3002
20.6
TWD-0.45 (-2.14%)
2026.02.06收盤
歐格－現股當沖
歐格最新現股當沖狀況
整理歐格最新(2026/02/05) 當沖狀況。整體成交張數為60張，佔整體市場成交張數的30.07%。當日現股當沖之總損益為+4,050元、每張平均損益則為+68元。
開盤價
20.75
收盤價
20.6
當日範圍
20.2 - 20.85
成交張數
536
開盤價(昨)
21.4
收盤價(昨)
21.05
昨日範圍
21.05 - 21.65
成交張數(昨)
200
成交金額
1099.80萬
成交金額(昨)
425.82萬
52週範圍
10.85 - 29.25
發行股數
1億
市值
21億
現股當沖－歷史逐日資訊
開盤價
20.75
收盤價
20.6
成交張數
536
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(%) | ||||||
| 2026/02/05 | 21.05 | -0.6 | -2.77 | 200 | 424.9 | 60 | 30.07 | 127.53 | 30.01 | 127.93 | 30.11 | +0.41 | +67.5 | 1 | 0.5 |
| 2026/02/04 | 21.65 | +0.1 | +0.46 | 654 | 1,420.76 | 242 | 37.02 | 525.83 | 37.01 | 525.74 | 37 | -0.1 | -3.93 | 1 | 0.15 |
| 2026/02/03 | 21.55 | +0.8 | +3.86 | 578 | 1,236.45 | 183 | 31.66 | 390.91 | 31.62 | 392.12 | 31.71 | +1.21 | +65.85 | 1 | 0.17 |
| 2026/02/02 | 20.75 | -0.75 | -3.49 | 699 | 1,475.74 | 193 | 27.6 | 404.72 | 27.42 | 408.94 | 27.71 | +4.21 | +218.39 | 0 | 0 |
| 2026/01/30 | 21.5 | -0.65 | -2.93 | 545 | 1,173.73 | 104 | 19.07 | 223.41 | 19.03 | 223.87 | 19.07 | +0.46 | +44.23 | 3 | 0.55 |
| 2026/01/29 | 22.15 | -0.3 | -1.34 | 672 | 1,492.8 | 155 | 23.06 | 344.99 | 23.11 | 345.69 | 23.16 | +0.7 | +45.16 | 6 | 0.89 |
| 2026/01/28 | 22.45 | -0.1 | -0.44 | 540 | 1,215.7 | 62 | 11.49 | 140.33 | 11.54 | 139.97 | 11.51 | -0.35 | -57.26 | 1 | 0.19 |
| 2026/01/27 | 22.55 | -0.65 | -2.8 | 455 | 1,040.41 | 72 | 15.84 | 165.59 | 15.92 | 166.28 | 15.98 | +0.69 | +95.83 | 2 | 0.44 |
| 2026/01/26 | 23.2 | +0.45 | +1.98 | 318 | 734.33 | 67 | 21.07 | 154.38 | 21.02 | 154.84 | 21.09 | +0.46 | +68.66 | 0 | 0 |
| 2026/01/23 | 22.75 | -0.3 | -1.3 | 444 | 1,014.73 | 72 | 16.23 | 164.83 | 16.24 | 164.89 | 16.25 | +0.06 | +8.33 | 0 | 0 |
| 2026/01/22 | 23.05 | +0.05 | +0.22 | 532 | 1,226.95 | 170 | 31.98 | 392.55 | 31.99 | 393.13 | 32.04 | +0.59 | +34.71 | 0 | 0 |
| 2026/01/21 | 23 | -0.75 | -3.16 | 633 | 1,467.3 | 130 | 20.54 | 301.5 | 20.55 | 302.44 | 20.61 | +0.94 | +72.31 | 0 | 0 |
| 2026/01/20 | 23.75 | -0.5 | -2.06 | 680 | 1,629.04 | 163 | 23.98 | 392.24 | 24.08 | 390.86 | 23.99 | -1.38 | -84.36 | 0 | 0 |
| 2026/01/19 | 24.25 | +0.5 | +2.11 | 803 | 1,932.03 | 244 | 30.4 | 584.39 | 30.25 | 587.48 | 30.41 | +3.08 | +126.23 | 1 | 0.12 |
| 2026/01/16 | 23.75 | +0.15 | +0.64 | 881 | 2,111.62 | 328 | 37.22 | 786.84 | 37.26 | 786.05 | 37.23 | -0.79 | -23.93 | 2 | 0.23 |
| 2026/01/15 | 23.6 | -0.25 | -1.05 | 560 | 1,322.01 | 142 | 25.34 | 335.59 | 25.38 | 335.74 | 25.4 | +0.15 | +10.56 | 0 | 0 |
| 2026/01/14 | 23.85 | +0.35 | +1.49 | 1,267 | 3,019.7 | 478 | 37.72 | 1,134.87 | 37.58 | 1,141.62 | 37.81 | +6.75 | +141.11 | 1 | 0.08 |
| 2026/01/13 | 23.5 | +0.5 | +2.17 | 1,104 | 2,548.75 | 411 | 37.22 | 942.94 | 37 | 953.07 | 37.39 | +10.13 | +246.47 | 0 | 0 |
| 2026/01/12 | 23 | -0.3 | -1.29 | 984 | 2,282.95 | 276 | 28.06 | 641.24 | 28.09 | 641.1 | 28.08 | -0.14 | -5.07 | 0 | 0 |
| 2026/01/09 | 23.3 | -0.4 | -1.69 | 858 | 2,005.61 | 222 | 25.88 | 517.7 | 25.81 | 519.52 | 25.9 | +1.82 | +82.21 | 3 | 0.35 |
| 2026/01/08 | 23.7 | -1.05 | -4.24 | 963 | 2,307.34 | 243 | 25.23 | 583 | 25.27 | 584.03 | 25.31 | +1.02 | +42.18 | 11 | 1.14 |
| 2026/01/07 | 24.75 | +0.3 | +1.23 | 975 | 2,400.87 | 400 | 41.02 | 982.09 | 40.91 | 987.65 | 41.14 | +5.57 | +139.25 | 13 | 1.33 |
| 2026/01/06 | 24.45 | -0.05 | -0.2 | 1,124 | 2,714.14 | 328 | 29.19 | 792.61 | 29.2 | 794.7 | 29.28 | +2.09 | +63.72 | 0 | 0 |
| 2026/01/05 | 24.5 | -0.65 | -2.58 | 1,408 | 3,479.34 | 332 | 23.58 | 823.11 | 23.66 | 820.51 | 23.58 | -2.6 | -78.31 | 0 | 0 |
| 2026/01/02 | 25.15 | +0.1 | +0.4 | 824 | 2,080.46 | 224 | 27.19 | 564.27 | 27.12 | 565.59 | 27.19 | +1.31 | +58.71 | 0 | 0 |
| 2025/12/31 | 25.05 | -0.55 | -2.15 | 1,194 | 3,020.39 | 321 | 26.89 | 813 | 26.92 | 815.46 | 27 | +2.46 | +76.48 | 0 | 0 |
| 2025/12/30 | 25.6 | -0.8 | -3.03 | 1,691 | 4,337.85 | 481 | 28.45 | 1,236.01 | 28.49 | 1,238.66 | 28.55 | +2.65 | +55.2 | 8 | 0.47 |
| 2025/12/29 | 26.4 | -1.5 | -5.38 | 3,136 | 8,441.92 | 813 | 25.92 | 2,201.13 | 26.07 | 2,185.1 | 25.88 | -16.03 | -197.17 | 4 | 0.13 |
| 2025/12/26 | 27.9 | +1.2 | +4.49 | 4,668 | 12,998.14 | 1,886 | 40.4 | 5,228.62 | 40.23 | 5,260.69 | 40.47 | +32.07 | +170.04 | 9 | 0.19 |
| 2025/12/19 | 26.6 | -0.1 | -0.37 | 1,214 | 3,271.68 | 534 | 43.98 | 1,444.08 | 44.14 | 1,441.94 | 44.07 | -2.13 | -39.98 | 2 | 0.16 |
| 2025/12/18 | 26.7 | +0.25 | +0.95 | 1,537 | 4,136.45 | 715 | 46.51 | 1,920.72 | 46.43 | 1,926.7 | 46.58 | +5.98 | +83.64 | 7 | 0.46 |
| 2025/12/17 | 26.45 | -0.45 | -1.67 | 1,181 | 3,167.07 | 421 | 35.66 | 1,132.92 | 35.77 | 1,132.29 | 35.75 | -0.63 | -14.96 | 1 | 0.08 |
| 2025/12/16 | 26.9 | -0.4 | -1.47 | 1,944 | 5,242.32 | 923 | 47.49 | 2,492.86 | 47.55 | 2,506.09 | 47.81 | +13.24 | +143.45 | 10 | 0.51 |
| 2025/12/15 | 27.3 | -0.25 | -0.91 | 1,517 | 4,180.69 | 536 | 35.32 | 1,474.21 | 35.26 | 1,477.9 | 35.35 | +3.69 | +68.94 | 0 | 0 |
| 2025/11/26 | 23.3 | +0.35 | +1.53 | 2,473 | 5,908.47 | 1,312 | 52.87 | 3,126.78 | 52.92 | 3,116.03 | 52.74 | -10.76 | -82.01 | 5 | 0.2 |
| 2025/11/25 | 22.95 | +0.45 | +2 | 970 | 2,212.75 | 390 | 40.2 | 889.78 | 40.21 | 891.33 | 40.28 | +1.54 | +39.62 | 1 | 0.1 |
| 2025/11/24 | 22.5 | -0.25 | -1.1 | 1,180 | 2,707.74 | 506 | 42.89 | 1,161.17 | 42.88 | 1,164.55 | 43.01 | +3.38 | +66.8 | 2 | 0.17 |
| 2025/11/21 | 22.75 | -1.45 | -5.99 | 2,145 | 4,937.09 | 920 | 42.9 | 2,113.78 | 42.81 | 2,128.91 | 43.12 | +15.13 | +164.46 | 3 | 0.14 |
| 2025/11/20 | 24.2 | -0.55 | -2.22 | 2,325 | 5,689.86 | 1,092 | 46.97 | 2,675.84 | 47.03 | 2,681.97 | 47.14 | +6.13 | +56.14 | 4 | 0.17 |
| 2025/11/19 | 24.75 | -0.2 | -0.8 | 1,649 | 4,104.47 | 886 | 53.73 | 2,205.26 | 53.73 | 2,207.26 | 53.78 | +2 | +22.52 | 4 | 0.24 |
| 2025/11/18 | 24.95 | -1.05 | -4.04 | 2,527 | 6,414.05 | 1,013 | 40.08 | 2,570.87 | 40.08 | 2,581.99 | 40.26 | +11.12 | +109.77 | 8 | 0.32 |
| 2025/11/17 | 26 | -0.5 | -1.89 | 5,611 | 15,084.46 | 2,869 | 51.13 | 7,710.49 | 51.12 | 7,713.64 | 51.14 | +3.15 | +10.98 | 42 | 0.75 |
| 2025/11/14 | 26.5 | +0.8 | +3.11 | 5,124 | 13,499.5 | 2,647 | 51.66 | 6,948.93 | 51.48 | 6,983.76 | 51.73 | +34.83 | +131.58 | 15 | 0.29 |
| 2025/11/13 | 25.7 | -0.6 | -2.28 | 3,171 | 8,173.56 | 1,309 | 41.28 | 3,370.7 | 41.24 | 3,383.3 | 41.39 | +12.6 | +96.26 | 11 | 0.35 |
| 2025/11/12 | 26.3 | +0.8 | +3.14 | 6,201 | 16,366.02 | 3,466 | 55.9 | 9,136 | 55.82 | 9,147.86 | 55.9 | +11.87 | +34.23 | 61 | 0.98 |
| 2025/11/11 | 25.5 | -1.1 | -4.14 | 9,248 | 24,250.69 | 5,091 | 55.05 | 13,387.04 | 55.2 | 13,362.65 | 55.1 | -24.39 | -47.91 | 15 | 0.16 |
| 2025/11/10 | 26.6 | -2.65 | -9.06 | 20,317 | 57,445.33 | 10,428 | 51.33 | 29,464.03 | 51.29 | 29,621.58 | 51.56 | +157.56 | +151.09 | 26 | 0.13 |
| 2025/11/07 | 29.25 | +2.65 | +9.96 | 22,342 | 63,348.53 | 12,918 | 57.82 | 36,482.71 | 57.59 | 36,702.75 | 57.94 | +220.04 | +170.34 | 22 | 0.1 |
| 2025/11/06 | 26.6 | +2.4 | +9.92 | 2,892 | 7,606.24 | 382 | 13.21 | 997.89 | 13.12 | 1,007.15 | 13.24 | +9.26 | +242.28 | 0 | 0 |
| 2025/11/05 | 24.2 | +2.2 | +10 | 5,047 | 12,000.35 | 1,910 | 37.84 | 4,493.14 | 37.44 | 4,529.74 | 37.75 | +36.6 | +191.65 | 1 | 0.02 |
| 2025/11/04 | 22 | -2.4 | -9.84 | 6,605 | 15,528.24 | 3,341 | 50.58 | 7,926.69 | 51.05 | 7,845.03 | 50.52 | -81.67 | -244.43 | 51 | 0.77 |
| 2025/11/03 | 24.4 | +1.95 | +8.69 | 5,496 | 13,127.53 | 2,880 | 52.4 | 6,842.78 | 52.13 | 6,871.98 | 52.35 | +29.2 | +101.37 | 16 | 0.29 |
| 2025/10/31 | 22.45 | +1.35 | +6.4 | 4,196 | 9,383.59 | 2,305 | 54.94 | 5,143.45 | 54.81 | 5,166.35 | 55.06 | +22.9 | +99.35 | 11 | 0.26 |
| 2025/10/30 | 21.1 | -0.9 | -4.09 | 1,575 | 3,360 | 516 | 32.77 | 1,100.68 | 32.76 | 1,105.65 | 32.91 | +4.96 | +96.22 | 5 | 0.32 |
| 2025/10/29 | 22 | -0.05 | -0.23 | 1,244 | 2,779.93 | 542 | 43.56 | 1,210.11 | 43.53 | 1,212.79 | 43.63 | +2.67 | +49.35 | 0 | 0 |
| 2025/10/28 | 22.05 | -1.75 | -7.35 | 3,080 | 6,876.76 | 1,086 | 35.26 | 2,423.2 | 35.24 | 2,437.4 | 35.44 | +14.21 | +130.8 | 3 | 0.1 |
| 2025/10/27 | 23.8 | -0.35 | -1.45 | 2,946 | 6,971.25 | 1,278 | 43.39 | 3,028.2 | 43.44 | 3,036.44 | 43.56 | +8.23 | +64.44 | 2 | 0.07 |
| 2025/10/23 | 24.15 | +0 | +0 | 4,306 | 10,481.77 | 2,550 | 59.22 | 6,187.48 | 59.03 | 6,221.6 | 59.36 | +34.12 | +133.82 | 27 | 0.63 |
| 2025/10/22 | 24.15 | +0.85 | +3.65 | 8,576 | 21,176.03 | 5,357 | 62.46 | 13,232.58 | 62.49 | 13,258.48 | 62.61 | +25.89 | +48.34 | 44 | 0.51 |
| 2025/10/21 | 23.3 | -1.7 | -6.8 | 3,493 | 8,375.92 | 1,360 | 38.93 | 3,272.47 | 39.07 | 3,263.61 | 38.96 | -8.86 | -65.15 | 4 | 0.11 |
| 2025/10/20 | 25 | +1.15 | +4.82 | 7,923 | 19,558.15 | 4,759 | 60.07 | 11,699.62 | 59.82 | 11,771.01 | 60.18 | +71.39 | +150.01 | 29 | 0.37 |
| 2025/10/17 | 23.85 | +0.55 | +2.36 | 14,383 | 35,161.52 | 8,960 | 62.3 | 21,843.59 | 62.12 | 21,847.22 | 62.13 | +3.63 | +4.06 | 36 | 0.25 |
| 2025/10/16 | 23.3 | +2.1 | +9.91 | 1,674 | 3,895.17 | 17 | 1.02 | 39.52 | 1.01 | 39.61 | 1.02 | +0.09 | +50 | 0 | 0 |
| 2025/10/15 | 21.2 | +1.9 | +9.84 | 1,675 | 3,496.24 | 415 | 24.77 | 852.24 | 24.38 | 869.9 | 24.88 | +17.67 | +425.78 | 0 | 0 |
| 2025/10/14 | 19.3 | +0.25 | +1.31 | 4,813 | 9,811.29 | 2,290 | 47.58 | 4,704.34 | 47.95 | 4,665.81 | 47.56 | -38.52 | -168.21 | 7 | 0.15 |
| 2025/10/13 | 19.05 | +0.75 | +4.1 | 1,567 | 2,912.65 | 649 | 41.42 | 1,197.12 | 41.1 | 1,209.72 | 41.53 | +12.61 | +194.22 | 1 | 0.06 |
| 2025/10/09 | 18.3 | -0.45 | -2.4 | 1,686 | 3,121.81 | 771 | 45.73 | 1,425.34 | 45.66 | 1,431.85 | 45.87 | +6.51 | +84.5 | 1 | 0.06 |
| 2025/10/08 | 18.75 | +1.1 | +6.23 | 3,455 | 6,332.4 | 1,660 | 48.05 | 3,036.34 | 47.95 | 3,055.09 | 48.25 | +18.75 | +112.92 | 42 | 1.22 |
| 2025/10/07 | 17.65 | +1.6 | +9.97 | 1,112 | 1,917.66 | 221 | 19.88 | 374.95 | 19.55 | 382.25 | 19.93 | +7.29 | +329.86 | 1 | 0.09 |
| 2025/10/03 | 16.05 | -0.05 | -0.31 | 52 | 83.39 | 9 | 17.34 | 14.45 | 17.33 | 14.49 | 17.38 | +0.04 | +50 | 0 | 0 |
| 2025/10/02 | 16.1 | -0.2 | -1.23 | 208 | 335.65 | 51 | 24.54 | 82.42 | 24.55 | 82.69 | 24.64 | +0.28 | +53.92 | 0 | 0 |
| 2025/10/01 | 16.3 | -0.1 | -0.61 | 78 | 127.9 | 16 | 20.51 | 26.25 | 20.52 | 26.3 | 20.57 | +0.06 | +34.38 | 0 | 0 |
| 2025/09/30 | 16.4 | -0.05 | -0.3 | 124 | 204.71 | 14 | 11.26 | 23.05 | 11.26 | 23.11 | 11.29 | +0.06 | +42.86 | 0 | 0 |
| 2025/09/26 | 16.45 | -0.45 | -2.66 | 148 | 246.41 | 26 | 17.57 | 43.26 | 17.55 | 43.35 | 17.59 | +0.1 | +36.54 | 0 | 0 |
| 2025/09/25 | 16.9 | +0.05 | +0.3 | 314 | 543.78 | 116 | 37 | 200.19 | 36.82 | 201.6 | 37.07 | +1.41 | +121.12 | 0 | 0 |
| 2025/09/24 | 16.85 | +0.35 | +2.12 | 208 | 345.94 | 82 | 39.4 | 135.82 | 39.26 | 136.13 | 39.35 | +0.31 | +37.8 | 0 | 0 |
| 2025/09/23 | 16.5 | -0.1 | -0.6 | 187 | 308.69 | 43 | 23.04 | 71.44 | 23.14 | 71.11 | 23.04 | -0.34 | -77.91 | 0 | 0 |
| 2025/09/22 | 16.6 | +0.5 | +3.11 | 467 | 782.83 | 144 | 30.86 | 240.46 | 30.72 | 241.37 | 30.83 | +0.91 | +63.19 | 1 | 0.21 |
| 2025/09/19 | 16.1 | +0.15 | +0.94 | 153 | 245.5 | 41 | 26.74 | 65.7 | 26.76 | 65.83 | 26.82 | +0.14 | +32.93 | 0 | 0 |
| 2025/09/18 | 15.95 | -0.2 | -1.24 | 190 | 304.52 | 37 | 19.47 | 59.38 | 19.5 | 59.25 | 19.46 | -0.13 | -35.14 | 0 | 0 |
| 2025/09/17 | 16.15 | -0.95 | -1.54 | 317 | 517.71 | 61 | 19.26 | 100.14 | 19.34 | 99.41 | 19.2 | -0.73 | -120.49 | 3 | 0.95 |
| 2025/09/16 | 17.1 | +0.5 | +3.01 | 433 | 738.8 | 60 | 13.87 | 102.22 | 13.84 | 102.72 | 13.9 | +0.5 | +83.33 | 0 | 0 |
| 2025/09/15 | 16.6 | -0.4 | -2.35 | 304 | 510.35 | 51 | 16.8 | 86.51 | 16.95 | 85.59 | 16.77 | -0.92 | -180.39 | 0 | 0 |
| 2025/09/12 | 17 | +0.4 | +2.41 | 264 | 443.46 | 50 | 18.97 | 83.58 | 18.85 | 84.33 | 19.02 | +0.74 | +149 | 0 | 0 |
| 2025/09/11 | 16.6 | -0.75 | -4.32 | 491 | 832.76 | 55 | 11.2 | 93.73 | 11.26 | 93.25 | 11.2 | -0.48 | -88.18 | 0 | 0 |
| 2025/09/10 | 17.35 | -0.25 | -1.42 | 344 | 605.76 | 67 | 19.49 | 118.09 | 19.49 | 117.69 | 19.43 | -0.41 | -60.45 | 0 | 0 |
| 2025/09/09 | 17.6 | +0.15 | +0.86 | 773 | 1,402.96 | 332 | 42.92 | 604.79 | 43.11 | 601.92 | 42.9 | -2.88 | -86.6 | 1 | 0.13 |
| 2025/09/08 | 17.45 | -0.05 | -0.29 | 265 | 465.26 | 36 | 13.57 | 63.38 | 13.62 | 63.33 | 13.61 | -0.06 | -16.67 | 0 | 0 |
| 2025/09/05 | 17.5 | +0.3 | +1.74 | 171 | 299.26 | 32 | 18.66 | 55.52 | 18.55 | 56.01 | 18.71 | +0.48 | +151.56 | 0 | 0 |
| 2025/09/04 | 17.2 | +0.3 | +1.78 | 248 | 430.39 | 57 | 22.96 | 98.77 | 22.95 | 99.12 | 23.03 | +0.35 | +62.28 | 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。
