4306
15.85
TWD+0.10 (0.63%)
2025.08.28收盤
炎洲－現股當沖
炎洲最新現股當沖狀況
整理炎洲最新(2025/08/27) 當沖狀況。整體成交張數為25張，佔整體市場成交張數的1.98%。當日現股當沖之總損益為+300元、每張平均損益則為+12元。
開盤價
15.8
收盤價
15.85
當日範圍
15.7 - 15.9
成交張數
1,949
開盤價(昨)
15.7
收盤價(昨)
15.75
昨日範圍
15.65 - 15.8
成交張數(昨)
1,263
成交金額
3084.27萬
成交金額(昨)
1989.50萬
52週範圍
14.35 - 21.2
發行股數
7億
市值
108億
現股當沖－歷史逐日資訊
開盤價
15.8
收盤價
15.85
成交張數
1,949
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(%) | ||||||
| 2025/08/28 | 15.85 | +0.1 | +0.63 | 1,949 | 3,084.33 | 296 | 15.19 | 468.57 | 15.19 | 468.32 | 15.18 | -0.24 | -8.28 | 0 | 0 |
| 2025/08/27 | 15.75 | +0.05 | +0.32 | 1,263 | 1,990.15 | 25 | 1.98 | 39.33 | 1.98 | 39.35 | 1.98 | +0.03 | +12 | 0 | 0 |
| 2025/08/26 | 15.7 | -0.05 | -0.32 | 1,262 | 1,982.34 | 18 | 1.43 | 28.27 | 1.43 | 28.26 | 1.43 | -0.01 | -2.78 | 0 | 0 |
| 2025/08/25 | 15.75 | -0.05 | -0.32 | 1,965 | 3,099.92 | 153 | 7.79 | 241.83 | 7.8 | 241.51 | 7.79 | -0.32 | -20.59 | 0 | 0 |
| 2025/08/22 | 15.8 | -0.15 | -0.94 | 1,505 | 2,385.75 | 115 | 7.64 | 182.68 | 7.66 | 182.47 | 7.65 | -0.21 | -18.7 | 0 | 0 |
| 2025/08/21 | 15.95 | +0.05 | +0.31 | 1,771 | 2,821.21 | 272 | 15.36 | 433.8 | 15.38 | 434.57 | 15.4 | +0.78 | +28.49 | 0 | 0 |
| 2025/08/20 | 15.9 | -0.15 | -0.93 | 1,507 | 2,400.71 | 176 | 11.68 | 280.07 | 11.67 | 280.75 | 11.69 | +0.69 | +38.92 | 0 | 0 |
| 2025/08/19 | 16.05 | -0.05 | -0.31 | 1,785 | 2,879.89 | 268 | 15.01 | 432.55 | 15.02 | 432.51 | 15.02 | -0.03 | -1.12 | 0 | 0 |
| 2025/08/18 | 16.1 | +0.3 | +1.9 | 2,632 | 4,235.06 | 315 | 11.97 | 505.95 | 11.95 | 507.3 | 11.98 | +1.34 | +42.7 | 0 | 0 |
| 2025/08/15 | 15.8 | +0 | +0 | 1,573 | 2,478.86 | 325 | 20.66 | 511.29 | 20.63 | 513.44 | 20.71 | +2.15 | +66.31 | 6 | 0.38 |
| 2025/08/14 | 15.8 | +0.15 | +0.96 | 1,944 | 3,080.26 | 156 | 8.03 | 246.38 | 8 | 247.44 | 8.03 | +1.06 | +68.27 | 0 | 0 |
| 2025/08/13 | 15.65 | +0.3 | +1.95 | 1,630 | 2,550.55 | 200 | 12.27 | 312 | 12.23 | 312.73 | 12.26 | +0.73 | +36.5 | 0 | 0 |
| 2025/08/12 | 15.35 | +0 | +0 | 930 | 1,428.22 | 119 | 12.8 | 182.59 | 12.78 | 183 | 12.81 | +0.41 | +34.03 | 0 | 0 |
| 2025/08/11 | 15.35 | -0.1 | -0.65 | 1,256 | 1,928.19 | 91 | 7.25 | 139.66 | 7.24 | 140.12 | 7.27 | +0.46 | +50 | 0 | 0 |
| 2025/08/08 | 15.45 | -0.1 | -0.64 | 741 | 1,147.91 | 31 | 4.19 | 48.05 | 4.19 | 48.05 | 4.19 | +0 | +0 | 0 | 0 |
| 2025/08/07 | 15.55 | -0.05 | -0.32 | 424 | 659.35 | 21 | 4.96 | 32.71 | 4.96 | 32.76 | 4.97 | +0.04 | +21.43 | 0 | 0 |
| 2025/08/06 | 15.6 | +0 | +0 | 390 | 608.7 | 15 | 3.84 | 23.34 | 3.83 | 23.41 | 3.85 | +0.07 | +50 | 0 | 0 |
| 2025/08/05 | 15.6 | +0.2 | +1.3 | 494 | 767.31 | 28 | 5.66 | 43.34 | 5.65 | 43.52 | 5.67 | +0.18 | +66.07 | 0 | 0 |
| 2025/08/04 | 15.4 | +0 | +0 | 1,008 | 1,548.01 | 104 | 10.32 | 159.44 | 10.3 | 159.71 | 10.32 | +0.27 | +25.48 | 0 | 0 |
| 2025/08/01 | 15.4 | -0.15 | -0.96 | 1,153 | 1,777.63 | 98 | 8.5 | 150.73 | 8.48 | 151.23 | 8.51 | +0.5 | +51.02 | 0 | 0 |
| 2025/07/31 | 15.55 | -0.15 | -0.96 | 1,396 | 2,173.09 | 88 | 6.3 | 136.96 | 6.3 | 136.99 | 6.3 | +0.04 | +3.98 | 0 | 0 |
| 2025/07/30 | 15.7 | +0.05 | +0.32 | 639 | 1,001.51 | 117 | 18.32 | 183.41 | 18.31 | 183.65 | 18.34 | +0.24 | +20.51 | 0 | 0 |
| 2025/07/29 | 15.65 | -0.1 | -0.63 | 939 | 1,473 | 34 | 3.62 | 53.42 | 3.63 | 53.53 | 3.63 | +0.11 | +32.35 | 0 | 0 |
| 2025/07/28 | 15.75 | -0.15 | -0.94 | 560 | 884.56 | 56 | 10.01 | 88.47 | 10 | 88.53 | 10.01 | +0.07 | +12.5 | 0 | 0 |
| 2025/07/25 | 15.9 | +0.05 | +0.32 | 692 | 1,100.03 | 42 | 6.07 | 66.66 | 6.06 | 66.72 | 6.06 | +0.06 | +14.29 | 0 | 0 |
| 2025/07/24 | 15.85 | -0.05 | -0.31 | 571 | 901.96 | 106 | 18.57 | 167.57 | 18.58 | 167.87 | 18.61 | +0.29 | +27.83 | 0 | 0 |
| 2025/07/23 | 15.9 | +0.2 | +1.27 | 943 | 1,493 | 76 | 8.06 | 120.21 | 8.05 | 120.48 | 8.07 | +0.28 | +36.18 | 0 | 0 |
| 2025/07/22 | 15.7 | -0.05 | -0.32 | 620 | 975.39 | 71 | 11.45 | 111.97 | 11.48 | 111.73 | 11.46 | -0.23 | -33.1 | 0 | 0 |
| 2025/07/21 | 15.75 | -0.05 | -0.32 | 641 | 1,012.65 | 56 | 8.74 | 88.35 | 8.72 | 88.81 | 8.77 | +0.47 | +83.04 | 0 | 0 |
| 2025/07/18 | 15.8 | +0 | +0 | 560 | 884.35 | 104 | 18.58 | 164.55 | 18.61 | 164.06 | 18.55 | -0.49 | -47.12 | 0 | 0 |
| 2025/07/17 | 15.8 | +0.05 | +0.32 | 426 | 673.72 | 48 | 11.28 | 75.83 | 11.26 | 75.83 | 11.25 | -0.01 | -1.04 | 0 | 0 |
| 2025/07/16 | 15.75 | +0.1 | +0.64 | 681 | 1,069.49 | 181 | 26.58 | 284.56 | 26.61 | 284.32 | 26.59 | -0.23 | -12.98 | 0 | 0 |
| 2025/07/15 | 15.65 | +0 | +0 | 401 | 629.91 | 53 | 13.21 | 83.17 | 13.2 | 83.21 | 13.21 | +0.04 | +7.55 | 0 | 0 |
| 2025/07/14 | 15.65 | +0 | +0 | 498 | 779.98 | 64 | 12.84 | 100.12 | 12.84 | 100.34 | 12.87 | +0.22 | +34.38 | 0 | 0 |
| 2025/07/11 | 15.65 | +0.05 | +0.32 | 608 | 951.6 | 88 | 14.48 | 137.69 | 14.47 | 137.91 | 14.49 | +0.22 | +25 | 0 | 0 |
| 2025/07/10 | 15.6 | +0 | +0 | 488 | 760.98 | 68 | 13.94 | 106.05 | 13.94 | 106.09 | 13.94 | +0.04 | +5.88 | 0 | 0 |
| 2025/07/09 | 15.6 | +0 | +0 | 440 | 687.42 | 45 | 10.22 | 70.19 | 10.21 | 70.22 | 10.21 | +0.02 | +4.44 | 0 | 0 |
| 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 |
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。
