3622
56.2
TWD-0.80 (-1.40%)
2025.08.20收盤
洋華－現股當沖
洋華最新現股當沖狀況
整理洋華最新(2025/08/20) 當沖狀況。整體成交張數為97張，佔整體市場成交張數的22.42%。當日現股當沖之總損益為+1.48萬元、每張平均損益則為+153元。
開盤價
57.6
收盤價
56.2
當日範圍
55.7 - 57.6
成交張數
433
開盤價(昨)
57.1
收盤價(昨)
57
昨日範圍
56.6 - 57.8
成交張數(昨)
356
成交金額
2442.40萬
成交金額(昨)
2038.72萬
52週範圍
40.7 - 74.6
發行股數
2億
市值
85億
現股當沖－歷史逐日資訊
開盤價
57.6
收盤價
56.2
成交張數
433
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(%) | ||||||
| 2025/08/20 | 56.2 | -0.8 | -1.4 | 433 | 2,440.55 | 97 | 22.42 | 547.39 | 22.43 | 548.87 | 22.49 | +1.48 | +152.58 | 0 | 0 |
| 2025/08/19 | 57 | +0.1 | +0.18 | 356 | 2,041.45 | 67 | 18.8 | 383.37 | 18.78 | 383.96 | 18.81 | +0.59 | +88.06 | 0 | 0 |
| 2025/08/18 | 56.9 | -0.4 | -0.7 | 355 | 2,025.88 | 42 | 11.84 | 239.73 | 11.83 | 240.27 | 11.86 | +0.54 | +128.57 | 0 | 0 |
| 2025/08/15 | 57.3 | -0.2 | -0.35 | 281 | 1,603.93 | 34 | 12.1 | 193.84 | 12.09 | 194.19 | 12.11 | +0.35 | +102.94 | 0 | 0 |
| 2025/08/14 | 57.5 | +0.2 | +0.35 | 250 | 1,445.82 | 59 | 23.57 | 341.43 | 23.61 | 341.29 | 23.61 | -0.14 | -23.73 | 0 | 0 |
| 2025/08/13 | 57.3 | +0.6 | +1.06 | 238 | 1,360.24 | 59 | 24.82 | 337.82 | 24.84 | 338.09 | 24.86 | +0.27 | +45.76 | 0 | 0 |
| 2025/08/12 | 56.7 | +0.2 | +0.35 | 261 | 1,483.56 | 57 | 21.88 | 323.52 | 21.81 | 324.23 | 21.85 | +0.71 | +124.56 | 0 | 0 |
| 2025/08/11 | 56.5 | -2 | -3.42 | 460 | 2,598.54 | 121 | 26.33 | 682.95 | 26.28 | 685.26 | 26.37 | +2.31 | +190.91 | 0 | 0 |
| 2025/08/08 | 58.5 | +0.4 | +0.69 | 183 | 1,062.38 | 33 | 18.08 | 191.87 | 18.06 | 192.02 | 18.07 | +0.15 | +45.45 | 0 | 0 |
| 2025/08/07 | 58.1 | +0.1 | +0.17 | 258 | 1,500.14 | 54 | 20.9 | 313.75 | 20.91 | 314.95 | 20.99 | +1.2 | +222.22 | 0 | 0 |
| 2025/08/06 | 58 | +1.1 | +1.93 | 318 | 1,841.24 | 72 | 22.63 | 416.51 | 22.62 | 417.18 | 22.66 | +0.67 | +93.06 | 0 | 0 |
| 2025/08/05 | 56.9 | -0.1 | -0.18 | 452 | 2,602.88 | 122 | 26.97 | 700.76 | 26.92 | 702.73 | 27 | +1.97 | +161.48 | 4 | 0.88 |
| 2025/08/04 | 57 | +0.3 | +0.53 | 283 | 1,603.98 | 65 | 22.98 | 366.16 | 22.83 | 366.82 | 22.87 | +0.66 | +101.54 | 0 | 0 |
| 2025/08/01 | 56.7 | +0.3 | +0.53 | 254 | 1,430.18 | 72 | 28.36 | 404.72 | 28.3 | 404.83 | 28.31 | +0.11 | +15.28 | 0 | 0 |
| 2025/07/31 | 56.4 | -0.5 | -0.88 | 306 | 1,730.58 | 68 | 22.2 | 384.29 | 22.21 | 385.54 | 22.28 | +1.25 | +183.82 | 0 | 0 |
| 2025/07/30 | 56.9 | +1.9 | +3.45 | 681 | 3,844.95 | 201 | 29.51 | 1,128.16 | 29.34 | 1,140.88 | 29.67 | +12.72 | +632.84 | 0 | 0 |
| 2025/07/29 | 55 | +0.6 | +1.1 | 249 | 1,366.34 | 42 | 16.87 | 229.51 | 16.8 | 230.65 | 16.88 | +1.14 | +271.43 | 0 | 0 |
| 2025/07/28 | 54.4 | -0.1 | -0.18 | 114 | 622.03 | 17 | 14.89 | 92.21 | 14.82 | 92.66 | 14.9 | +0.45 | +264.71 | 0 | 0 |
| 2025/07/25 | 54.5 | -0.2 | -0.37 | 56 | 307.51 | 9 | 15.96 | 48.97 | 15.92 | 49.11 | 15.97 | +0.14 | +155.56 | 0 | 0 |
| 2025/07/24 | 54.7 | +0.2 | +0.37 | 84 | 457.37 | 22 | 26.28 | 120.23 | 26.29 | 120.53 | 26.35 | +0.3 | +136.36 | 0 | 0 |
| 2025/07/23 | 54.5 | +0.8 | +1.49 | 92 | 504.62 | 16 | 17.31 | 87.14 | 17.27 | 87.31 | 17.3 | +0.17 | +106.25 | 0 | 0 |
| 2025/07/22 | 53.7 | -1.2 | -2.19 | 236 | 1,274.86 | 42 | 17.77 | 226.2 | 17.74 | 226.5 | 17.77 | +0.3 | +71.43 | 0 | 0 |
| 2025/07/21 | 54.9 | -0.4 | -0.72 | 118 | 647.72 | 25 | 21.21 | 137.36 | 21.21 | 137.51 | 21.23 | +0.15 | +60 | 0 | 0 |
| 2025/07/18 | 55.3 | -0.6 | -1.07 | 188 | 1,042.37 | 34 | 18.09 | 188.82 | 18.11 | 188.46 | 18.08 | -0.36 | -105.88 | 0 | 0 |
| 2025/07/17 | 55.9 | +0.4 | +0.72 | 206 | 1,154.3 | 6 | 2.91 | 33.45 | 2.9 | 33.53 | 2.9 | +0.08 | +133.33 | 0 | 0 |
| 2025/07/16 | 55.5 | +0.3 | +0.54 | 182 | 1,013.64 | 21 | 11.52 | 116.7 | 11.51 | 116.6 | 11.5 | -0.1 | -47.62 | 0 | 0 |
| 2025/07/15 | 55.2 | -0.1 | -0.18 | 243 | 1,345.94 | 65 | 26.74 | 359.82 | 26.73 | 359.82 | 26.73 | +0 | +0 | 0 | 0 |
| 2025/07/14 | 55.3 | -0.5 | -0.9 | 207 | 1,146.02 | 41 | 19.85 | 227.96 | 19.89 | 227.77 | 19.87 | -0.19 | -46.34 | 0 | 0 |
| 2025/07/11 | 55.8 | +1.8 | +3.33 | 704 | 3,909.11 | 188 | 26.71 | 1,041.07 | 26.63 | 1,046.76 | 26.78 | +5.69 | +302.66 | 0 | 0 |
| 2025/07/10 | 54 | +0.2 | +0.37 | 188 | 1,017.13 | 31 | 16.46 | 167.31 | 16.45 | 167.39 | 16.46 | +0.08 | +25.81 | 0 | 0 |
| 2025/07/09 | 53.8 | +2.3 | +4.47 | 947 | 5,103.04 | 478 | 50.45 | 2,580.49 | 50.57 | 2,569.91 | 50.36 | -10.58 | -221.34 | 2 | 0.21 |
| 2025/07/08 | 51.5 | -0.7 | -1.34 | 187 | 969.85 | 19 | 10.14 | 98.57 | 10.16 | 98.71 | 10.18 | +0.14 | +73.68 | 0 | 0 |
| 2025/07/07 | 52.2 | -1 | -1.88 | 189 | 989.36 | 42 | 22.28 | 220.15 | 22.25 | 221.3 | 22.37 | +1.15 | +273.81 | 0 | 0 |
| 2025/07/04 | 53.2 | -0.9 | -1.66 | 179 | 950.75 | 25 | 13.99 | 133.58 | 14.05 | 133.71 | 14.06 | +0.13 | +52 | 0 | 0 |
| 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 |
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。
