3622
53.2
TWD-0.90 (-1.66%)
2025.07.04收盤
洋華－現股當沖
洋華最新現股當沖狀況
整理洋華最新(2025/07/03) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的5.74%。當日現股當沖之總損益為+900元、每張平均損益則為+90元。
開盤價
54.5
收盤價
53.2
當日範圍
52.7 - 54.5
成交張數
179
開盤價(昨)
53.7
收盤價(昨)
54.1
昨日範圍
53.7 - 54.2
成交張數(昨)
174
成交金額
952.27萬
成交金額(昨)
939.13萬
52週範圍
40.7 - 77.5
發行股數
2億
市值
81億
現股當沖－歷史逐日資訊
開盤價
54.5
收盤價
53.2
成交張數
179
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(%) | ||||||
| 2025/07/03 | 54.1 | +0.6 | +1.12 | 174 | 940.45 | 10 | 5.74 | 53.93 | 5.73 | 54.02 | 5.74 | +0.09 | +90 | 0 | 0 |
| 2025/07/02 | 53.5 | +0.5 | +0.94 | 88 | 469.72 | 7 | 7.95 | 37.34 | 7.95 | 37.37 | 7.96 | +0.03 | +42.86 | 0 | 0 |
| 2025/07/01 | 53 | +0.2 | +0.38 | 110 | 583.51 | 12 | 10.94 | 63.64 | 10.91 | 63.83 | 10.94 | +0.19 | +158.33 | 0 | 0 |
| 2025/06/30 | 52.8 | -0.1 | -0.19 | 115 | 606.83 | 24 | 20.93 | 127.24 | 20.97 | 127.35 | 20.99 | +0.11 | +45.83 | 0 | 0 |
| 2025/06/27 | 52.9 | +0 | +0 | 121 | 643.61 | 41 | 33.86 | 218.03 | 33.88 | 217.89 | 33.85 | -0.14 | -34.15 | 0 | 0 |
| 2025/06/26 | 52.9 | +0 | +0 | 181 | 961.55 | 30 | 16.57 | 159.09 | 16.55 | 159.32 | 16.57 | +0.23 | +76.67 | 0 | 0 |
| 2025/06/25 | 52.9 | -0.1 | -0.19 | 60 | 318.53 | 54 | 89.9 | 94.3 | 29.6 | 94.86 | 29.78 | +0.56 | +102.78 | 0 | 0 |
| 2025/06/24 | 53 | +1 | +1.92 | 187 | 990.7 | 31 | 16.6 | 164.1 | 16.56 | 164.41 | 16.6 | +0.31 | +100 | 0 | 0 |
| 2025/06/23 | 52 | -0.1 | -0.19 | 112 | 579.86 | 36 | 32.01 | 185.54 | 32 | 185.75 | 32.03 | +0.21 | +58.33 | 0 | 0 |
| 2025/06/20 | 52.1 | +0.1 | +0.19 | 200 | 1,030.7 | 48 | 24.01 | 247.22 | 23.99 | 248.8 | 24.14 | +1.58 | +329.17 | 0 | 0 |
| 2025/06/19 | 52 | -1.8 | -3.35 | 356 | 1,877.34 | 43 | 12.06 | 226.74 | 12.08 | 226.97 | 12.09 | +0.23 | +53.49 | 0 | 0 |
| 2025/06/18 | 53.8 | +1 | +1.89 | 259 | 1,394.1 | 34 | 13.13 | 182.53 | 13.09 | 183.68 | 13.18 | +1.15 | +338.24 | 0 | 0 |
| 2025/06/17 | 52.8 | +0.2 | +0.38 | 220 | 1,169.97 | 33 | 14.98 | 175.46 | 15 | 175.35 | 14.99 | -0.11 | -33.33 | 0 | 0 |
| 2025/06/16 | 52.6 | +0.1 | +0.19 | 177 | 929.38 | 48 | 27.07 | 250.59 | 26.96 | 252.22 | 27.14 | +1.63 | +339.58 | 0 | 0 |
| 2025/06/13 | 52.5 | -0.5 | -0.94 | 185 | 974.71 | 54 | 29.23 | 284.74 | 29.21 | 285.87 | 29.33 | +1.13 | +209.26 | 1 | 0.54 |
| 2025/06/12 | 53 | +0 | +0 | 119 | 635.15 | 28 | 23.45 | 149.09 | 23.47 | 149 | 23.46 | -0.09 | -32.14 | 0 | 0 |
| 2025/06/11 | 53 | +0.7 | +1.34 | 166 | 876.75 | 23 | 13.82 | 120.89 | 13.79 | 121.41 | 13.85 | +0.52 | +226.09 | 0 | 0 |
| 2025/06/10 | 52.3 | -0.3 | -0.57 | 222 | 1,160.65 | 46 | 20.73 | 240.69 | 20.74 | 241.43 | 20.8 | +0.74 | +160.87 | 0 | 0 |
| 2025/06/09 | 52.6 | -0.6 | -1.13 | 398 | 2,078.09 | 124 | 31.15 | 645.28 | 31.05 | 650.4 | 31.3 | +5.12 | +412.9 | 0 | 0 |
| 2025/06/06 | 53.2 | -1 | -1.85 | 111 | 592.84 | 7 | 6.32 | 37.41 | 6.31 | 37.53 | 6.33 | +0.12 | +171.43 | 0 | 0 |
| 2025/06/05 | 54.2 | +0.2 | +0.37 | 74 | 404.49 | 14 | 18.8 | 75.94 | 18.77 | 76.2 | 18.84 | +0.26 | +185.71 | 0 | 0 |
| 2025/06/04 | 54 | +1.2 | +2.27 | 87 | 467.86 | 9 | 10.32 | 48 | 10.26 | 48.42 | 10.35 | +0.42 | +466.67 | 0 | 0 |
| 2025/06/03 | 52.8 | +0.2 | +0.38 | 52 | 275.32 | 5 | 9.59 | 26.47 | 9.61 | 26.44 | 9.6 | -0.03 | -60 | 0 | 0 |
| 2025/06/02 | 52.6 | -1.4 | -2.59 | 150 | 792.15 | 25 | 16.69 | 131.96 | 16.66 | 132.33 | 16.71 | +0.37 | +148 | 0 | 0 |
| 2025/05/29 | 54 | +0.6 | +1.12 | 77 | 410.71 | 9 | 11.76 | 48.33 | 11.77 | 48.28 | 11.76 | -0.05 | -55.56 | 0 | 0 |
| 2025/05/28 | 53.4 | -0.4 | -0.74 | 127 | 681.77 | 14 | 11.03 | 75.35 | 11.05 | 75.02 | 11 | -0.33 | -235.71 | 0 | 0 |
| 2025/05/27 | 53.8 | -0.9 | -1.65 | 144 | 785.84 | 20 | 13.84 | 109.27 | 13.9 | 108.32 | 13.78 | -0.95 | -475 | 0 | 0 |
| 2025/05/26 | 54.7 | +0.2 | +0.37 | 135 | 739.18 | 28 | 20.72 | 152.99 | 20.7 | 153.5 | 20.77 | +0.51 | +182.14 | 0 | 0 |
| 2025/05/23 | 54.5 | +0.3 | +0.55 | 111 | 605.5 | 28 | 25.23 | 152.56 | 25.2 | 152.82 | 25.24 | +0.26 | +92.86 | 0 | 0 |
| 2025/05/22 | 54.2 | +0.1 | +0.18 | 65 | 352.24 | 14 | 21.47 | 75.56 | 21.45 | 75.74 | 21.5 | +0.18 | +128.57 | 0 | 0 |
| 2025/05/21 | 54.1 | +0.5 | +0.93 | 145 | 779.04 | 13 | 8.99 | 70.17 | 9.01 | 70.27 | 9.02 | +0.1 | +76.92 | 0 | 0 |
| 2025/05/20 | 53.6 | -0.5 | -0.92 | 190 | 1,026.15 | 30 | 15.78 | 162.32 | 15.82 | 162.33 | 15.82 | +0.01 | +3.33 | 0 | 0 |
| 2025/05/19 | 54.1 | -1.1 | -1.99 | 191 | 1,042.37 | 43 | 22.52 | 235.32 | 22.58 | 235.54 | 22.6 | +0.22 | +51.16 | 0 | 0 |
| 2025/05/16 | 55.2 | +0.2 | +0.36 | 428 | 2,387.88 | 117 | 27.34 | 653.25 | 27.36 | 652.84 | 27.34 | -0.41 | -35.04 | 0 | 0 |
| 2025/05/15 | 55 | +0.5 | +0.92 | 397 | 2,185.94 | 127 | 31.98 | 697.77 | 31.92 | 701.31 | 32.08 | +3.54 | +278.74 | 0 | 0 |
| 2025/05/14 | 54.5 | +1.9 | +3.61 | 313 | 1,686.48 | 39 | 12.44 | 209.09 | 12.4 | 210.82 | 12.5 | +1.73 | +443.59 | 0 | 0 |
| 2025/05/13 | 52.6 | -0.2 | -0.38 | 226 | 1,195.46 | 44 | 19.5 | 233 | 19.49 | 232.95 | 19.49 | -0.05 | -11.36 | 0 | 0 |
| 2025/05/12 | 52.8 | +0.7 | +1.34 | 202 | 1,063.37 | 28 | 13.89 | 147.44 | 13.87 | 148.11 | 13.93 | +0.67 | +239.29 | 0 | 0 |
| 2025/05/09 | 52.1 | +0.5 | +0.97 | 138 | 716.21 | 37 | 26.76 | 191.59 | 26.75 | 191.22 | 26.7 | -0.37 | -100 | 0 | 0 |
| 2025/05/08 | 51.6 | +0.3 | +0.58 | 155 | 803.3 | 49 | 31.65 | 254.61 | 31.7 | 253.86 | 31.6 | -0.75 | -153.06 | 0 | 0 |
| 2025/05/07 | 51.3 | +0.2 | +0.39 | 141 | 724.74 | 17 | 12.04 | 87.36 | 12.05 | 87.48 | 12.07 | +0.12 | +70.59 | 0 | 0 |
| 2025/05/06 | 51.1 | +0.5 | +0.99 | 163 | 831.83 | 28 | 17.18 | 142.65 | 17.15 | 142.95 | 17.19 | +0.3 | +107.14 | 0 | 0 |
| 2025/05/05 | 50.6 | -1.5 | -2.88 | 304 | 1,563.51 | 102 | 33.57 | 525.7 | 33.62 | 526.97 | 33.7 | +1.27 | +124.51 | 0 | 0 |
| 2025/05/02 | 52.1 | +1.8 | +3.58 | 251 | 1,304.87 | 66 | 26.28 | 342.67 | 26.26 | 343.26 | 26.31 | +0.59 | +89.39 | 0 | 0 |
| 2025/04/30 | 50.3 | -0.4 | -0.79 | 133 | 671.65 | 43 | 32.4 | 217.16 | 32.33 | 218.3 | 32.5 | +1.14 | +265.12 | 0 | 0 |
| 2025/04/29 | 50.7 | +0.7 | +1.4 | 116 | 588.28 | 23 | 19.78 | 115.95 | 19.71 | 116.42 | 19.79 | +0.47 | +204.35 | 0 | 0 |
| 2025/04/28 | 50 | +0.9 | +1.83 | 181 | 901 | 16 | 8.83 | 79.14 | 8.78 | 79.78 | 8.85 | +0.64 | +396.88 | 0 | 0 |
| 2025/04/25 | 49.1 | +0.45 | +0.92 | 126 | 620.11 | 18 | 14.33 | 88.74 | 14.31 | 89.13 | 14.37 | +0.39 | +216.67 | 0 | 0 |
| 2025/04/24 | 48.65 | +0.15 | +0.31 | 144 | 700.34 | 38 | 26.44 | 185.57 | 26.5 | 185.13 | 26.43 | -0.44 | -115.79 | 0 | 0 |
| 2025/04/23 | 48.5 | +1.3 | +2.75 | 200 | 968.01 | 52 | 25.97 | 250.93 | 25.92 | 251.39 | 25.97 | +0.47 | +89.42 | 0 | 0 |
| 2025/04/22 | 47.2 | +0.15 | +0.32 | 156 | 730.54 | 43 | 27.63 | 201.62 | 27.6 | 202.6 | 27.73 | +0.97 | +226.74 | 0 | 0 |
| 2025/04/21 | 47.05 | -0.7 | -1.47 | 169 | 794.25 | 42 | 24.81 | 196.9 | 24.79 | 197.75 | 24.9 | +0.86 | +204.76 | 0 | 0 |
| 2025/04/18 | 47.75 | -0.4 | -0.83 | 200 | 959.01 | 40 | 19.99 | 191.91 | 20.01 | 192 | 20.02 | +0.09 | +22.5 | 0 | 0 |
| 2025/04/17 | 48.15 | +0 | +0 | 123 | 590.72 | 28 | 22.72 | 133.8 | 22.65 | 134.12 | 22.7 | +0.32 | +114.29 | 0 | 0 |
| 2025/04/16 | 48.15 | -1.05 | -2.13 | 226 | 1,094.46 | 46 | 20.38 | 223.01 | 20.38 | 223.62 | 20.43 | +0.61 | +133.7 | 0 | 0 |
| 2025/04/15 | 49.2 | +2.6 | +5.58 | 438 | 2,110.26 | 114 | 26 | 546.1 | 25.88 | 554.66 | 26.28 | +8.56 | +751.32 | 0 | 0 |
| 2025/04/14 | 46.6 | +0.8 | +1.75 | 380 | 1,781.5 | 126 | 33.16 | 591.81 | 33.22 | 591.19 | 33.18 | -0.62 | -49.21 | 0 | 0 |
| 2025/04/11 | 45.8 | +1.05 | +2.35 | 488 | 2,182.49 | 153 | 31.35 | 676 | 30.97 | 680.42 | 31.18 | +4.42 | +288.56 | 0 | 0 |
| 2025/04/10 | 44.75 | +4.05 | +9.95 | 155 | 694.18 | 1 | 0.64 | 4.47 | 0.64 | 4.47 | 0.64 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 40.7 | -3.7 | -8.33 | 1,558 | 6,446.74 | 486 | 31.19 | 2,012.67 | 31.22 | 2,034.29 | 31.56 | +21.62 | +444.86 | 0 | 0 |
| 2025/04/08 | 44.4 | -4.5 | -9.2 | 1,351 | 5,983.99 | 267 | 19.76 | 1,186.16 | 19.82 | 1,189.35 | 19.88 | +3.19 | +119.29 | 0 | 0 |
| 2025/04/07 | 48.9 | -5.4 | -9.94 | 72 | 350.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 54.3 | +0.6 | +1.12 | 198 | 1,073.58 | 48 | 24.21 | 259.43 | 24.16 | 259.87 | 24.21 | +0.44 | +91.67 | 0 | 0 |
| 2025/04/01 | 53.7 | +0.6 | +1.13 | 297 | 1,591.39 | 81 | 27.24 | 432.45 | 27.17 | 433.22 | 27.22 | +0.77 | +95.06 | 0 | 0 |
| 2025/03/31 | 53.1 | -4.2 | -7.33 | 879 | 4,757.49 | 234 | 26.63 | 1,260.96 | 26.5 | 1,280.72 | 26.92 | +19.76 | +844.44 | 0 | 0 |
| 2025/03/28 | 57.3 | -1.4 | -2.39 | 573 | 3,286.88 | 158 | 27.59 | 908.05 | 27.63 | 911.36 | 27.73 | +3.31 | +209.49 | 0 | 0 |
| 2025/03/27 | 58.7 | -0.4 | -0.68 | 580 | 3,455.72 | 233 | 40.19 | 1,389.97 | 40.22 | 1,387.7 | 40.16 | -2.27 | -97.42 | 0 | 0 |
| 2025/03/26 | 59.1 | +1.1 | +1.9 | 125 | 736.93 | 20 | 16 | 117.63 | 15.96 | 118.12 | 16.03 | +0.49 | +245 | 0 | 0 |
| 2025/03/25 | 58 | -0.6 | -1.02 | 254 | 1,489.66 | 38 | 14.94 | 221.85 | 14.89 | 223.87 | 15.03 | +2.02 | +531.58 | 0 | 0 |
| 2025/03/24 | 58.6 | -0.3 | -0.51 | 109 | 640.78 | 10 | 9.18 | 58.99 | 9.21 | 58.87 | 9.19 | -0.12 | -120 | 0 | 0 |
| 2025/03/21 | 58.9 | +0.1 | +0.17 | 180 | 1,059.33 | 55 | 30.57 | 323.59 | 30.55 | 323.68 | 30.56 | +0.09 | +16.36 | 0 | 0 |
| 2025/03/20 | 58.8 | +0.1 | +0.17 | 265 | 1,563.41 | 18 | 6.78 | 105.9 | 6.77 | 106.21 | 6.79 | +0.31 | +172.22 | 0 | 0 |
| 2025/03/19 | 58.7 | -0.9 | -1.51 | 218 | 1,283.25 | 21 | 9.65 | 124.26 | 9.68 | 123.83 | 9.65 | -0.43 | -204.76 | 0 | 0 |
| 2025/03/18 | 59.6 | +0.7 | +1.19 | 178 | 1,067.76 | 12 | 6.72 | 71.74 | 6.72 | 71.85 | 6.73 | +0.11 | +91.67 | 0 | 0 |
| 2025/03/17 | 58.9 | -0.6 | -1.01 | 250 | 1,482.12 | 57 | 22.81 | 337.66 | 22.78 | 338.54 | 22.84 | +0.88 | +154.39 | 0 | 0 |
| 2025/03/14 | 59.5 | +0.5 | +0.85 | 177 | 1,045.89 | 40 | 22.61 | 236.24 | 22.59 | 237.13 | 22.67 | +0.89 | +222.5 | 0 | 0 |
| 2025/03/13 | 59 | +0 | +0 | 313 | 1,851.47 | 54 | 17.26 | 320.73 | 17.32 | 320.53 | 17.31 | -0.2 | -37.04 | 0 | 0 |
| 2025/03/12 | 59 | +0 | +0 | 199 | 1,174.68 | 37 | 18.61 | 218.89 | 18.63 | 218.86 | 18.63 | -0.03 | -8.11 | 0 | 0 |
| 2025/03/11 | 59 | -1.2 | -1.99 | 584 | 3,417.05 | 190 | 32.56 | 1,110.13 | 32.49 | 1,116.58 | 32.68 | +6.45 | +339.47 | 0 | 0 |
| 2025/03/10 | 60.2 | -0.6 | -0.99 | 378 | 2,274.73 | 122 | 32.29 | 734.69 | 32.3 | 734.28 | 32.28 | -0.41 | -33.61 | 0 | 0 |
| 2025/03/07 | 60.8 | -0.8 | -1.3 | 326 | 1,994.37 | 64 | 19.62 | 391.95 | 19.65 | 392.06 | 19.66 | +0.11 | +17.19 | 0 | 0 |
| 2025/03/06 | 61.6 | -1.7 | -2.69 | 518 | 3,220.17 | 89 | 17.19 | 553.67 | 17.19 | 555.16 | 17.24 | +1.49 | +167.42 | 0 | 0 |
| 2025/03/05 | 63.3 | +0.4 | +0.64 | 389 | 2,451.08 | 113 | 29.04 | 711.38 | 29.02 | 711.97 | 29.05 | +0.59 | +52.21 | 0 | 0 |
| 2025/03/04 | 62.9 | +0.9 | +1.45 | 399 | 2,476.45 | 151 | 37.81 | 932.32 | 37.65 | 936.32 | 37.81 | +4 | +264.9 | 0 | 0 |
| 2025/03/03 | 62 | -0.2 | -0.32 | 433 | 2,695.65 | 114 | 26.34 | 709.27 | 26.31 | 709.44 | 26.32 | +0.17 | +14.91 | 0 | 0 |
| 2025/02/27 | 62.2 | -0.7 | -1.11 | 462 | 2,887.95 | 97 | 21 | 606.73 | 21.01 | 606.72 | 21.01 | -0.01 | -1.03 | 0 | 0 |
| 2025/02/26 | 62.9 | -0.6 | -0.94 | 566 | 3,586.8 | 124 | 21.89 | 785.51 | 21.9 | 788.12 | 21.97 | +2.61 | +210.48 | 0 | 0 |
| 2025/02/25 | 63.5 | -0.7 | -1.09 | 479 | 3,051.33 | 90 | 18.79 | 572.39 | 18.76 | 573.06 | 18.78 | +0.67 | +74.44 | 0 | 0 |
| 2025/02/24 | 64.2 | -0.6 | -0.93 | 423 | 2,725.36 | 92 | 21.73 | 591.73 | 21.71 | 592.88 | 21.75 | +1.15 | +125 | 0 | 0 |
| 2025/02/21 | 64.8 | -1 | -1.52 | 987 | 6,475.3 | 417 | 42.23 | 2,737.97 | 42.28 | 2,732.47 | 42.2 | -5.5 | -131.89 | 1 | 0.1 |
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。
