3622
45.8
TWD+1.05 (2.35%)
2025.04.11收盤
洋華－現股當沖
洋華最新現股當沖狀況
整理洋華最新(2025/04/11) 當沖狀況。整體成交張數為133張，佔整體市場成交張數的27.25%。當日現股當沖之總損益為+3.32萬元、每張平均損益則為+250元。
開盤價
42.1
收盤價
45.8
當日範圍
42.1 - 45.9
成交張數
488
開盤價(昨)
44.75
收盤價(昨)
44.75
昨日範圍
44.75 - 44.75
成交張數(昨)
155
成交金額
2182.17萬
成交金額(昨)
693.62萬
52週範圍
40.7 - 84.1
發行股數
2億
市值
69億
現股當沖－歷史逐日資訊
開盤價
42.1
收盤價
45.8
成交張數
488
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(%) | ||||||
| 2025/04/11 | 45.8 | +1.05 | +2.35 | 488 | 2,182.49 | 133 | 27.25 | 587.39 | 26.91 | 590.71 | 27.07 | +3.32 | +249.62 | 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 |
| 2025/02/20 | 65.8 | +1.8 | +2.81 | 2,155 | 14,181.54 | 1,093 | 50.71 | 7,190.3 | 50.7 | 7,198.78 | 50.76 | +8.48 | +77.58 | 8 | 0.37 |
| 2025/02/19 | 64 | +1.2 | +1.91 | 676 | 4,289.51 | 106 | 15.68 | 670.92 | 15.64 | 672.47 | 15.68 | +1.55 | +146.23 | 0 | 0 |
| 2025/02/18 | 62.8 | +0.8 | +1.29 | 310 | 1,940.13 | 41 | 13.21 | 256.12 | 13.2 | 256.29 | 13.21 | +0.17 | +41.46 | 0 | 0 |
| 2025/02/17 | 62 | +0 | +0 | 422 | 2,626.91 | 97 | 22.96 | 603.27 | 22.97 | 604.22 | 23 | +0.95 | +97.94 | 0 | 0 |
| 2025/02/14 | 62 | +0.2 | +0.32 | 575 | 3,574.31 | 144 | 25.02 | 893.78 | 25.01 | 894.34 | 25.02 | +0.56 | +38.89 | 0 | 0 |
| 2025/02/13 | 61.8 | +0.4 | +0.65 | 462 | 2,854.83 | 82 | 17.74 | 505.91 | 17.72 | 506.58 | 17.74 | +0.67 | +81.71 | 0 | 0 |
| 2025/02/12 | 61.4 | -0.3 | -0.49 | 843 | 5,227.76 | 304 | 36.05 | 1,885.64 | 36.07 | 1,885.64 | 36.07 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 61.7 | +1.8 | +3.01 | 1,022 | 6,246.72 | 359 | 35.12 | 2,186.37 | 35 | 2,193.17 | 35.11 | +6.8 | +189.42 | 1 | 0.1 |
| 2025/02/10 | 59.9 | +2.9 | +5.09 | 1,616 | 9,697.76 | 650 | 40.22 | 3,899.31 | 40.21 | 3,901.26 | 40.23 | +1.95 | +30 | 1 | 0.06 |
| 2025/02/07 | 57 | +0.6 | +1.06 | 277 | 1,576.02 | 48 | 17.35 | 273.53 | 17.36 | 273.62 | 17.36 | +0.09 | +18.75 | 0 | 0 |
| 2025/02/06 | 56.4 | +0.2 | +0.36 | 316 | 1,781.16 | 63 | 19.96 | 356.03 | 19.99 | 356.06 | 19.99 | +0.03 | +4.76 | 0 | 0 |
| 2025/02/05 | 56.2 | +1.3 | +2.37 | 319 | 1,791.58 | 42 | 13.15 | 234.99 | 13.12 | 235.81 | 13.16 | +0.82 | +195.24 | 0 | 0 |
| 2025/02/04 | 54.9 | -0.4 | -0.72 | 315 | 1,736.07 | 72 | 22.88 | 398.33 | 22.94 | 398.41 | 22.95 | +0.08 | +11.11 | 0 | 0 |
| 2025/02/03 | 55.3 | -0.3 | -0.54 | 661 | 3,665.39 | 194 | 29.33 | 1,072.88 | 29.27 | 1,077.41 | 29.39 | +4.53 | +233.51 | 0 | 0 |
| 2025/01/22 | 55.6 | +0 | +0 | 781 | 4,354.13 | 127 | 16.27 | 707.43 | 16.25 | 709.96 | 16.31 | +2.53 | +199.21 | 0 | 0 |
| 2025/01/21 | 55.6 | -1.1 | -1.94 | 495 | 2,765.36 | 98 | 19.8 | 546.65 | 19.77 | 551.18 | 19.93 | +4.53 | +462.24 | 0 | 0 |
| 2025/01/20 | 56.7 | +0.2 | +0.35 | 571 | 3,242.27 | 86 | 15.05 | 485.41 | 14.97 | 490.62 | 15.13 | +5.21 | +605.81 | 0 | 0 |
| 2025/01/17 | 56.5 | +0 | +0 | 599 | 3,362.96 | 135 | 22.54 | 759.5 | 22.58 | 762.07 | 22.66 | +2.57 | +190.37 | 0 | 0 |
| 2025/01/16 | 56.5 | +0.4 | +0.71 | 269 | 1,524.68 | 44 | 16.37 | 249.5 | 16.36 | 249.84 | 16.39 | +0.34 | +77.27 | 0 | 0 |
| 2025/01/15 | 56.1 | -0.6 | -1.06 | 197 | 1,114.96 | 42 | 21.27 | 236.96 | 21.25 | 237.83 | 21.33 | +0.87 | +207.14 | 0 | 0 |
| 2025/01/14 | 56.7 | +1 | +1.8 | 233 | 1,316.94 | 33 | 14.17 | 186.3 | 14.15 | 186.51 | 14.16 | +0.21 | +63.64 | 0 | 0 |
| 2025/01/13 | 55.7 | -2.2 | -3.8 | 642 | 3,607.43 | 134 | 20.88 | 753.54 | 20.89 | 754.2 | 20.91 | +0.66 | +49.25 | 0 | 0 |
| 2025/01/10 | 57.9 | +0.3 | +0.52 | 508 | 2,951.78 | 77 | 15.16 | 446.81 | 15.14 | 447.65 | 15.17 | +0.84 | +109.09 | 0 | 0 |
| 2025/01/09 | 57.6 | -4.4 | -7.1 | 2,369 | 13,774.84 | 571 | 24.1 | 3,327.32 | 24.16 | 3,334.81 | 24.21 | +7.49 | +131.17 | 0 | 0 |
| 2025/01/08 | 62 | +1.9 | +3.16 | 548 | 3,354.99 | 93 | 16.97 | 565.22 | 16.85 | 569.91 | 16.99 | +4.69 | +504.3 | 0 | 0 |
| 2025/01/07 | 60.1 | -0.2 | -0.33 | 205 | 1,235.88 | 29 | 14.15 | 174.84 | 14.15 | 175.77 | 14.22 | +0.93 | +320.69 | 0 | 0 |
| 2025/01/06 | 60.3 | +0.7 | +1.17 | 321 | 1,937.39 | 60 | 18.68 | 361.5 | 18.66 | 361.16 | 18.64 | -0.34 | -56.67 | 0 | 0 |
| 2025/01/03 | 59.6 | -0.5 | -0.83 | 383 | 2,298.28 | 80 | 20.88 | 482.47 | 20.99 | 480.01 | 20.89 | -2.46 | -307.5 | 0 | 0 |
| 2025/01/02 | 60.1 | -0.4 | -0.66 | 327 | 1,974.08 | 66 | 20.16 | 397.93 | 20.16 | 398.53 | 20.19 | +0.6 | +90.91 | 0 | 0 |
| 2024/12/31 | 60.5 | -0.6 | -0.98 | 489 | 2,955.4 | 97 | 19.84 | 585.41 | 19.81 | 586.83 | 19.86 | +1.42 | +146.39 | 0 | 0 |
| 2024/12/30 | 61.1 | -0.6 | -0.97 | 163 | 1,003.84 | 25 | 15.32 | 153.72 | 15.31 | 153.87 | 15.33 | +0.15 | +60 | 0 | 0 |
| 2024/12/27 | 61.7 | +0 | +0 | 169 | 1,048.49 | 19 | 11.22 | 117.71 | 11.23 | 117.69 | 11.22 | -0.02 | -10.53 | 0 | 0 |
| 2024/12/26 | 61.7 | -0.2 | -0.32 | 136 | 840.66 | 15 | 11.05 | 92.71 | 11.03 | 93.11 | 11.08 | +0.4 | +266.67 | 0 | 0 |
| 2024/12/25 | 61.9 | +0.6 | +0.98 | 326 | 2,021.42 | 69 | 21.14 | 426.63 | 21.11 | 427.49 | 21.15 | +0.86 | +124.64 | 0 | 0 |
| 2024/12/24 | 61.3 | -0.8 | -1.29 | 210 | 1,301.68 | 42 | 19.99 | 260.03 | 19.98 | 260.51 | 20.01 | +0.48 | +114.29 | 0 | 0 |
| 2024/12/23 | 62.1 | +1.3 | +2.14 | 270 | 1,670.93 | 45 | 16.67 | 278.01 | 16.64 | 278.58 | 16.67 | +0.57 | +126.67 | 0 | 0 |
| 2024/12/20 | 60.8 | -0.3 | -0.49 | 387 | 2,363.93 | 102 | 26.39 | 623.61 | 26.38 | 623.42 | 26.37 | -0.19 | -18.63 | 0 | 0 |
| 2024/12/19 | 61.1 | +0 | +0 | 478 | 2,890.27 | 156 | 32.65 | 943.75 | 32.65 | 945.36 | 32.71 | +1.61 | +103.21 | 0 | 0 |
| 2024/12/18 | 61.1 | +0.3 | +0.49 | 495 | 3,017.99 | 187 | 37.8 | 1,141.12 | 37.81 | 1,140.91 | 37.8 | -0.21 | -11.23 | 0 | 0 |
| 2024/12/17 | 60.8 | +0.4 | +0.66 | 502 | 3,057.01 | 115 | 22.9 | 698.01 | 22.83 | 700.51 | 22.91 | +2.5 | +217.39 | 0 | 0 |
| 2024/12/16 | 60.4 | -1.6 | -2.58 | 1,713 | 10,363.47 | 348 | 20.31 | 2,107.16 | 20.33 | 2,106.83 | 20.33 | -0.33 | -9.48 | 0 | 0 |
| 2024/12/13 | 62 | -0.8 | -1.27 | 546 | 3,404.81 | 99 | 18.13 | 617.63 | 18.14 | 619.67 | 18.2 | +2.04 | +206.06 | 0 | 0 |
| 2024/12/12 | 62.8 | -0.4 | -0.63 | 696 | 4,367.85 | 177 | 25.45 | 1,110.44 | 25.42 | 1,113.65 | 25.5 | +3.21 | +181.36 | 0 | 0 |
| 2024/12/11 | 63.2 | -0.6 | -0.94 | 1,048 | 6,665.29 | 342 | 32.62 | 2,173.07 | 32.6 | 2,175.59 | 32.64 | +2.52 | +73.68 | 0 | 0 |
| 2024/12/10 | 63.8 | -0.3 | -0.47 | 1,155 | 7,432.21 | 410 | 35.51 | 2,641.89 | 35.55 | 2,642.58 | 35.56 | +0.69 | +16.83 | 0 | 0 |
| 2024/12/09 | 64.1 | -6.8 | -9.59 | 3,709 | 23,970.14 | 896 | 24.16 | 5,797.14 | 24.18 | 5,816.65 | 24.27 | +19.51 | +217.75 | 1 | 0.03 |
| 2024/12/06 | 70.9 | +0 | +0 | 1,529 | 10,689.12 | 507 | 33.17 | 3,537.28 | 33.09 | 3,559.53 | 33.3 | +22.25 | +438.86 | 0 | 0 |
| 2024/12/05 | 70.9 | -1.5 | -2.07 | 877 | 6,259.07 | 133 | 15.16 | 951.2 | 15.2 | 948.99 | 15.16 | -2.21 | -166.17 | 0 | 0 |
| 2024/12/04 | 72.4 | -1.2 | -1.63 | 747 | 5,430.38 | 147 | 19.69 | 1,069.94 | 19.7 | 1,070.64 | 19.72 | +0.7 | +47.62 | 0 | 0 |
| 2024/12/03 | 73.6 | +2.9 | +4.1 | 1,756 | 12,839.76 | 445 | 25.35 | 3,244.26 | 25.27 | 3,256.5 | 25.36 | +12.24 | +275.06 | 1 | 0.06 |
| 2024/12/02 | 70.7 | -1 | -1.39 | 837 | 5,947.85 | 196 | 23.41 | 1,393.59 | 23.43 | 1,394.43 | 23.44 | +0.84 | +42.86 | 0 | 0 |
| 2024/11/29 | 71.7 | +1.2 | +1.7 | 924 | 6,567.19 | 133 | 14.39 | 951.2 | 14.48 | 948.99 | 14.45 | -2.21 | -166.17 | 2 | 0.22 |
| 2024/11/28 | 70.5 | -2 | -2.76 | 2,599 | 18,666.22 | 1,079 | 41.51 | 7,762.37 | 41.59 | 7,764.49 | 41.6 | +2.12 | +19.65 | 10 | 0.38 |
| 2024/11/27 | 72.5 | +0.3 | +0.42 | 3,178 | 23,382.04 | 1,292 | 40.65 | 9,490.97 | 40.59 | 9,505.4 | 40.65 | +14.43 | +111.69 | 6 | 0.19 |
| 2024/11/26 | 72.2 | -0.5 | -0.69 | 1,256 | 9,096.46 | 350 | 27.86 | 2,538.28 | 27.9 | 2,535.83 | 27.88 | -2.45 | -70 | 0 | 0 |
| 2024/11/25 | 72.7 | +0.4 | +0.55 | 1,781 | 12,888.22 | 652 | 36.6 | 4,718.5 | 36.61 | 4,725.07 | 36.66 | +6.57 | +100.77 | 2 | 0.11 |
| 2024/11/22 | 72.3 | +2.9 | +4.18 | 2,352 | 16,834.14 | 662 | 28.15 | 4,715.1 | 28.01 | 4,741.4 | 28.17 | +26.3 | +397.28 | 2 | 0.09 |
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。
