4105
75.5
TWD+0.80 (1.07%)
2025.07.17收盤
東洋－現股當沖
東洋最新現股當沖狀況
整理東洋最新(2025/07/16) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的9.35%。當日現股當沖之總損益為+600元、每張平均損益則為+60元。
開盤價
74.9
收盤價
75.5
當日範圍
74.9 - 75.8
成交張數
302
開盤價(昨)
74.6
收盤價(昨)
74.7
昨日範圍
74.6 - 75
成交張數(昨)
107
成交金額
2276.62萬
成交金額(昨)
800.10萬
52週範圍
67 - 80.6
發行股數
2億
市值
188億
現股當沖－歷史逐日資訊
開盤價
74.9
收盤價
75.5
成交張數
302
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 | 75.5 | +0.8 | +1.07 | 302 | 2,276.62 | 30 | 9.93 | 225.26 | 9.89 | 226.26 | 9.94 | +1 | +333.33 | 0 | 0 |
| 2025/07/16 | 74.7 | +0.1 | +0.13 | 107 | 800.1 | 10 | 9.35 | 74.69 | 9.34 | 74.75 | 9.34 | +0.06 | +60 | 0 | 0 |
| 2025/07/15 | 74.6 | +0 | +0 | 141 | 1,054.15 | 9 | 6.38 | 67.24 | 6.38 | 67.35 | 6.39 | +0.11 | +122.22 | 0 | 0 |
| 2025/07/14 | 74.6 | -0.7 | -0.93 | 176 | 1,316.22 | 12 | 6.82 | 89.68 | 6.81 | 89.79 | 6.82 | +0.11 | +91.67 | 0 | 0 |
| 2025/07/11 | 75.3 | +0 | +0 | 171 | 1,285.52 | 10 | 5.85 | 75.11 | 5.84 | 75.28 | 5.86 | +0.17 | +170 | 0 | 0 |
| 2025/07/10 | 75.3 | +0.9 | +1.21 | 146 | 1,093.35 | 31 | 21.23 | 232.28 | 21.24 | 232.25 | 21.24 | -0.03 | -9.68 | 0 | 0 |
| 2025/07/09 | 74.4 | -0.4 | -0.53 | 433 | 3,220.35 | 75 | 17.32 | 557.65 | 17.32 | 558.33 | 17.34 | +0.68 | +90.67 | 0 | 0 |
| 2025/07/08 | 74.8 | -0.4 | -0.53 | 412 | 3,085.9 | 79 | 19.17 | 592.01 | 19.18 | 592.35 | 19.2 | +0.34 | +43.04 | 0 | 0 |
| 2025/07/07 | 75.2 | -0.3 | -0.4 | 169 | 1,270.96 | 11 | 6.51 | 82.75 | 6.51 | 82.75 | 6.51 | +0 | +0 | 0 | 0 |
| 2025/07/04 | 75.5 | -1.1 | -1.44 | 247 | 1,871.51 | 25 | 10.12 | 189.27 | 10.11 | 189.85 | 10.14 | +0.58 | +232 | 0 | 0 |
| 2025/07/03 | 76.6 | +0.1 | +0.13 | 232 | 1,777.44 | 21 | 9.05 | 160.9 | 9.05 | 160.96 | 9.06 | +0.06 | +28.57 | 0 | 0 |
| 2025/07/02 | 76.5 | +0.1 | +0.13 | 221 | 1,693.71 | 40 | 18.1 | 306.69 | 18.11 | 306.4 | 18.09 | -0.29 | -72.5 | 0 | 0 |
| 2025/07/01 | 76.4 | +0.8 | +1.06 | 364 | 2,780.94 | 56 | 15.38 | 427.48 | 15.37 | 427.81 | 15.38 | +0.33 | +58.93 | 0 | 0 |
| 2025/06/30 | 75.6 | -0.3 | -0.4 | 260 | 1,968.45 | 48 | 18.46 | 363.72 | 18.48 | 363.64 | 18.47 | -0.08 | -16.67 | 0 | 0 |
| 2025/06/27 | 75.9 | -0.2 | -0.26 | 196 | 1,488.68 | 17 | 8.67 | 129.04 | 8.67 | 129.19 | 8.68 | +0.15 | +88.24 | 0 | 0 |
| 2025/06/26 | 76.1 | +0.2 | +0.26 | 356 | 2,698.43 | 70 | 19.66 | 530.01 | 19.64 | 531.26 | 19.69 | +1.25 | +178.57 | 0 | 0 |
| 2025/06/25 | 75.9 | -0.3 | -0.39 | 230 | 1,741.11 | 22 | 9.57 | 166.57 | 9.57 | 166.74 | 9.58 | +0.17 | +77.27 | 0 | 0 |
| 2025/06/24 | 76.2 | +0.8 | +1.06 | 362 | 2,744.83 | 79 | 21.82 | 598.66 | 21.81 | 599.83 | 21.85 | +1.17 | +148.1 | 0 | 0 |
| 2025/06/23 | 75.4 | +0 | +0 | 281 | 2,116.11 | 50 | 17.79 | 376.09 | 17.77 | 376.94 | 17.81 | +0.85 | +170 | 0 | 0 |
| 2025/06/20 | 75.4 | -1.2 | -1.57 | 649 | 4,904.1 | 73 | 11.25 | 550.94 | 11.23 | 553.58 | 11.29 | +2.64 | +361.64 | 0 | 0 |
| 2025/06/19 | 76.6 | -1 | -1.29 | 430 | 3,320 | 74 | 17.21 | 572.63 | 17.25 | 571.36 | 17.21 | -1.27 | -171.62 | 0 | 0 |
| 2025/06/18 | 77.6 | -0.1 | -0.13 | 337 | 2,619.54 | 43 | 12.76 | 333.75 | 12.74 | 334.55 | 12.77 | +0.8 | +186.05 | 0 | 0 |
| 2025/06/17 | 77.7 | -0.4 | -0.51 | 222 | 1,727.73 | 27 | 12.16 | 210.19 | 12.17 | 210.07 | 12.16 | -0.12 | -44.44 | 0 | 0 |
| 2025/06/16 | 78.1 | -0.1 | -0.13 | 546 | 4,252.21 | 72 | 13.19 | 559.94 | 13.17 | 561.9 | 13.21 | +1.96 | +272.22 | 0 | 0 |
| 2025/06/13 | 78.2 | -0.7 | -0.89 | 873 | 6,884.5 | 205 | 23.48 | 1,617.49 | 23.49 | 1,614.18 | 23.45 | -3.31 | -161.46 | 0 | 0 |
| 2025/06/12 | 78.9 | +1 | +1.28 | 1,865 | 14,651.8 | 118 | 6.33 | 923.43 | 6.3 | 927.83 | 6.33 | +4.4 | +372.88 | 0 | 0 |
| 2025/06/11 | 77.9 | +0.4 | +0.52 | 486 | 3,781.49 | 63 | 12.96 | 490.19 | 12.96 | 490.43 | 12.97 | +0.24 | +38.1 | 0 | 0 |
| 2025/06/10 | 77.5 | -0.3 | -0.39 | 846 | 6,577.93 | 138 | 16.31 | 1,074.58 | 16.34 | 1,072.41 | 16.3 | -2.17 | -157.25 | 16 | 1.89 |
| 2025/06/09 | 77.8 | +0.8 | +1.04 | 862 | 6,695.09 | 215 | 24.94 | 1,669.14 | 24.93 | 1,667.09 | 24.9 | -2.05 | -95.35 | 0 | 0 |
| 2025/06/06 | 77 | +1.1 | +1.45 | 1,257 | 9,680.93 | 159 | 12.65 | 1,222.33 | 12.63 | 1,223.68 | 12.64 | +1.35 | +84.91 | 0 | 0 |
| 2025/06/05 | 75.9 | -0.2 | -0.26 | 257 | 1,954.92 | 22 | 8.56 | 167.44 | 8.57 | 167.21 | 8.55 | -0.23 | -104.55 | 0 | 0 |
| 2025/06/04 | 76.1 | +0.2 | +0.26 | 369 | 2,806.92 | 35 | 9.49 | 266.12 | 9.48 | 266.24 | 9.49 | +0.12 | +34.29 | 0 | 0 |
| 2025/06/03 | 75.9 | +0.6 | +0.8 | 496 | 3,765.11 | 53 | 10.69 | 400.98 | 10.65 | 402.04 | 10.68 | +1.06 | +200 | 0 | 0 |
| 2025/06/02 | 75.3 | +0.1 | +0.13 | 384 | 2,896.16 | 77 | 20.05 | 579.51 | 20.01 | 580.9 | 20.06 | +1.39 | +180.52 | 0 | 0 |
| 2025/05/29 | 75.2 | +0 | +0 | 295 | 2,216.63 | 35 | 11.86 | 263.12 | 11.87 | 263.32 | 11.88 | +0.2 | +57.14 | 0 | 0 |
| 2025/05/28 | 75.2 | -0.4 | -0.53 | 302 | 2,273.96 | 47 | 15.56 | 354.01 | 15.57 | 353.99 | 15.57 | -0.02 | -4.26 | 0 | 0 |
| 2025/05/27 | 75.6 | +0.4 | +0.53 | 419 | 3,170.8 | 85 | 20.29 | 642.76 | 20.27 | 643.2 | 20.29 | +0.44 | +51.76 | 0 | 0 |
| 2025/05/26 | 75.2 | +0.1 | +0.13 | 273 | 2,051.66 | 37 | 13.55 | 277.89 | 13.54 | 278.53 | 13.58 | +0.64 | +172.97 | 0 | 0 |
| 2025/05/23 | 75.1 | +0.1 | +0.13 | 165 | 1,237.39 | 17 | 10.3 | 127.47 | 10.3 | 127.61 | 10.31 | +0.14 | +82.35 | 0 | 0 |
| 2025/05/22 | 75 | -0.9 | -1.19 | 261 | 1,960.08 | 42 | 16.09 | 315.45 | 16.09 | 315.62 | 16.1 | +0.17 | +40.48 | 0 | 0 |
| 2025/05/21 | 75.9 | +0.1 | +0.13 | 213 | 1,610.77 | 23 | 10.8 | 173.96 | 10.8 | 174.03 | 10.8 | +0.07 | +30.43 | 0 | 0 |
| 2025/05/20 | 75.8 | +0.3 | +0.4 | 226 | 1,706.7 | 35 | 15.49 | 264.27 | 15.48 | 264.64 | 15.51 | +0.37 | +105.71 | 0 | 0 |
| 2025/05/19 | 75.5 | +0.4 | +0.53 | 538 | 4,068.8 | 136 | 25.28 | 1,029.26 | 25.3 | 1,028.15 | 25.27 | -1.11 | -81.62 | 0 | 0 |
| 2025/05/16 | 75.1 | +0.7 | +0.94 | 224 | 1,678.11 | 26 | 11.61 | 194.13 | 11.57 | 195.08 | 11.62 | +0.95 | +365.38 | 0 | 0 |
| 2025/05/15 | 74.4 | -1.2 | -1.59 | 822 | 6,132.23 | 169 | 20.56 | 1,260.2 | 20.55 | 1,262.33 | 20.59 | +2.13 | +126.04 | 0 | 0 |
| 2025/05/14 | 75.6 | +0.4 | +0.53 | 298 | 2,248.7 | 37 | 12.42 | 279.13 | 12.41 | 279.57 | 12.43 | +0.44 | +118.92 | 0 | 0 |
| 2025/05/13 | 75.2 | -0.1 | -0.13 | 485 | 3,642.57 | 81 | 16.7 | 608.22 | 16.7 | 608.88 | 16.72 | +0.66 | +81.48 | 0 | 0 |
| 2025/05/12 | 75.3 | -0.9 | -1.18 | 513 | 3,881.01 | 38 | 7.41 | 287.71 | 7.41 | 287.6 | 7.41 | -0.11 | -28.95 | 0 | 0 |
| 2025/05/09 | 76.2 | -0.6 | -0.78 | 364 | 2,782.48 | 45 | 12.36 | 344.13 | 12.37 | 344.62 | 12.39 | +0.49 | +108.89 | 0 | 0 |
| 2025/05/08 | 76.8 | +0.8 | +1.05 | 410 | 3,146.26 | 44 | 10.73 | 336.91 | 10.71 | 337.15 | 10.72 | +0.24 | +54.55 | 0 | 0 |
| 2025/05/07 | 76 | -1.2 | -1.55 | 828 | 6,300.87 | 106 | 12.8 | 806.21 | 12.8 | 807.42 | 12.81 | +1.21 | +114.15 | 0 | 0 |
| 2025/05/06 | 77.2 | +1 | +1.31 | 639 | 4,919.15 | 51 | 7.98 | 391.82 | 7.97 | 392.94 | 7.99 | +1.12 | +219.61 | 0 | 0 |
| 2025/05/05 | 76.2 | -1 | -1.3 | 742 | 5,662.6 | 118 | 15.9 | 902.28 | 15.93 | 902.25 | 15.93 | -0.03 | -2.54 | 0 | 0 |
| 2025/05/02 | 77.2 | +0.1 | +0.13 | 711 | 5,490.91 | 93 | 13.08 | 718.8 | 13.09 | 718.85 | 13.09 | +0.05 | +5.38 | 0 | 0 |
| 2025/04/30 | 77.1 | +1.5 | +1.98 | 1,439 | 11,026.97 | 175 | 12.16 | 1,334.1 | 12.1 | 1,342.09 | 12.17 | +7.99 | +456.57 | 0 | 0 |
| 2025/04/29 | 75.6 | +0.2 | +0.27 | 292 | 2,203.84 | 35 | 11.99 | 263.95 | 11.98 | 264.42 | 12 | +0.47 | +134.29 | 0 | 0 |
| 2025/04/28 | 75.4 | +1.1 | +1.48 | 667 | 5,007.37 | 33 | 4.95 | 246.97 | 4.93 | 248.31 | 4.96 | +1.34 | +406.06 | 0 | 0 |
| 2025/04/25 | 74.3 | +0.4 | +0.54 | 233 | 1,731.9 | 30 | 12.88 | 222.75 | 12.86 | 223.09 | 12.88 | +0.34 | +113.33 | 0 | 0 |
| 2025/04/24 | 73.9 | -0.6 | -0.81 | 404 | 2,997.96 | 54 | 13.37 | 401.46 | 13.39 | 401.25 | 13.38 | -0.21 | -38.89 | 0 | 0 |
| 2025/04/23 | 74.5 | +1.5 | +2.05 | 899 | 6,692.41 | 84 | 9.34 | 623.12 | 9.31 | 625.73 | 9.35 | +2.61 | +310.71 | 0 | 0 |
| 2025/04/22 | 73 | +0.4 | +0.55 | 357 | 2,602.37 | 23 | 6.44 | 167.39 | 6.43 | 167.55 | 6.44 | +0.16 | +69.57 | 0 | 0 |
| 2025/04/21 | 72.6 | -0.3 | -0.41 | 534 | 3,902.08 | 119 | 22.28 | 869.77 | 22.29 | 869.17 | 22.27 | -0.6 | -50.42 | 0 | 0 |
| 2025/04/18 | 72.9 | +0.3 | +0.41 | 271 | 1,975.11 | 38 | 14.02 | 277.06 | 14.03 | 276.98 | 14.02 | -0.08 | -21.05 | 0 | 0 |
| 2025/04/17 | 72.6 | -0.6 | -0.82 | 306 | 2,226.04 | 62 | 20.26 | 450.47 | 20.24 | 451.71 | 20.29 | +1.24 | +200 | 0 | 0 |
| 2025/04/16 | 73.2 | +0.3 | +0.41 | 923 | 6,750.27 | 223 | 24.16 | 1,627.93 | 24.12 | 1,634.86 | 24.22 | +6.93 | +310.76 | 0 | 0 |
| 2025/04/15 | 72.9 | +2.9 | +4.14 | 1,052 | 7,592.34 | 189 | 17.97 | 1,358.88 | 17.9 | 1,368.8 | 18.03 | +9.92 | +524.87 | 0 | 0 |
| 2025/04/14 | 70 | +0 | +0 | 915 | 6,401.88 | 183 | 20 | 1,282.68 | 20.04 | 1,279.84 | 19.99 | -2.84 | -155.19 | 0 | 0 |
| 2025/04/11 | 70 | -1.4 | -1.96 | 1,228 | 8,596.58 | 449 | 36.56 | 3,133.66 | 36.45 | 3,148.44 | 36.62 | +14.78 | +329.18 | 0 | 0 |
| 2025/04/10 | 71.4 | +4.4 | +6.57 | 2,410 | 17,281.15 | 575 | 23.86 | 4,116.73 | 23.82 | 4,122.93 | 23.86 | +6.2 | +107.83 | 0 | 0 |
| 2025/04/09 | 67 | -2.2 | -3.18 | 1,749 | 11,879.12 | 481 | 27.5 | 3,270.06 | 27.53 | 3,278.7 | 27.6 | +8.64 | +179.63 | 0 | 0 |
| 2025/04/08 | 69.2 | +1 | +1.47 | 1,848 | 12,746.52 | 697 | 37.72 | 4,809.84 | 37.73 | 4,814.44 | 37.77 | +4.6 | +66 | 0 | 0 |
| 2025/04/07 | 68.2 | -7.5 | -9.91 | 2,731 | 18,714.82 | 544 | 19.92 | 3,729.56 | 19.93 | 3,738.6 | 19.98 | +9.04 | +166.18 | 2 | 0.07 |
| 2025/04/02 | 75.7 | +1.6 | +2.16 | 688 | 5,162.82 | 66 | 9.59 | 492.5 | 9.54 | 496.05 | 9.61 | +3.55 | +537.88 | 0 | 0 |
| 2025/04/01 | 74.1 | +1.3 | +1.79 | 789 | 5,845.58 | 38 | 4.81 | 279.72 | 4.79 | 280.65 | 4.8 | +0.93 | +244.74 | 0 | 0 |
| 2025/03/31 | 72.8 | -1 | -1.36 | 1,132 | 8,246.43 | 222 | 19.61 | 1,617.6 | 19.62 | 1,616.51 | 19.6 | -1.09 | -49.1 | 0 | 0 |
| 2025/03/28 | 73.8 | -0.7 | -0.94 | 955 | 7,076.03 | 110 | 11.52 | 818.96 | 11.57 | 814.09 | 11.5 | -4.87 | -442.73 | 2 | 0.21 |
| 2025/03/27 | 74.5 | -4 | +0.27 | 2,819 | 21,224.94 | 206 | 7.31 | 1,528.95 | 7.2 | 1,531.54 | 7.22 | +2.59 | +125.73 | 0 | 0 |
| 2025/03/26 | 78.5 | -0.4 | -0.51 | 1,705 | 13,403.28 | 29 | 1.7 | 228.11 | 1.7 | 228.07 | 1.7 | -0.04 | -13.79 | 0 | 0 |
| 2025/03/25 | 78.9 | -0.5 | -0.63 | 1,664 | 13,152.75 | 41 | 2.46 | 324.2 | 2.46 | 323.83 | 2.46 | -0.37 | -90.24 | 0 | 0 |
| 2025/03/24 | 79.4 | -0.4 | -0.5 | 1,409 | 11,219 | 83 | 5.89 | 660.78 | 5.89 | 660.49 | 5.89 | -0.29 | -34.94 | 0 | 0 |
| 2025/03/21 | 79.8 | -0.2 | -0.25 | 1,089 | 8,701.38 | 165 | 15.15 | 1,318.94 | 15.16 | 1,317.23 | 15.14 | -1.71 | -103.64 | 0 | 0 |
| 2025/03/20 | 80 | +0.3 | +0.38 | 1,115 | 8,910.83 | 137 | 12.29 | 1,095.09 | 12.29 | 1,096.48 | 12.31 | +1.39 | +101.46 | 0 | 0 |
| 2025/03/19 | 79.7 | -0.3 | -0.37 | 889 | 7,099.65 | 48 | 5.4 | 383.56 | 5.4 | 382.86 | 5.39 | -0.7 | -145.83 | 0 | 0 |
| 2025/03/18 | 80 | +0.3 | +0.38 | 691 | 5,519.7 | 107 | 15.49 | 854.36 | 15.48 | 854.78 | 15.49 | +0.42 | +39.25 | 0 | 0 |
| 2025/03/17 | 79.7 | +0.3 | +0.38 | 470 | 3,737.64 | 30 | 6.38 | 238.41 | 6.38 | 238.88 | 6.39 | +0.47 | +156.67 | 0 | 0 |
| 2025/03/14 | 79.4 | -0.2 | -0.25 | 660 | 5,247.67 | 51 | 7.73 | 405.19 | 7.72 | 405.77 | 7.73 | +0.58 | +113.73 | 0 | 0 |
| 2025/03/13 | 79.6 | -0.9 | -1.12 | 1,135 | 9,063.14 | 143 | 12.6 | 1,140.87 | 12.59 | 1,142.61 | 12.61 | +1.74 | +121.68 | 0 | 0 |
| 2025/03/12 | 80.5 | -0.1 | -0.12 | 666 | 5,356.38 | 56 | 8.41 | 450.62 | 8.41 | 450.72 | 8.41 | +0.1 | +17.86 | 0 | 0 |
| 2025/03/11 | 80.6 | +0.2 | +0.25 | 966 | 7,749.38 | 109 | 11.28 | 871.76 | 11.25 | 875.86 | 11.3 | +4.1 | +376.15 | 0 | 0 |
| 2025/03/10 | 80.4 | +0.4 | +0.5 | 884 | 7,084.61 | 97 | 10.97 | 775.74 | 10.95 | 777.95 | 10.98 | +2.21 | +227.84 | 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。
