3693
325.5
TWD+4.50 (1.40%)
2025.07.08收盤
營邦－現股當沖
營邦最新現股當沖狀況
整理營邦最新(2025/07/07) 當沖狀況。整體成交張數為125張，佔整體市場成交張數的37.54%。當日現股當沖之總損益為+8.95萬元、每張平均損益則為+716元。
開盤價
319
收盤價
325.5
當日範圍
317 - 328.5
成交張數
436
開盤價(昨)
317.5
收盤價(昨)
321
昨日範圍
315 - 324
成交張數(昨)
333
成交金額
1.41億
成交金額(昨)
1.06億
52週範圍
229 - 401.5
發行股數
4299萬
市值
140億
現股當沖－歷史逐日資訊
開盤價
319
收盤價
325.5
成交張數
436
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(%) | ||||||
| 2025/07/08 | 325.5 | +4.5 | +1.4 | 436 | 14,093 | 207 | 47.48 | 6,671.7 | 47.34 | 6,696.95 | 47.52 | +25.25 | +1,219.81 | 0 | 0 |
| 2025/07/07 | 321 | +1 | +0.31 | 333 | 10,620.9 | 125 | 37.54 | 3,984.4 | 37.51 | 3,993.35 | 37.6 | +8.95 | +716 | 0 | 0 |
| 2025/07/04 | 320 | -5 | -1.54 | 375 | 12,102.7 | 70 | 18.67 | 2,263.35 | 18.7 | 2,266.45 | 18.73 | +3.1 | +442.86 | 0 | 0 |
| 2025/07/03 | 325 | -4 | -1.22 | 534 | 17,443.25 | 163 | 30.52 | 5,321.4 | 30.51 | 5,340 | 30.61 | +18.6 | +1,141.1 | 0 | 0 |
| 2025/07/02 | 329 | -1.5 | -0.45 | 354 | 11,739.95 | 130 | 36.72 | 4,319 | 36.79 | 4,313.45 | 36.74 | -5.55 | -426.92 | 0 | 0 |
| 2025/07/01 | 330.5 | -0.5 | -0.15 | 327 | 10,903.25 | 110 | 33.64 | 3,665.7 | 33.62 | 3,666.55 | 33.63 | +0.85 | +77.27 | 0 | 0 |
| 2025/06/30 | 331 | -5 | -1.49 | 538 | 17,901.55 | 132 | 24.54 | 4,390.7 | 24.53 | 4,394.6 | 24.55 | +3.9 | +295.45 | 0 | 0 |
| 2025/06/27 | 336 | -10 | -2.89 | 1,290 | 43,746.7 | 518 | 40.16 | 17,576.1 | 40.18 | 17,567.05 | 40.16 | -9.05 | -174.71 | 0 | 0 |
| 2025/06/26 | 346 | +5 | +1.47 | 3,805 | 135,403.3 | 2,303 | 60.53 | 81,817.8 | 60.43 | 81,861.15 | 60.46 | +43.35 | +188.23 | 6 | 0.16 |
| 2025/06/25 | 341 | +8 | +2.4 | 2,015 | 68,311.45 | 997 | 49.48 | 33,713.2 | 49.35 | 33,825.85 | 49.52 | +112.65 | +1,129.89 | 5 | 0.25 |
| 2025/06/24 | 333 | -0.5 | -0.15 | 1,399 | 46,964.95 | 679 | 48.53 | 22,782.6 | 48.51 | 22,793.35 | 48.53 | +10.75 | +158.32 | 0 | 0 |
| 2025/06/23 | 333.5 | -5.5 | -1.62 | 2,753 | 93,494.6 | 1,669 | 60.62 | 56,654.15 | 60.6 | 56,668.15 | 60.61 | +14 | +83.88 | 7 | 0.25 |
| 2025/06/20 | 339 | +10.5 | +3.2 | 3,150 | 105,185.7 | 1,891 | 60.03 | 62,941.15 | 59.84 | 63,162.45 | 60.05 | +221.3 | +1,170.28 | 1 | 0.03 |
| 2025/06/19 | 328.5 | +4.5 | +1.39 | 2,460 | 81,095.95 | 1,520 | 61.79 | 50,097.65 | 61.78 | 50,125.2 | 61.81 | +27.55 | +181.25 | 1 | 0.04 |
| 2025/06/18 | 324 | +19 | +6.23 | 2,395 | 77,028.9 | 1,170 | 48.85 | 37,523.9 | 48.71 | 37,719.6 | 48.97 | +195.7 | +1,672.65 | 4 | 0.17 |
| 2025/06/17 | 305 | +13 | +4.45 | 1,127 | 34,494.85 | 464 | 41.17 | 14,165.35 | 41.07 | 14,235.65 | 41.27 | +70.3 | +1,515.09 | 0 | 0 |
| 2025/06/16 | 292 | +3 | +1.04 | 305 | 8,805.95 | 126 | 41.31 | 3,629.9 | 41.22 | 3,640.2 | 41.34 | +10.3 | +817.46 | 1 | 0.33 |
| 2025/06/13 | 289 | -4.5 | -1.53 | 352 | 10,227.35 | 80 | 22.73 | 2,326 | 22.74 | 2,328 | 22.76 | +2 | +250 | 0 | 0 |
| 2025/06/12 | 293.5 | -0.5 | -0.17 | 311 | 9,135.55 | 68 | 21.86 | 1,993.3 | 21.82 | 1,995.55 | 21.84 | +2.25 | +330.88 | 0 | 0 |
| 2025/06/11 | 294 | +2.5 | +0.86 | 582 | 17,055.35 | 148 | 25.43 | 4,338.6 | 25.44 | 4,336.5 | 25.43 | -2.1 | -141.89 | 0 | 0 |
| 2025/06/10 | 291.5 | -28.5 | -8.91 | 1,903 | 55,491.5 | 410 | 21.54 | 11,979.05 | 21.59 | 11,976.35 | 21.58 | -2.7 | -65.85 | 1 | 0.05 |
| 2025/06/09 | 320 | +3.5 | +1.11 | 261 | 8,281.05 | 71 | 27.2 | 2,248.8 | 27.16 | 2,259.35 | 27.28 | +10.55 | +1,485.92 | 0 | 0 |
| 2025/06/06 | 316.5 | -7 | -2.16 | 494 | 15,810.8 | 121 | 24.49 | 3,882.6 | 24.56 | 3,874.45 | 24.51 | -8.15 | -673.55 | 0 | 0 |
| 2025/06/05 | 323.5 | -2.5 | -0.77 | 200 | 6,482.25 | 33 | 16.5 | 1,070.15 | 16.51 | 1,071 | 16.52 | +0.85 | +257.58 | 0 | 0 |
| 2025/06/04 | 326 | +10.5 | +3.33 | 490 | 15,935.3 | 86 | 17.55 | 2,793.15 | 17.53 | 2,803 | 17.59 | +9.85 | +1,145.35 | 1 | 0.2 |
| 2025/06/03 | 315.5 | +3 | +0.96 | 327 | 10,378.25 | 154 | 47.09 | 4,888.65 | 47.1 | 4,890.3 | 47.12 | +1.65 | +107.14 | 0 | 0 |
| 2025/06/02 | 312.5 | -13 | -3.99 | 589 | 18,669.4 | 136 | 23.09 | 4,299.9 | 23.03 | 4,314.45 | 23.11 | +14.55 | +1,069.85 | 0 | 0 |
| 2025/05/29 | 325.5 | +3 | +0.93 | 370 | 11,996.5 | 146 | 39.46 | 4,729.95 | 39.43 | 4,746.35 | 39.56 | +16.4 | +1,123.29 | 0 | 0 |
| 2025/05/28 | 322.5 | +1.5 | +0.47 | 1,043 | 34,206.7 | 620 | 59.44 | 20,366.15 | 59.54 | 20,351 | 59.49 | -15.15 | -244.35 | 1 | 0.1 |
| 2025/05/27 | 321 | -8.5 | -2.58 | 423 | 13,781.4 | 99 | 23.4 | 3,235.6 | 23.48 | 3,231.05 | 23.45 | -4.55 | -459.6 | 0 | 0 |
| 2025/05/26 | 329.5 | +0 | +0 | 478 | 15,859.9 | 176 | 36.82 | 5,832 | 36.77 | 5,844.05 | 36.85 | +12.05 | +684.66 | 0 | 0 |
| 2025/05/23 | 329.5 | -2 | -0.6 | 444 | 14,774.5 | 158 | 35.59 | 5,259.05 | 35.6 | 5,257.95 | 35.59 | -1.1 | -69.62 | 0 | 0 |
| 2025/05/22 | 331.5 | -1.5 | -0.45 | 337 | 11,099.2 | 136 | 40.36 | 4,480.85 | 40.37 | 4,484.4 | 40.4 | +3.55 | +261.03 | 1 | 0.3 |
| 2025/05/21 | 333 | +7 | +2.15 | 764 | 25,554.7 | 351 | 45.94 | 11,738.35 | 45.93 | 11,739.1 | 45.94 | +0.75 | +21.37 | 0 | 0 |
| 2025/05/20 | 326 | +1.5 | +0.46 | 320 | 10,498.45 | 125 | 39.06 | 4,103.45 | 39.09 | 4,098.5 | 39.04 | -4.95 | -396 | 0 | 0 |
| 2025/05/19 | 324.5 | -10 | -2.99 | 357 | 11,739.1 | 74 | 20.73 | 2,430.65 | 20.71 | 2,438.15 | 20.77 | +7.5 | +1,013.51 | 0 | 0 |
| 2025/05/16 | 334.5 | -3.5 | -1.04 | 706 | 23,699.4 | 247 | 34.99 | 8,297.8 | 35.01 | 8,298.15 | 35.01 | +0.35 | +14.17 | 0 | 0 |
| 2025/05/15 | 338 | +5 | +1.5 | 1,916 | 64,639.25 | 905 | 47.23 | 30,521.55 | 47.22 | 30,571.4 | 47.3 | +49.85 | +550.83 | 0 | 0 |
| 2025/05/14 | 333 | +30 | +9.9 | 1,371 | 45,028.95 | 327 | 23.85 | 10,667.3 | 23.69 | 10,755.1 | 23.88 | +87.8 | +2,685.02 | 0 | 0 |
| 2025/05/13 | 303 | +5 | +1.68 | 315 | 9,585.25 | 88 | 27.94 | 2,676.9 | 27.93 | 2,680.5 | 27.96 | +3.6 | +409.09 | 0 | 0 |
| 2025/05/12 | 298 | +5 | +1.71 | 476 | 14,077.35 | 80 | 16.81 | 2,359.25 | 16.76 | 2,373.4 | 16.86 | +14.15 | +1,768.75 | 0 | 0 |
| 2025/05/09 | 293 | -16.5 | -5.33 | 1,092 | 31,946.05 | 283 | 25.92 | 8,276.5 | 25.91 | 8,295.15 | 25.97 | +18.65 | +659.01 | 0 | 0 |
| 2025/05/08 | 309.5 | +6.5 | +2.15 | 240 | 7,391.4 | 61 | 25.42 | 1,874.1 | 25.36 | 1,882.3 | 25.47 | +8.2 | +1,344.26 | 0 | 0 |
| 2025/05/07 | 303 | +1 | +0.33 | 209 | 6,327.55 | 52 | 24.88 | 1,575.75 | 24.9 | 1,574.95 | 24.89 | -0.8 | -153.85 | 0 | 0 |
| 2025/05/06 | 302 | +3 | +1 | 262 | 7,897.65 | 89 | 33.97 | 2,676.9 | 33.89 | 2,684.25 | 33.99 | +7.35 | +825.84 | 0 | 0 |
| 2025/05/05 | 299 | -14.5 | -4.63 | 781 | 23,341.8 | 351 | 44.94 | 10,488.7 | 44.94 | 10,496.4 | 44.97 | +7.7 | +219.37 | 4 | 0.51 |
| 2025/05/02 | 313.5 | +18.5 | +6.27 | 648 | 20,019.05 | 207 | 31.94 | 6,351.6 | 31.73 | 6,426 | 32.1 | +74.4 | +3,594.2 | 0 | 0 |
| 2025/04/30 | 295 | -8 | -2.64 | 307 | 9,109.95 | 92 | 29.97 | 2,726.55 | 29.93 | 2,737.75 | 30.05 | +11.2 | +1,217.39 | 0 | 0 |
| 2025/04/29 | 303 | +10.5 | +3.59 | 289 | 8,588.45 | 81 | 28.03 | 2,392.45 | 27.86 | 2,407.8 | 28.04 | +15.35 | +1,895.06 | 0 | 0 |
| 2025/04/28 | 292.5 | +0 | +0 | 210 | 6,178.15 | 65 | 30.95 | 1,910.85 | 30.93 | 1,917.05 | 31.03 | +6.2 | +953.85 | 0 | 0 |
| 2025/04/25 | 292.5 | +11 | +3.91 | 395 | 11,551.45 | 69 | 17.47 | 2,012.8 | 17.42 | 2,018.5 | 17.47 | +5.7 | +826.09 | 0 | 0 |
| 2025/04/24 | 281.5 | +0 | +0 | 213 | 6,012.9 | 49 | 23 | 1,385.2 | 23.04 | 1,383.3 | 23.01 | -1.9 | -387.76 | 0 | 0 |
| 2025/04/23 | 281.5 | +16.5 | +6.23 | 262 | 7,300.85 | 56 | 21.37 | 1,555.5 | 21.31 | 1,564.85 | 21.43 | +9.35 | +1,669.64 | 0 | 0 |
| 2025/04/22 | 265 | -4 | -1.49 | 385 | 10,349.9 | 139 | 36.1 | 3,750.05 | 36.23 | 3,729.3 | 36.03 | -20.75 | -1,492.81 | 0 | 0 |
| 2025/04/21 | 269 | -17.5 | -6.11 | 484 | 13,503.7 | 113 | 23.35 | 3,215.55 | 23.81 | 3,120.55 | 23.11 | -95 | -8,407.08 | 0 | 0 |
| 2025/04/18 | 286.5 | +6.5 | +2.32 | 338 | 9,637.1 | 154 | 45.56 | 4,386.15 | 45.51 | 4,394.65 | 45.6 | +8.5 | +551.95 | 0 | 0 |
| 2025/04/17 | 280 | +7 | +2.56 | 272 | 7,526.45 | 90 | 33.09 | 2,474.4 | 32.88 | 2,489.25 | 33.07 | +14.85 | +1,650 | 0 | 0 |
| 2025/04/16 | 273 | -6.5 | -2.33 | 285 | 7,858.05 | 103 | 36.14 | 2,834.8 | 36.08 | 2,847.5 | 36.24 | +12.7 | +1,233.01 | 0 | 0 |
| 2025/04/15 | 279.5 | +8 | +2.95 | 331 | 9,188 | 105 | 31.72 | 2,903 | 31.6 | 2,922.65 | 31.81 | +19.65 | +1,871.43 | 0 | 0 |
| 2025/04/14 | 271.5 | +11.5 | +4.42 | 626 | 17,069.75 | 246 | 39.3 | 6,685.65 | 39.17 | 6,711.1 | 39.32 | +25.45 | +1,034.55 | 0 | 0 |
| 2025/04/11 | 260 | +8.5 | +3.38 | 650 | 16,103.45 | 283 | 43.54 | 6,896.5 | 42.83 | 7,011.75 | 43.54 | +115.25 | +4,072.44 | 0 | 0 |
| 2025/04/10 | 251.5 | +22.5 | +9.83 | 304 | 7,626.35 | 22 | 7.24 | 545.5 | 7.15 | 551.9 | 7.24 | +6.4 | +2,909.09 | 0 | 0 |
| 2025/04/09 | 229 | -25 | -9.84 | 1,003 | 23,209 | 170 | 16.95 | 3,946 | 17 | 3,980.2 | 17.15 | +34.2 | +2,011.76 | 0 | 0 |
| 2025/04/08 | 254 | -28 | -9.93 | 298 | 7,569.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 282 | -31 | -9.9 | 17 | 482.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 313 | +1 | +0.32 | 211 | 6,598.32 | 73 | 34.59 | 2,280.4 | 34.56 | 2,284.7 | 34.63 | +4.3 | +589.04 | 0 | 0 |
| 2025/04/01 | 312 | +9 | +2.97 | 237 | 7,376.45 | 72 | 30.33 | 2,231 | 30.24 | 2,236.95 | 30.33 | +5.95 | +826.39 | 0 | 0 |
| 2025/03/31 | 303 | -20.5 | -6.34 | 684 | 21,101.4 | 174 | 25.42 | 5,359.75 | 25.4 | 5,372.35 | 25.46 | +12.6 | +724.14 | 1 | 0.15 |
| 2025/03/28 | 323.5 | -10.5 | -3.14 | 584 | 19,011.79 | 198 | 33.89 | 6,466.65 | 34.01 | 6,454.9 | 33.95 | -11.75 | -593.43 | 0 | 0 |
| 2025/03/27 | 334 | -6.5 | -1.91 | 304 | 10,189.62 | 70 | 22.99 | 2,343.35 | 23 | 2,342.9 | 22.99 | -0.45 | -64.29 | 0 | 0 |
| 2025/03/26 | 340.5 | +1.5 | +0.44 | 159 | 5,426.97 | 33 | 20.74 | 1,124.4 | 20.72 | 1,124.25 | 20.72 | -0.15 | -45.45 | 0 | 0 |
| 2025/03/25 | 339 | +0 | +0 | 199 | 6,769.12 | 59 | 29.66 | 2,008.25 | 29.67 | 2,010.3 | 29.7 | +2.05 | +347.46 | 0 | 0 |
| 2025/03/24 | 339 | -9.5 | -2.73 | 386 | 13,203.43 | 74 | 19.17 | 2,537.4 | 19.22 | 2,532.65 | 19.18 | -4.75 | -641.89 | 0 | 0 |
| 2025/03/21 | 348.5 | +1 | +0.29 | 187 | 6,509.96 | 41 | 21.93 | 1,427.3 | 21.92 | 1,428.25 | 21.94 | +0.95 | +231.71 | 0 | 0 |
| 2025/03/20 | 347.5 | +5.5 | +1.61 | 362 | 12,609.81 | 107 | 29.55 | 3,715.15 | 29.46 | 3,724.9 | 29.54 | +9.75 | +911.21 | 0 | 0 |
| 2025/03/19 | 342 | -9 | -2.56 | 643 | 22,156.79 | 144 | 22.39 | 4,980.65 | 22.48 | 4,983.75 | 22.49 | +3.1 | +215.28 | 0 | 0 |
| 2025/03/18 | 351 | +12 | +3.54 | 641 | 22,332.11 | 160 | 24.96 | 5,549.15 | 24.85 | 5,582.65 | 25 | +33.5 | +2,093.75 | 0 | 0 |
| 2025/03/17 | 339 | -0.5 | -0.15 | 489 | 16,631.85 | 122 | 24.95 | 4,154.55 | 24.98 | 4,150.6 | 24.96 | -3.95 | -323.77 | 1 | 0.2 |
| 2025/03/14 | 339.5 | -32.5 | -8.74 | 2,539 | 87,839.53 | 836 | 32.93 | 28,831.65 | 32.82 | 28,951.75 | 32.96 | +120.1 | +1,436.6 | 3 | 0.12 |
| 2025/03/13 | 372 | -2.5 | -0.67 | 765 | 29,013.29 | 315 | 41.18 | 11,965.45 | 41.24 | 11,937.65 | 41.15 | -27.8 | -882.54 | 0 | 0 |
| 2025/03/12 | 374.5 | +4 | +1.08 | 430 | 16,171.9 | 166 | 38.63 | 6,246 | 38.62 | 6,248.85 | 38.64 | +2.85 | +171.69 | 0 | 0 |
| 2025/03/11 | 370.5 | -8.5 | -2.24 | 612 | 22,600.89 | 274 | 44.76 | 10,093.85 | 44.66 | 10,131.6 | 44.83 | +37.75 | +1,377.74 | 1 | 0.16 |
| 2025/03/10 | 379 | +1.5 | +0.4 | 788 | 30,158.52 | 282 | 35.78 | 10,787.3 | 35.77 | 10,801.8 | 35.82 | +14.5 | +514.18 | 0 | 0 |
| 2025/03/07 | 377.5 | -6.5 | -1.69 | 604 | 23,005.58 | 211 | 34.91 | 8,051.8 | 35 | 8,033.6 | 34.92 | -18.2 | -862.56 | 0 | 0 |
| 2025/03/06 | 384 | +6 | +1.59 | 1,082 | 41,679.78 | 297 | 27.44 | 11,410.45 | 27.38 | 11,423.4 | 27.41 | +12.95 | +436.03 | 1 | 0.09 |
| 2025/03/05 | 378 | +8 | +2.16 | 572 | 21,566.02 | 222 | 38.79 | 8,339.25 | 38.67 | 8,353.3 | 38.73 | +14.05 | +632.88 | 0 | 0 |
| 2025/03/04 | 370 | +7.5 | +2.07 | 553 | 19,922.29 | 247 | 44.68 | 8,849.8 | 44.42 | 8,845.5 | 44.4 | -4.3 | -174.09 | 0 | 0 |
| 2025/03/03 | 362.5 | -9 | -2.42 | 577 | 20,968.44 | 134 | 23.24 | 4,878.9 | 23.27 | 4,877.85 | 23.26 | -1.05 | -78.36 | 0 | 0 |
| 2025/02/27 | 371.5 | -5.5 | -1.46 | 1,543 | 57,819.48 | 321 | 20.81 | 12,066.9 | 20.87 | 12,141.5 | 21 | +74.6 | +2,323.99 | 0 | 0 |
| 2025/02/26 | 377 | +6 | +1.62 | 603 | 22,719.78 | 134 | 22.21 | 5,031.55 | 22.15 | 5,046.75 | 22.21 | +15.2 | +1,134.33 | 1 | 0.17 |
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。
