4306
13.4
TWD-0.20 (-1.47%)
2026.02.06收盤
炎洲－現股當沖
炎洲最新現股當沖狀況
整理炎洲最新(2026/02/05) 當沖狀況。整體成交張數為63張，佔整體市場成交張數的8.49%。當日現股當沖之總損益為+5,500元、每張平均損益則為+87元。
開盤價
13.5
收盤價
13.4
當日範圍
13.3 - 13.5
成交張數
560
開盤價(昨)
13.45
收盤價(昨)
13.6
昨日範圍
13.45 - 13.65
成交張數(昨)
742
成交金額
750.36萬
成交金額(昨)
1005.86萬
52週範圍
12.95 - 18.45
發行股數
7億
市值
91億
現股當沖－歷史逐日資訊
開盤價
13.5
收盤價
13.4
成交張數
560
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(%) | ||||||
| 2026/02/05 | 13.6 | +0.15 | +1.12 | 742 | 1,006.11 | 63 | 8.49 | 85.13 | 8.46 | 85.68 | 8.52 | +0.55 | +87.3 | 0 | 0 |
| 2026/02/04 | 13.45 | +0.1 | +0.75 | 465 | 625.29 | 41 | 8.81 | 55.02 | 8.8 | 55.08 | 8.81 | +0.06 | +13.41 | 0 | 0 |
| 2026/02/03 | 13.35 | +0.05 | +0.38 | 581 | 774.43 | 63 | 10.85 | 84.11 | 10.86 | 84.09 | 10.86 | -0.02 | -3.17 | 0 | 0 |
| 2026/02/02 | 13.3 | -0.2 | -1.48 | 837 | 1,117.31 | 72 | 8.6 | 96.19 | 8.61 | 96.38 | 8.63 | +0.19 | +26.39 | 0 | 0 |
| 2026/01/30 | 13.5 | -0.15 | -1.1 | 771 | 1,042.03 | 71 | 9.21 | 95.91 | 9.2 | 96.19 | 9.23 | +0.28 | +39.44 | 0 | 0 |
| 2026/01/29 | 13.65 | -0.1 | -0.73 | 776 | 1,060.45 | 96 | 12.37 | 131.03 | 12.36 | 131.89 | 12.44 | +0.86 | +90.1 | 0 | 0 |
| 2026/01/28 | 13.75 | -0.15 | -1.08 | 1,290 | 1,779.45 | 117 | 9.07 | 161.5 | 9.08 | 161.68 | 9.09 | +0.18 | +15.38 | 0 | 0 |
| 2026/01/27 | 13.9 | -0.3 | -2.11 | 1,312 | 1,838.73 | 211 | 16.08 | 296.43 | 16.12 | 296.31 | 16.11 | -0.12 | -5.69 | 0 | 0 |
| 2026/01/26 | 14.2 | +0.2 | +1.43 | 1,272 | 1,806.37 | 112 | 8.81 | 158.94 | 8.8 | 159.09 | 8.81 | +0.15 | +13.39 | 0 | 0 |
| 2026/01/23 | 14 | +0.15 | +1.08 | 1,049 | 1,473.95 | 101 | 9.63 | 141.53 | 9.6 | 142.07 | 9.64 | +0.55 | +53.96 | 0 | 0 |
| 2026/01/22 | 13.85 | +0 | +0 | 748 | 1,037.7 | 69 | 9.23 | 95.67 | 9.22 | 95.97 | 9.25 | +0.3 | +44.2 | 0 | 0 |
| 2026/01/21 | 13.85 | -0.15 | -1.07 | 1,203 | 1,668.3 | 182 | 15.13 | 252.53 | 15.14 | 252.51 | 15.14 | -0.01 | -0.55 | 0 | 0 |
| 2026/01/20 | 14 | -0.05 | -0.36 | 710 | 994.48 | 190 | 26.76 | 266.31 | 26.78 | 266.42 | 26.79 | +0.1 | +5.53 | 0 | 0 |
| 2026/01/19 | 14.05 | +0.1 | +0.72 | 1,280 | 1,795.85 | 114 | 8.91 | 158.97 | 8.85 | 159.51 | 8.88 | +0.55 | +48.25 | 0 | 0 |
| 2026/01/16 | 13.95 | -0.15 | -1.06 | 1,227 | 1,718.5 | 166 | 13.53 | 232.57 | 13.53 | 232.69 | 13.54 | +0.12 | +6.93 | 0 | 0 |
| 2026/01/15 | 14.1 | +0 | +0 | 1,013 | 1,425.56 | 155 | 15.3 | 218.1 | 15.3 | 218.58 | 15.33 | +0.48 | +30.97 | 0 | 0 |
| 2026/01/14 | 14.1 | +0 | +0 | 990 | 1,398.8 | 184 | 18.58 | 259.98 | 18.59 | 260.84 | 18.65 | +0.86 | +46.74 | 0 | 0 |
| 2026/01/13 | 14.1 | -0.1 | -0.7 | 921 | 1,296.83 | 117 | 12.7 | 165.01 | 12.72 | 165.17 | 12.74 | +0.16 | +13.68 | 0 | 0 |
| 2026/01/12 | 14.2 | -0.05 | -0.35 | 949 | 1,339.6 | 261 | 27.5 | 368.74 | 27.53 | 368.74 | 27.53 | +0 | +0 | 0 | 0 |
| 2026/01/09 | 14.25 | -0.05 | -0.35 | 834 | 1,186.34 | 139 | 16.66 | 197.88 | 16.68 | 198.53 | 16.74 | +0.66 | +47.12 | 0 | 0 |
| 2026/01/08 | 14.3 | -0.05 | -0.35 | 1,166 | 1,681.01 | 185 | 15.86 | 266.69 | 15.86 | 266.65 | 15.86 | -0.04 | -1.89 | 0 | 0 |
| 2026/01/07 | 14.35 | +0.15 | +1.06 | 1,574 | 2,261.4 | 201 | 12.77 | 288.87 | 12.77 | 288.42 | 12.75 | -0.45 | -22.39 | 0 | 0 |
| 2026/01/06 | 14.2 | +0.25 | +1.79 | 608 | 856.85 | 60 | 9.87 | 84.42 | 9.85 | 84.55 | 9.87 | +0.13 | +21.67 | 0 | 0 |
| 2026/01/05 | 13.95 | -0.4 | -2.79 | 1,297 | 1,825.53 | 213 | 16.42 | 300.29 | 16.45 | 300.19 | 16.44 | -0.1 | -4.46 | 0 | 0 |
| 2026/01/02 | 14.35 | +0.15 | +1.06 | 685 | 978.38 | 93 | 13.58 | 132.63 | 13.56 | 133 | 13.59 | +0.36 | +38.71 | 0 | 0 |
| 2025/12/31 | 14.2 | -0.1 | -0.7 | 809 | 1,154.84 | 145 | 17.92 | 206.44 | 17.88 | 206.68 | 17.9 | +0.23 | +16.21 | 0 | 0 |
| 2025/12/30 | 14.3 | +0.1 | +0.7 | 433 | 617.3 | 24 | 5.54 | 34.17 | 5.54 | 34.27 | 5.55 | +0.1 | +43.75 | 0 | 0 |
| 2025/12/29 | 14.2 | -0.05 | -0.35 | 593 | 842.73 | 97 | 16.37 | 137.8 | 16.35 | 137.97 | 16.37 | +0.17 | +17.53 | 0 | 0 |
| 2025/12/26 | 14.25 | +0 | +0 | 388 | 551.79 | 38 | 9.79 | 54.03 | 9.79 | 54.06 | 9.8 | +0.03 | +6.58 | 10 | 2.58 |
| 2025/12/19 | 14.3 | +0.05 | +0.35 | 538 | 764.88 | 43 | 8 | 61.17 | 8 | 61.35 | 8.02 | +0.18 | +41.86 | 0 | 0 |
| 2025/12/18 | 14.25 | +0.1 | +0.71 | 776 | 1,107.18 | 149 | 19.21 | 213 | 19.24 | 212.66 | 19.21 | -0.34 | -23.15 | 0 | 0 |
| 2025/12/17 | 14.15 | +0.05 | +0.35 | 1,133 | 1,611.83 | 132 | 11.65 | 187.54 | 11.64 | 187.45 | 11.63 | -0.1 | -7.2 | 0 | 0 |
| 2025/12/16 | 14.1 | -0.15 | -1.05 | 670 | 946.28 | 133 | 19.84 | 187.64 | 19.83 | 187.93 | 19.86 | +0.28 | +21.43 | 0 | 0 |
| 2025/12/15 | 14.25 | +0.15 | +1.06 | 690 | 980.08 | 53 | 7.68 | 74.94 | 7.65 | 74.91 | 7.64 | -0.04 | -7.55 | 0 | 0 |
| 2025/11/26 | 13.5 | +0.05 | +0.37 | 819 | 1,127.5 | 93 | 11.18 | 125.86 | 11.16 | 125.8 | 11.16 | -0.06 | -6.45 | 0 | 0 |
| 2025/11/25 | 13.45 | +0.15 | +1.13 | 695 | 932.32 | 80 | 11.5 | 107.01 | 11.48 | 107.33 | 11.51 | +0.32 | +40 | 0 | 0 |
| 2025/11/24 | 13.3 | +0.2 | +1.53 | 741 | 988.66 | 153 | 20.63 | 203.71 | 20.6 | 203.81 | 20.62 | +0.11 | +7.19 | 0 | 0 |
| 2025/11/21 | 13.1 | +0.1 | +0.77 | 1,011 | 1,326.19 | 149 | 14.73 | 194.66 | 14.68 | 195.77 | 14.76 | +1.1 | +74.16 | 0 | 0 |
| 2025/11/20 | 13 | +0.05 | +0.39 | 581 | 757.15 | 115 | 19.8 | 149.75 | 19.78 | 150.25 | 19.84 | +0.51 | +44.35 | 0 | 0 |
| 2025/11/19 | 12.95 | -0.05 | -0.38 | 685 | 888.21 | 76 | 11.1 | 98.72 | 11.11 | 98.83 | 11.13 | +0.11 | +14.47 | 0 | 0 |
| 2025/11/18 | 13 | -0.35 | -2.62 | 1,140 | 1,490.9 | 110 | 9.65 | 144.03 | 9.66 | 144.23 | 9.67 | +0.2 | +18.18 | 0 | 0 |
| 2025/11/17 | 13.35 | +0.15 | +1.14 | 960 | 1,277.85 | 116 | 12.08 | 154.2 | 12.07 | 154.58 | 12.1 | +0.38 | +32.76 | 1 | 0.1 |
| 2025/11/14 | 13.2 | -0.25 | -1.86 | 1,781 | 2,369.17 | 279 | 15.66 | 371.05 | 15.66 | 371.56 | 15.68 | +0.51 | +18.28 | 1 | 0.06 |
| 2025/11/13 | 13.45 | -0.1 | -0.74 | 979 | 1,319.81 | 205 | 20.94 | 275.37 | 20.86 | 276.73 | 20.97 | +1.35 | +66.1 | 5 | 0.51 |
| 2025/11/12 | 13.55 | +0.3 | +2.26 | 921 | 1,243.21 | 74 | 8.04 | 99.31 | 7.99 | 100.12 | 8.05 | +0.81 | +110.14 | 0 | 0 |
| 2025/11/11 | 13.25 | +0.1 | +0.76 | 710 | 943.52 | 60 | 8.45 | 79.88 | 8.47 | 79.71 | 8.45 | -0.17 | -27.5 | 0 | 0 |
| 2025/11/10 | 13.15 | -0.05 | -0.38 | 394 | 518.15 | 76 | 19.3 | 99.98 | 19.3 | 99.96 | 19.29 | -0.03 | -3.29 | 0 | 0 |
| 2025/11/07 | 13.2 | +0 | +0 | 479 | 634.37 | 82 | 17.1 | 108.21 | 17.06 | 108.45 | 17.1 | +0.24 | +29.27 | 0 | 0 |
| 2025/11/06 | 13.2 | +0.2 | +1.54 | 719 | 947.54 | 111 | 15.44 | 146.01 | 15.41 | 146.59 | 15.47 | +0.57 | +51.35 | 0 | 0 |
| 2025/11/05 | 13 | +0 | +0 | 1,110 | 1,430.22 | 247 | 22.26 | 317.49 | 22.2 | 317.61 | 22.21 | +0.12 | +4.86 | 0 | 0 |
| 2025/11/04 | 13 | -0.05 | -0.38 | 1,379 | 1,800.75 | 274 | 19.87 | 359.27 | 19.95 | 357.66 | 19.86 | -1.61 | -58.76 | 0 | 0 |
| 2025/11/03 | 13.05 | -0.2 | -1.51 | 1,480 | 1,940.47 | 126 | 8.51 | 165.5 | 8.53 | 165.43 | 8.52 | -0.07 | -5.95 | 0 | 0 |
| 2025/10/31 | 13.25 | +0 | +0 | 605 | 803.6 | 36 | 5.95 | 47.73 | 5.94 | 47.81 | 5.95 | +0.09 | +23.61 | 0 | 0 |
| 2025/10/30 | 13.25 | -0.2 | -1.49 | 1,443 | 1,918.79 | 249 | 17.26 | 331.43 | 17.27 | 332.14 | 17.31 | +0.72 | +28.92 | 0 | 0 |
| 2025/10/29 | 13.45 | +0 | +0 | 842 | 1,132.32 | 157 | 18.64 | 211.05 | 18.64 | 211.02 | 18.64 | -0.03 | -1.91 | 0 | 0 |
| 2025/10/28 | 13.45 | -0.2 | -1.47 | 835 | 1,130.38 | 126 | 15.1 | 170.68 | 15.1 | 170.63 | 15.1 | -0.04 | -3.17 | 0 | 0 |
| 2025/10/27 | 13.65 | +0 | +0 | 929 | 1,266.69 | 186 | 20.03 | 253.53 | 20.01 | 253.94 | 20.05 | +0.41 | +22.04 | 0 | 0 |
| 2025/10/23 | 13.65 | -0.15 | -1.09 | 624 | 855.99 | 147 | 23.56 | 201.69 | 23.56 | 201.68 | 23.56 | -0.01 | -1.02 | 0 | 0 |
| 2025/10/22 | 13.8 | +0.2 | +1.47 | 945 | 1,293.09 | 219 | 23.19 | 299.23 | 23.14 | 299.77 | 23.18 | +0.54 | +24.66 | 0 | 0 |
| 2025/10/21 | 13.6 | +0 | +0 | 820 | 1,116.96 | 92 | 11.22 | 125.52 | 11.24 | 125.37 | 11.22 | -0.14 | -15.76 | 0 | 0 |
| 2025/10/20 | 13.6 | -0.2 | -1.45 | 998 | 1,365.23 | 93 | 9.31 | 127.47 | 9.34 | 127.13 | 9.31 | -0.34 | -37.1 | 0 | 0 |
| 2025/10/17 | 13.8 | +0.1 | +0.73 | 1,230 | 1,702.08 | 283 | 23 | 391.69 | 23.01 | 390.85 | 22.96 | -0.84 | -29.86 | 0 | 0 |
| 2025/10/16 | 13.7 | +0.5 | +3.79 | 1,477 | 2,007.3 | 238 | 16.11 | 322.49 | 16.07 | 323.88 | 16.14 | +1.4 | +58.82 | 0 | 0 |
| 2025/10/15 | 13.2 | -0.15 | -1.12 | 7,899 | 10,447.1 | 360 | 4.56 | 476.89 | 4.56 | 480.69 | 4.6 | +3.79 | +105.42 | 0 | 0 |
| 2025/10/14 | 13.35 | -0.2 | -1.48 | 1,316 | 1,773.87 | 166 | 12.61 | 224 | 12.63 | 223.95 | 12.62 | -0.05 | -3.01 | 0 | 0 |
| 2025/10/13 | 13.55 | -0.2 | -1.45 | 1,433 | 1,924.84 | 309 | 21.56 | 413.38 | 21.48 | 414.56 | 21.54 | +1.18 | +38.03 | 0 | 0 |
| 2025/10/09 | 13.75 | +0.1 | +0.73 | 1,900 | 2,602.68 | 450 | 23.68 | 614.84 | 23.62 | 616.89 | 23.7 | +2.05 | +45.56 | 0 | 0 |
| 2025/10/08 | 13.65 | -0.15 | -1.09 | 1,582 | 2,162.32 | 144 | 9.1 | 197.05 | 9.11 | 196.88 | 9.11 | -0.17 | -11.46 | 0 | 0 |
| 2025/10/07 | 13.8 | -0.2 | -1.43 | 1,810 | 2,502.31 | 161 | 8.9 | 222.43 | 8.89 | 223.11 | 8.92 | +0.68 | +42.24 | 0 | 0 |
| 2025/10/03 | 14 | -0.05 | -0.36 | 988 | 1,377.69 | 89 | 9.01 | 124.2 | 9.02 | 124.3 | 9.02 | +0.1 | +10.67 | 0 | 0 |
| 2025/10/02 | 14.05 | -0.05 | -0.35 | 423 | 596.02 | 17 | 4.02 | 24 | 4.03 | 23.92 | 4.01 | -0.07 | -44.12 | 0 | 0 |
| 2025/10/01 | 14.1 | -0.05 | -0.35 | 555 | 785.95 | 46 | 8.28 | 65.09 | 8.28 | 64.97 | 8.27 | -0.12 | -27.17 | 0 | 0 |
| 2025/09/30 | 14.15 | +0.15 | +1.07 | 798 | 1,123.34 | 135 | 16.92 | 189.8 | 16.9 | 189.99 | 16.91 | +0.19 | +14.07 | 0 | 0 |
| 2025/09/26 | 14 | -0.1 | -0.71 | 997 | 1,393.2 | 82 | 8.22 | 115.02 | 8.26 | 114.7 | 8.23 | -0.32 | -38.41 | 0 | 0 |
| 2025/09/25 | 14.1 | +0.05 | +0.36 | 623 | 881.15 | 81 | 13 | 114.78 | 13.03 | 114.57 | 13 | -0.21 | -25.93 | 0 | 0 |
| 2025/09/24 | 14.05 | +0 | +0 | 778 | 1,095.18 | 51 | 6.56 | 71.86 | 6.56 | 71.74 | 6.55 | -0.12 | -23.53 | 0 | 0 |
| 2025/09/23 | 14.05 | +0 | +0 | 910 | 1,279.27 | 77 | 8.46 | 108.18 | 8.46 | 108.33 | 8.47 | +0.14 | +18.83 | 0 | 0 |
| 2025/09/22 | 14.05 | +0.05 | +0.36 | 592 | 831.52 | 31 | 5.23 | 43.45 | 5.23 | 43.57 | 5.24 | +0.12 | +37.1 | 0 | 0 |
| 2025/09/19 | 14 | -0.05 | -0.36 | 889 | 1,239.63 | 68 | 7.65 | 94.83 | 7.65 | 95.01 | 7.66 | +0.18 | +26.47 | 0 | 0 |
| 2025/09/18 | 14.05 | +0.15 | +1.08 | 753 | 1,053.66 | 40 | 5.31 | 55.85 | 5.3 | 55.99 | 5.31 | +0.14 | +35 | 0 | 0 |
| 2025/09/17 | 13.9 | +0 | +0 | 841 | 1,173.96 | 103 | 12.25 | 144.01 | 12.27 | 143.91 | 12.26 | -0.1 | -10.19 | 0 | 0 |
| 2025/09/16 | 13.9 | +0.05 | +0.36 | 1,211 | 1,677.65 | 45 | 3.72 | 62.34 | 3.72 | 62.48 | 3.72 | +0.15 | +33.33 | 0 | 0 |
| 2025/09/15 | 13.85 | -0.2 | -1.42 | 1,318 | 1,834.22 | 82 | 6.22 | 114.3 | 6.23 | 113.81 | 6.21 | -0.48 | -58.54 | 0 | 0 |
| 2025/09/12 | 14.05 | -0.05 | -0.35 | 1,516 | 2,121.44 | 66 | 4.35 | 92.35 | 4.35 | 92.45 | 4.36 | +0.1 | +15.91 | 0 | 0 |
| 2025/09/11 | 14.1 | -0.15 | -1.05 | 2,456 | 3,458.98 | 127 | 5.17 | 178.8 | 5.17 | 179.2 | 5.18 | +0.4 | +31.5 | 0 | 0 |
| 2025/09/10 | 14.25 | -0.15 | -1.04 | 1,591 | 2,260.65 | 128 | 8.05 | 182.17 | 8.06 | 182.26 | 8.06 | +0.09 | +7.03 | 0 | 0 |
| 2025/09/09 | 14.4 | -0.05 | -0.35 | 1,749 | 2,507.25 | 163 | 9.32 | 233.67 | 9.32 | 234.05 | 9.33 | +0.38 | +23.31 | 0 | 0 |
| 2025/09/08 | 14.45 | -0.1 | -0.69 | 1,302 | 1,872.87 | 69 | 5.3 | 99.39 | 5.31 | 99.48 | 5.31 | +0.1 | +14.49 | 0 | 0 |
| 2025/09/05 | 14.55 | -0.05 | -0.34 | 1,240 | 1,795.93 | 62 | 5 | 89.92 | 5.01 | 90.01 | 5.01 | +0.09 | +13.71 | 0 | 0 |
| 2025/09/04 | 14.6 | +0.2 | +1.39 | 1,940 | 2,791.51 | 456 | 23.51 | 653.48 | 23.41 | 656.83 | 23.53 | +3.35 | +73.36 | 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。
