 | 0 | 0 |
| 2025/05/09 | 16.45 | -0.05 | -0.3 | 499 | 821.98 | 130 | 26.07 | 214.1 | 26.05 | 214.25 | 26.06 | +0.14 | +11.15 | 0 | 0 |
| 2025/05/08 | 16.5 | +0.2 | +1.23 | 982 | 1,624.94 | 207 | 21.08 | 342.56 | 21.08 | 342.13 | 21.06 | -0.42 | -20.29 | 5 | 0.51 |
| 2025/05/07 | 16.3 | +0.05 | +0.31 | 513 | 839.85 | 54 | 10.52 | 88.11 | 10.49 | 88.47 | 10.53 | +0.36 | +67.59 | 0 | 0 |
| 2025/05/06 | 16.25 | +0.1 | +0.62 | 436 | 707.25 | 65 | 14.92 | 105.41 | 14.9 | 105.58 | 14.93 | +0.17 | +26.15 | 0 | 0 |
| 2025/05/05 | 16.15 | -0.2 | -1.22 | 1,679 | 2,733.44 | 398 | 23.7 | 647.33 | 23.68 | 648.8 | 23.74 | +1.48 | +37.06 | 0 | 0 |
| 2025/05/02 | 16.35 | +0.25 | +1.55 | 546 | 886.74 | 32 | 5.86 | 51.88 | 5.85 | 52.12 | 5.88 | +0.24 | +75 | 0 | 0 |
| 2025/04/30 | 16.1 | -0.1 | -0.62 | 530 | 858.31 | 42 | 7.92 | 68.06 | 7.93 | 68 | 7.92 | -0.07 | -15.48 | 0 | 0 |
| 2025/04/29 | 16.2 | +0.15 | +0.93 | 814 | 1,316.47 | 41 | 5.04 | 66.07 | 5.02 | 66.47 | 5.05 | +0.4 | +96.34 | 0 | 0 |
| 2025/04/28 | 16.05 | +0.2 | +1.26 | 1,421 | 2,279.35 | 37 | 2.6 | 59.24 | 2.6 | 59.3 | 2.6 | +0.06 | +14.86 | 2 | 0.14 |
| 2025/04/25 | 15.85 | +0.05 | +0.32 | 794 | 1,262.16 | 73 | 9.19 | 116 | 9.19 | 115.95 | 9.19 | -0.04 | -5.48 | 0 | 0 |
| 2025/04/24 | 15.8 | +0.05 | +0.32 | 521 | 822.41 | 37 | 7.1 | 58.47 | 7.11 | 58.36 | 7.1 | -0.11 | -29.73 | 0 | 0 |
| 2025/04/23 | 15.75 | +0.3 | +1.94 | 555 | 872.81 | 89 | 16.04 | 139.56 | 15.99 | 139.87 | 16.02 | +0.3 | +33.71 | 0 | 0 |
| 2025/04/22 | 15.45 | -0.05 | -0.32 | 604 | 932.74 | 108 | 17.87 | 166.31 | 17.83 | 167 | 17.9 | +0.7 | +64.81 | 0 | 0 |
| 2025/04/21 | 15.5 | -0.3 | -1.9 | 1,180 | 1,839.88 | 34 | 2.88 | 53.28 | 2.9 | 53.02 | 2.88 | -0.26 | -76.47 | 0 | 0 |
| 2025/04/18 | 15.8 | -0.1 | -0.63 | 1,422 | 2,251.41 | 88 | 6.19 | 139.56 | 6.2 | 139.35 | 6.19 | -0.2 | -22.73 | 1 | 0.07 |
| 2025/04/17 | 15.9 | +0 | +0 | 707 | 1,123.57 | 53 | 7.5 | 84.06 | 7.48 | 84.42 | 7.51 | +0.35 | +66.98 | 0 | 0 |
| 2025/04/16 | 15.9 | -0.15 | -0.93 | 857 | 1,369.91 | 63 | 7.35 | 100.94 | 7.37 | 100.7 | 7.35 | -0.24 | -38.1 | 0 | 0 |
| 2025/04/15 | 16.05 | +0.4 | +2.56 | 1,104 | 1,761.22 | 49 | 4.44 | 77.75 | 4.41 | 78.48 | 4.46 | +0.73 | +148.98 | 0 | 0 |
| 2025/04/14 | 15.65 | +0.2 | +1.29 | 1,749 | 2,747.27 | 561 | 32.07 | 880.37 | 32.05 | 882.61 | 32.13 | +2.23 | +39.84 | 0 | 0 |
| 2025/04/11 | 15.45 | -0.3 | -1.9 | 2,915 | 4,452.8 | 912 | 31.29 | 1,384.87 | 31.1 | 1,394.42 | 31.32 | +9.56 | +104.82 | 0 | 0 |
| 2025/04/10 | 15.75 | +1.4 | +9.76 | 3,159 | 4,972.75 | 146 | 4.62 | 229.62 | 4.62 | 229.6 | 4.62 | -0.01 | -1.03 | 0 | 0 |
| 2025/04/09 | 14.35 | -1.1 | -7.12 | 5,777 | 8,626.9 | 1,355 | 23.45 | 2,028.12 | 23.51 | 2,036.86 | 23.61 | +8.74 | +64.54 | 0 | 0 |
| 2025/04/08 | 15.45 | -0.35 | -2.22 | 4,664 | 7,139.72 | 1,174 | 25.17 | 1,796.42 | 25.16 | 1,805.95 | 25.29 | +9.54 | +81.22 | 0 | 0 |
| 2025/04/07 | 15.8 | -1.75 | -9.97 | 1,470 | 2,321.9 | 26 | 1.77 | 41.08 | 1.77 | 41.08 | 1.77 | +0 | +0 | 0 | 0 |
| 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 |
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。
