1321
35.65
TWD-0.05 (-0.14%)
2025.07.17收盤
大洋－現股當沖
大洋最新現股當沖狀況
整理大洋最新(2025/07/16) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的10.56%。當日現股當沖之總損益為+600元、每張平均損益則為+55元。
開盤價
35.7
收盤價
35.65
當日範圍
35.6 - 35.9
成交張數
58
開盤價(昨)
35.5
收盤價(昨)
35.7
昨日範圍
35.5 - 35.85
成交張數(昨)
104
成交金額
207.07萬
成交金額(昨)
370.65萬
52週範圍
31.9 - 44.15
發行股數
2億
市值
81億
現股當沖－歷史逐日資訊
開盤價
35.7
收盤價
35.65
成交張數
58
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(%) | ||||||
| 2025/07/17 | 35.65 | -0.05 | -0.14 | 58 | 207.06 | 4 | 6.9 | 14.34 | 6.92 | 14.34 | 6.92 | +0 | +0 | 0 | 0 |
| 2025/07/16 | 35.7 | +0 | +0 | 104 | 371.25 | 11 | 10.56 | 39.14 | 10.54 | 39.2 | 10.56 | +0.06 | +54.55 | 0 | 0 |
| 2025/07/15 | 35.7 | -0.05 | -0.14 | 265 | 943.73 | 32 | 12.07 | 114.17 | 12.1 | 113.85 | 12.06 | -0.32 | -98.44 | 0 | 0 |
| 2025/07/14 | 35.75 | +0.05 | +0.14 | 130 | 464.74 | 33 | 25.38 | 117.83 | 25.35 | 117.91 | 25.37 | +0.07 | +22.73 | 0 | 0 |
| 2025/07/11 | 35.7 | +0.3 | +0.85 | 102 | 364.72 | 5 | 4.9 | 17.82 | 4.89 | 17.84 | 4.89 | +0.01 | +30 | 0 | 0 |
| 2025/07/10 | 35.4 | -0.15 | -0.42 | 169 | 599.49 | 24 | 14.2 | 85.75 | 14.3 | 85.42 | 14.25 | -0.33 | -137.5 | 0 | 0 |
| 2025/07/09 | 35.55 | -0.3 | -0.84 | 55 | 195.97 | 9 | 16.36 | 32.06 | 16.36 | 32.06 | 16.36 | +0.01 | +5.56 | 0 | 0 |
| 2025/07/08 | 35.85 | -0.2 | -0.55 | 202 | 720.12 | 41 | 20.27 | 146.06 | 20.28 | 146.31 | 20.32 | +0.25 | +60.98 | 0 | 0 |
| 2025/07/07 | 36.05 | +0.1 | +0.28 | 103 | 369.99 | 11 | 10.65 | 39.38 | 10.64 | 39.6 | 10.7 | +0.21 | +195.45 | 0 | 0 |
| 2025/07/04 | 35.95 | -0.45 | -1.24 | 72 | 259.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 36.4 | +0.45 | +1.25 | 136 | 491.06 | 14 | 10.28 | 50.62 | 10.31 | 50.8 | 10.34 | +0.18 | +128.57 | 0 | 0 |
| 2025/07/02 | 35.95 | -0.3 | -0.83 | 217 | 779.02 | 11 | 5.08 | 39.55 | 5.08 | 39.65 | 5.09 | +0.1 | +86.36 | 0 | 0 |
| 2025/07/01 | 36.25 | +0.1 | +0.28 | 164 | 594.32 | 17 | 10.36 | 61.55 | 10.36 | 61.77 | 10.39 | +0.22 | +129.41 | 0 | 0 |
| 2025/06/30 | 36.15 | -0.45 | -1.23 | 223 | 802.99 | 36 | 16.18 | 130.23 | 16.22 | 130.09 | 16.2 | -0.14 | -37.5 | 0 | 0 |
| 2025/06/27 | 36.6 | +0.1 | +0.27 | 114 | 415.44 | 37 | 32.46 | 134.91 | 32.47 | 135.04 | 32.5 | +0.14 | +36.49 | 0 | 0 |
| 2025/06/26 | 36.5 | +0 | +0 | 112 | 409.83 | 33 | 29.46 | 120.81 | 29.48 | 121 | 29.52 | +0.18 | +56.06 | 0 | 0 |
| 2025/06/25 | 36.5 | +0.15 | +0.41 | 60 | 218.66 | 2 | 3.32 | 5.6 | 2.56 | 5.62 | 2.57 | +0.01 | +75 | 0 | 0 |
| 2025/06/24 | 36.35 | +0.55 | +1.54 | 149 | 539.68 | 29 | 19.46 | 105.22 | 19.5 | 105.33 | 19.52 | +0.11 | +37.93 | 0 | 0 |
| 2025/06/23 | 35.8 | -0.7 | -1.92 | 174 | 627.23 | 26 | 14.91 | 93.76 | 14.95 | 93.69 | 14.94 | -0.07 | -25 | 0 | 0 |
| 2025/06/20 | 36.5 | +0.1 | +0.27 | 183 | 663.21 | 26 | 14.22 | 94.43 | 14.24 | 94.67 | 14.28 | +0.24 | +94.23 | 0 | 0 |
| 2025/06/19 | 36.4 | -0.75 | -2.02 | 187 | 680.85 | 7 | 3.75 | 25.53 | 3.75 | 25.66 | 3.77 | +0.13 | +185.71 | 0 | 0 |
| 2025/06/18 | 37.15 | +0.15 | +0.41 | 200 | 742.47 | 32 | 15.97 | 118.56 | 15.97 | 118.56 | 15.97 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 37 | +0 | +0 | 230 | 851.78 | 28 | 12.17 | 103.56 | 12.16 | 103.63 | 12.17 | +0.07 | +25 | 0 | 0 |
| 2025/06/16 | 37 | +0.8 | +2.21 | 413 | 1,523.48 | 72 | 17.42 | 264.01 | 17.33 | 264.44 | 17.36 | +0.42 | +59.03 | 0 | 0 |
| 2025/06/13 | 36.2 | -0.4 | -1.09 | 156 | 566.32 | 21 | 13.46 | 76.28 | 13.47 | 76.31 | 13.47 | +0.03 | +14.29 | 0 | 0 |
| 2025/06/12 | 36.6 | +0.1 | +0.27 | 71 | 259.67 | 11 | 15.48 | 40.23 | 15.49 | 40.23 | 15.49 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 36.5 | -0.2 | -0.54 | 113 | 413.49 | 16 | 14.14 | 58.53 | 14.16 | 58.59 | 14.17 | +0.05 | +31.25 | 0 | 0 |
| 2025/06/10 | 36.7 | +0.25 | +0.69 | 97 | 356.95 | 13 | 13.34 | 47.57 | 13.33 | 47.65 | 13.35 | +0.08 | +61.54 | 0 | 0 |
| 2025/06/09 | 36.45 | +0.3 | +0.83 | 252 | 921.3 | 27 | 10.69 | 98.55 | 10.7 | 98.64 | 10.71 | +0.09 | +33.33 | 0 | 0 |
| 2025/06/06 | 36.15 | -0.3 | -0.82 | 77 | 281.03 | 3 | 3.88 | 10.88 | 3.87 | 10.95 | 3.89 | +0.07 | +233.33 | 0 | 0 |
| 2025/06/05 | 36.45 | +0.2 | +0.55 | 121 | 441.5 | 12 | 9.88 | 43.62 | 9.88 | 43.61 | 9.88 | -0.01 | -8.33 | 0 | 0 |
| 2025/06/04 | 36.25 | +0.1 | +0.28 | 94 | 342.32 | 18 | 19.13 | 65.42 | 19.11 | 65.44 | 19.12 | +0.03 | +13.89 | 0 | 0 |
| 2025/06/03 | 36.15 | -0.2 | -0.55 | 160 | 578.57 | 16 | 9.99 | 57.92 | 10.01 | 57.94 | 10.01 | +0.01 | +9.38 | 0 | 0 |
| 2025/06/02 | 36.35 | -0.4 | -1.09 | 202 | 729.12 | 15 | 7.44 | 54.35 | 7.45 | 54.45 | 7.47 | +0.1 | +70 | 0 | 0 |
| 2025/05/29 | 36.75 | -0.35 | -0.94 | 210 | 766.84 | 16 | 7.64 | 58.7 | 7.65 | 58.77 | 7.66 | +0.07 | +40.62 | 0 | 0 |
| 2025/05/28 | 37.1 | +0 | +0 | 124 | 458.07 | 8 | 6.47 | 29.73 | 6.49 | 29.74 | 6.49 | +0.01 | +12.5 | 0 | 0 |
| 2025/05/27 | 37.1 | +0.05 | +0.13 | 184 | 685.48 | 22 | 11.94 | 81.88 | 11.94 | 81.89 | 11.95 | +0.01 | +2.27 | 0 | 0 |
| 2025/05/26 | 37.05 | +0.05 | +0.14 | 151 | 557.6 | 3 | 1.99 | 11.06 | 1.98 | 11.09 | 1.99 | +0.02 | +66.67 | 0 | 0 |
| 2025/05/23 | 37 | +0.25 | +0.68 | 106 | 392.27 | 8 | 7.51 | 29.45 | 7.51 | 29.41 | 7.5 | -0.04 | -56.25 | 0 | 0 |
| 2025/05/22 | 36.75 | -0.1 | -0.27 | 82 | 300.81 | 8 | 9.76 | 29.39 | 9.77 | 29.38 | 9.77 | -0.01 | -6.25 | 0 | 0 |
| 2025/05/21 | 36.85 | +0 | +0 | 96 | 354.3 | 8 | 8.32 | 29.48 | 8.32 | 29.52 | 8.33 | +0.04 | +43.75 | 0 | 0 |
| 2025/05/20 | 36.85 | -0.1 | -0.27 | 150 | 554.79 | 29 | 19.3 | 107.33 | 19.35 | 107.33 | 19.35 | -0.01 | -3.45 | 0 | 0 |
| 2025/05/19 | 36.95 | -0.35 | -0.94 | 159 | 586.52 | 22 | 13.84 | 81.43 | 13.88 | 81.25 | 13.85 | -0.18 | -84.09 | 0 | 0 |
| 2025/05/16 | 37.3 | +1.15 | +3.18 | 901 | 3,340.27 | 75 | 8.32 | 276 | 8.26 | 277.7 | 8.31 | +1.7 | +226 | 0 | 0 |
| 2025/05/15 | 36.15 | +0.15 | +0.42 | 97 | 349.95 | 4 | 4.12 | 14.45 | 4.13 | 14.46 | 4.13 | +0.02 | +50 | 0 | 0 |
| 2025/05/14 | 36 | -0.2 | -0.55 | 145 | 523.11 | 15 | 10.34 | 53.88 | 10.3 | 54.1 | 10.34 | +0.21 | +143.33 | 0 | 0 |
| 2025/05/13 | 36.2 | +0.05 | +0.14 | 104 | 374.29 | 13 | 12.54 | 46.95 | 12.54 | 46.98 | 12.55 | +0.03 | +19.23 | 0 | 0 |
| 2025/05/12 | 36.15 | -0.2 | -0.55 | 181 | 654 | 15 | 8.28 | 54.12 | 8.28 | 54.26 | 8.3 | +0.13 | +86.67 | 0 | 0 |
| 2025/05/09 | 36.35 | +0.05 | +0.14 | 120 | 436.11 | 16 | 13.32 | 58.16 | 13.34 | 58.16 | 13.34 | +0.01 | +3.12 | 0 | 0 |
| 2025/05/08 | 36.3 | +0.5 | +1.4 | 209 | 757.12 | 23 | 10.99 | 83.16 | 10.98 | 83.12 | 10.98 | -0.04 | -15.22 | 0 | 0 |
| 2025/05/07 | 35.8 | +0.1 | +0.28 | 126 | 451.65 | 31 | 24.56 | 111.05 | 24.59 | 111.03 | 24.58 | -0.01 | -3.23 | 0 | 0 |
| 2025/05/06 | 35.7 | -0.4 | -1.11 | 225 | 802.87 | 39 | 17.32 | 139.28 | 17.35 | 139.51 | 17.38 | +0.23 | +60.26 | 0 | 0 |
| 2025/05/05 | 36.1 | +0.6 | +1.69 | 602 | 2,182.47 | 110 | 18.27 | 398.27 | 18.25 | 397.95 | 18.23 | -0.32 | -28.64 | 0 | 0 |
| 2025/05/02 | 35.5 | +0.85 | +2.45 | 208 | 734.4 | 23 | 11.04 | 80.67 | 10.98 | 80.98 | 11.03 | +0.31 | +134.78 | 0 | 0 |
| 2025/04/30 | 34.65 | -0.2 | -0.57 | 86 | 298.95 | 26 | 30.14 | 90.31 | 30.21 | 90.2 | 30.17 | -0.11 | -42.31 | 0 | 0 |
| 2025/04/29 | 34.85 | -0.3 | -0.85 | 100 | 347 | 24 | 24.11 | 83.68 | 24.12 | 83.83 | 24.16 | +0.14 | +60.42 | 0 | 0 |
| 2025/04/28 | 35.15 | +0.45 | +1.3 | 82 | 287.74 | 12 | 14.57 | 41.98 | 14.59 | 42.1 | 14.63 | +0.12 | +100 | 0 | 0 |
| 2025/04/25 | 34.7 | +0.6 | +1.76 | 169 | 584.16 | 39 | 23.07 | 134.12 | 22.96 | 134.85 | 23.09 | +0.73 | +188.46 | 0 | 0 |
| 2025/04/24 | 34.1 | -0.1 | -0.29 | 52 | 177.17 | 12 | 23.04 | 40.88 | 23.07 | 40.75 | 23 | -0.12 | -104.17 | 0 | 0 |
| 2025/04/23 | 34.2 | +0.85 | +2.55 | 186 | 634.78 | 28 | 15.09 | 95.5 | 15.05 | 95.62 | 15.06 | +0.12 | +42.86 | 0 | 0 |
| 2025/04/22 | 33.35 | -0.55 | -1.62 | 83 | 279.67 | 12 | 14.39 | 40.09 | 14.33 | 40.24 | 14.39 | +0.15 | +129.17 | 0 | 0 |
| 2025/04/21 | 33.9 | -0.35 | -1.02 | 98 | 330.92 | 13 | 13.24 | 44.02 | 13.3 | 43.98 | 13.29 | -0.04 | -30.77 | 0 | 0 |
| 2025/04/18 | 34.25 | +0.4 | +1.18 | 110 | 373.92 | 17 | 15.44 | 57.74 | 15.44 | 57.85 | 15.47 | +0.12 | +67.65 | 0 | 0 |
| 2025/04/17 | 33.85 | +0 | +0 | 90 | 303.75 | 20 | 22.19 | 67.38 | 22.18 | 67.56 | 22.24 | +0.18 | +90 | 0 | 0 |
| 2025/04/16 | 33.85 | -0.3 | -0.88 | 202 | 680.61 | 30 | 14.88 | 101.58 | 14.92 | 101.64 | 14.93 | +0.07 | +23.33 | 0 | 0 |
| 2025/04/15 | 34.15 | +0.7 | +2.09 | 230 | 782.98 | 9 | 3.91 | 30.45 | 3.89 | 30.66 | 3.92 | +0.2 | +227.78 | 0 | 0 |
| 2025/04/14 | 33.45 | -0.2 | -0.59 | 375 | 1,259.16 | 74 | 19.72 | 248.24 | 19.71 | 249.18 | 19.79 | +0.94 | +127.03 | 0 | 0 |
| 2025/04/11 | 33.65 | -0.8 | -2.32 | 377 | 1,264.86 | 67 | 17.75 | 224.9 | 17.78 | 225.07 | 17.79 | +0.17 | +26.12 | 0 | 0 |
| 2025/04/10 | 34.45 | +2.55 | +7.99 | 414 | 1,428.13 | 58 | 14 | 199.87 | 14 | 199.92 | 14 | +0.05 | +8.62 | 0 | 0 |
| 2025/04/09 | 31.9 | -1.8 | -5.34 | 670 | 2,187.34 | 159 | 23.74 | 518.73 | 23.71 | 522.32 | 23.88 | +3.6 | +226.1 | 0 | 0 |
| 2025/04/08 | 33.7 | +0.25 | +0.75 | 860 | 2,886.57 | 227 | 26.38 | 760.63 | 26.35 | 770.82 | 26.7 | +10.19 | +448.68 | 0 | 0 |
| 2025/04/07 | 33.45 | -3.7 | -9.96 | 395 | 1,319.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 37.15 | +0.4 | +1.09 | 152 | 562.99 | 23 | 15.1 | 84.88 | 15.08 | 85.11 | 15.12 | +0.23 | +100 | 0 | 0 |
| 2025/04/01 | 36.75 | +0.55 | +1.52 | 169 | 619.39 | 24 | 14.2 | 87.84 | 14.18 | 87.83 | 14.18 | -0.02 | -8.33 | 0 | 0 |
| 2025/03/31 | 36.2 | -1.2 | -3.21 | 515 | 1,872.36 | 56 | 10.88 | 204.78 | 10.94 | 203.78 | 10.88 | -1 | -179.46 | 0 | 0 |
| 2025/03/28 | 37.4 | -0.1 | -0.27 | 205 | 764.06 | 13 | 6.33 | 48.38 | 6.33 | 48.42 | 6.34 | +0.04 | +30.77 | 0 | 0 |
| 2025/03/27 | 37.5 | -0.05 | -0.13 | 86 | 323.22 | 9 | 10.46 | 33.78 | 10.45 | 33.83 | 10.47 | +0.04 | +50 | 0 | 0 |
| 2025/03/26 | 37.55 | +0.05 | +0.13 | 74 | 277.7 | 10 | 13.49 | 37.53 | 13.51 | 37.54 | 13.52 | +0.01 | +10 | 0 | 0 |
| 2025/03/25 | 37.5 | -0.1 | -0.27 | 221 | 829.18 | 48 | 21.68 | 179.34 | 21.63 | 180.03 | 21.71 | +0.69 | +144.79 | 1 | 0.45 |
| 2025/03/24 | 37.6 | -0.25 | -0.66 | 181 | 680.96 | 19 | 10.5 | 71.36 | 10.48 | 71.63 | 10.52 | +0.27 | +142.11 | 1 | 0.55 |
| 2025/03/21 | 37.85 | -0.2 | -0.53 | 161 | 609.13 | 12 | 7.45 | 45.41 | 7.45 | 45.43 | 7.46 | +0.02 | +16.67 | 0 | 0 |
| 2025/03/20 | 38.05 | +0.1 | +0.26 | 162 | 616.92 | 22 | 13.54 | 83.52 | 13.54 | 83.58 | 13.55 | +0.07 | +29.55 | 0 | 0 |
| 2025/03/19 | 37.95 | -0.15 | -0.39 | 149 | 564.63 | 14 | 9.39 | 52.95 | 9.38 | 53.06 | 9.4 | +0.12 | +82.14 | 0 | 0 |
| 2025/03/18 | 38.1 | +0 | +0 | 308 | 1,169.25 | 71 | 23.08 | 270.02 | 23.09 | 269.9 | 23.08 | -0.12 | -16.9 | 0 | 0 |
| 2025/03/17 | 38.1 | +0.4 | +1.06 | 862 | 3,309.54 | 128 | 14.85 | 490.29 | 14.81 | 489.19 | 14.78 | -1.1 | -86.33 | 0 | 0 |
| 2025/03/14 | 37.7 | +0.45 | +1.21 | 619 | 2,330.61 | 44 | 7.11 | 164.88 | 7.07 | 165.16 | 7.09 | +0.28 | +63.64 | 0 | 0 |
| 2025/03/13 | 37.25 | +0.4 | +1.09 | 770 | 2,886.4 | 76 | 9.87 | 283.94 | 9.84 | 284.57 | 9.86 | +0.63 | +82.89 | 0 | 0 |
| 2025/03/12 | 36.85 | +0.15 | +0.41 | 205 | 752.65 | 44 | 21.45 | 161.54 | 21.46 | 161.28 | 21.43 | -0.27 | -60.23 | 0 | 0 |
| 2025/03/11 | 36.7 | +0.25 | +0.69 | 576 | 2,091.08 | 96 | 16.67 | 347.77 | 16.63 | 347.86 | 16.64 | +0.08 | +8.33 | 0 | 0 |
| 2025/03/10 | 36.45 | -0.05 | -0.14 | 155 | 563.8 | 12 | 7.74 | 43.66 | 7.74 | 43.73 | 7.76 | +0.07 | +58.33 | 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。
