4105
75.2
TWD-0.40 (-0.53%)
2025.05.28收盤
東洋－現股當沖
東洋最新現股當沖狀況
整理東洋最新(2025/05/27) 當沖狀況。整體成交張數為85張，佔整體市場成交張數的20.29%。當日現股當沖之總損益為+4,400元、每張平均損益則為+52元。
開盤價
75.9
收盤價
75.2
當日範圍
75.1 - 75.9
成交張數
302
開盤價(昨)
75.8
收盤價(昨)
75.6
昨日範圍
75.4 - 75.9
成交張數(昨)
419
成交金額
2273.96萬
成交金額(昨)
3170.80萬
52週範圍
67 - 80.6
發行股數
2億
市值
187億
現股當沖－歷史逐日資訊
開盤價
75.9
收盤價
75.2
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(%) | ||||||
| 2025/05/27 | 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 |
| 2025/03/07 | 80 | -0.4 | -0.5 | 1,118 | 8,964.94 | 79 | 7.07 | 633.97 | 7.07 | 634.05 | 7.07 | +0.08 | +10.13 | 0 | 0 |
| 2025/03/06 | 80.4 | -0.2 | -0.25 | 857 | 6,893.17 | 109 | 12.72 | 877.47 | 12.73 | 876.98 | 12.72 | -0.49 | -44.95 | 0 | 0 |
| 2025/03/05 | 80.6 | +0 | +0 | 940 | 7,570.22 | 126 | 13.4 | 1,014.77 | 13.4 | 1,015.23 | 13.41 | +0.46 | +36.51 | 0 | 0 |
| 2025/03/04 | 80.6 | +0.6 | +0.75 | 1,824 | 14,658.68 | 246 | 13.49 | 1,972.3 | 13.45 | 1,976.2 | 13.48 | +3.9 | +158.54 | 0 | 0 |
| 2025/03/03 | 80 | +0.7 | +0.88 | 2,517 | 20,086.36 | 345 | 13.71 | 2,750.71 | 13.69 | 2,753.71 | 13.71 | +3 | +86.96 | 0 | 0 |
| 2025/02/27 | 79.3 | +0.3 | +0.38 | 1,465 | 11,596.99 | 286 | 19.52 | 2,264.73 | 19.53 | 2,260.74 | 19.49 | -3.99 | -139.51 | 0 | 0 |
| 2025/02/26 | 79 | +2.1 | +2.73 | 2,351 | 18,476 | 213 | 9.06 | 1,669.96 | 9.04 | 1,675.86 | 9.07 | +5.9 | +277 | 0 | 0 |
| 2025/02/25 | 76.9 | +0.2 | +0.26 | 372 | 2,860.19 | 56 | 15.07 | 430.76 | 15.06 | 431.27 | 15.08 | +0.51 | +91.07 | 0 | 0 |
| 2025/02/24 | 76.7 | +0.2 | +0.26 | 809 | 6,236.34 | 177 | 21.87 | 1,368.25 | 21.94 | 1,362.62 | 21.85 | -5.63 | -318.08 | 0 | 0 |
| 2025/02/21 | 76.5 | +0.2 | +0.26 | 323 | 2,482 | 22 | 6.8 | 168.87 | 6.8 | 168.68 | 6.8 | -0.19 | -86.36 | 0 | 0 |
| 2025/02/20 | 76.3 | +0 | +0 | 355 | 2,707.56 | 9 | 2.54 | 68.74 | 2.54 | 68.68 | 2.54 | -0.06 | -66.67 | 0 | 0 |
| 2025/02/19 | 76.3 | -0.2 | -0.26 | 357 | 2,732.34 | 6 | 1.68 | 45.82 | 1.68 | 46.08 | 1.69 | +0.26 | +433.33 | 0 | 0 |
| 2025/02/18 | 76.5 | -0.1 | -0.13 | 305 | 2,338.59 | 3 | 0.98 | 23 | 0.98 | 22.95 | 0.98 | -0.05 | -166.67 | 0 | 0 |
| 2025/02/17 | 76.6 | +0 | +0 | 312 | 2,391.48 | 3 | 0.96 | 22.99 | 0.96 | 23.01 | 0.96 | +0.02 | +66.67 | 0 | 0 |
| 2025/02/14 | 76.6 | -0.3 | -0.39 | 441 | 3,376.23 | 30 | 6.81 | 229.85 | 6.81 | 230.03 | 6.81 | +0.18 | +60 | 0 | 0 |
| 2025/02/13 | 76.9 | -0.2 | -0.26 | 1,756 | 13,612.37 | 453 | 25.79 | 3,517.65 | 25.84 | 3,507.29 | 25.77 | -10.36 | -228.7 | 0 | 0 |
| 2025/02/12 | 77.1 | +0.9 | +1.18 | 626 | 4,801.61 | 78 | 12.46 | 597.46 | 12.44 | 597.58 | 12.45 | +0.12 | +15.38 | 0 | 0 |
| 2025/02/11 | 76.2 | -0.2 | -0.26 | 314 | 2,396.2 | 13 | 4.14 | 99.44 | 4.15 | 99.38 | 4.15 | -0.06 | -46.15 | 0 | 0 |
| 2025/02/10 | 76.4 | -0.6 | -0.78 | 413 | 3,169.81 | 67 | 16.21 | 514.31 | 16.23 | 514.27 | 16.22 | -0.04 | -5.97 | 0 | 0 |
| 2025/02/07 | 77 | -0.4 | -0.52 | 534 | 4,104.76 | 86 | 16.11 | 660.38 | 16.09 | 661.99 | 16.13 | +1.61 | +187.21 | 0 | 0 |
| 2025/02/06 | 77.4 | +0.6 | +0.78 | 1,372 | 10,625.07 | 264 | 19.24 | 2,045.71 | 19.25 | 2,041.81 | 19.22 | -3.9 | -147.73 | 0 | 0 |
| 2025/02/05 | 76.8 | +0.6 | +0.79 | 572 | 4,377.37 | 70 | 12.24 | 535.39 | 12.23 | 536.43 | 12.25 | +1.04 | +148.57 | 0 | 0 |
| 2025/02/04 | 76.2 | -0.6 | -0.78 | 714 | 5,454.5 | 139 | 19.47 | 1,065.19 | 19.53 | 1,062.49 | 19.48 | -2.7 | -194.24 | 0 | 0 |
| 2025/02/03 | 76.8 | +1.4 | +1.86 | 1,834 | 14,053.66 | 724 | 39.49 | 5,540.83 | 39.43 | 5,562.12 | 39.58 | +21.29 | +294.06 | 0 | 0 |
| 2025/01/22 | 75.4 | +0.2 | +0.27 | 463 | 3,504.82 | 29 | 6.27 | 219.48 | 6.26 | 219.38 | 6.26 | -0.1 | -34.48 | 0 | 0 |
| 2025/01/21 | 75.2 | -0.5 | -0.66 | 127 | 954.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 75.7 | +0 | +0 | 242 | 1,819.92 | 19 | 7.87 | 142.98 | 7.86 | 143.6 | 7.89 | +0.62 | +326.32 | 0 | 0 |
| 2025/01/17 | 75.7 | +0.4 | +0.53 | 395 | 2,983.3 | 23 | 5.82 | 173.7 | 5.82 | 173.83 | 5.83 | +0.13 | +56.52 | 0 | 0 |
| 2025/01/16 | 75.3 | +0.4 | +0.53 | 403 | 3,029.36 | 37 | 9.18 | 278 | 9.18 | 278.12 | 9.18 | +0.12 | +32.43 | 0 | 0 |
| 2025/01/15 | 74.9 | -0.1 | -0.13 | 185 | 1,384.55 | 20 | 10.8 | 149.41 | 10.79 | 149.55 | 10.8 | +0.14 | +70 | 0 | 0 |
| 2025/01/14 | 75 | +0.7 | +0.94 | 296 | 2,210.76 | 11 | 3.72 | 82.12 | 3.71 | 82.39 | 3.73 | +0.27 | +245.45 | 0 | 0 |
| 2025/01/13 | 74.3 | -0.7 | -0.93 | 539 | 4,108.65 | 70 | 13 | 523.64 | 12.74 | 525.1 | 12.78 | +1.46 | +208.57 | 0 | 0 |
| 2025/01/10 | 75 | +0.3 | +0.4 | 499 | 3,738.01 | 42 | 8.42 | 314.65 | 8.42 | 314.28 | 8.41 | -0.37 | -88.1 | 0 | 0 |
| 2025/01/09 | 74.7 | +0.6 | +0.81 | 497 | 3,715.66 | 34 | 6.84 | 254.22 | 6.84 | 254.06 | 6.84 | -0.16 | -47.06 | 0 | 0 |
| 2025/01/08 | 74.1 | +0.1 | +0.14 | 273 | 2,022.68 | 25 | 9.16 | 185.3 | 9.16 | 185.32 | 9.16 | +0.02 | +8 | 0 | 0 |
| 2025/01/07 | 74 | +0.5 | +0.68 | 291 | 2,149.74 | 34 | 11.68 | 251.02 | 11.68 | 251.4 | 11.69 | +0.38 | +111.76 | 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。
