3622
61.7
TWD-0.80 (-1.28%)
2026.02.06收盤
洋華－現股當沖
洋華最新現股當沖狀況
整理洋華最新(2026/02/05) 當沖狀況。整體成交張數為78張，佔整體市場成交張數的12.48%。當日現股當沖之總損益為+2,900元、每張平均損益則為+37元。
開盤價
62.2
收盤價
61.7
當日範圍
60.7 - 62.3
成交張數
361
開盤價(昨)
64.6
收盤價(昨)
62.5
昨日範圍
62.5 - 64.6
成交張數(昨)
625
成交金額
2221.10萬
成交金額(昨)
3946.26萬
52週範圍
40.7 - 73
發行股數
2億
市值
93億
現股當沖－歷史逐日資訊
開盤價
62.2
收盤價
61.7
成交張數
361
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 | 62.5 | -2.2 | -3.4 | 625 | 3,947.06 | 78 | 12.48 | 494.14 | 12.52 | 494.43 | 12.53 | +0.29 | +37.18 | 0 | 0 |
| 2026/02/04 | 64.7 | +0.3 | +0.47 | 311 | 2,005 | 92 | 29.58 | 590.77 | 29.46 | 591.81 | 29.52 | +1.04 | +113.04 | 0 | 0 |
| 2026/02/03 | 64.4 | +0.9 | +1.42 | 447 | 2,854.43 | 145 | 32.45 | 924.08 | 32.37 | 927.09 | 32.48 | +3.01 | +207.59 | 0 | 0 |
| 2026/02/02 | 63.5 | -0.3 | -0.47 | 589 | 3,710.54 | 137 | 23.25 | 862.12 | 23.23 | 864.05 | 23.29 | +1.93 | +140.88 | 0 | 0 |
| 2026/01/30 | 63.8 | -2 | -3.04 | 800 | 5,133.6 | 134 | 16.75 | 861.32 | 16.78 | 863.39 | 16.82 | +2.07 | +154.48 | 0 | 0 |
| 2026/01/29 | 65.8 | -1.3 | -1.94 | 837 | 5,519.29 | 204 | 24.39 | 1,344.93 | 24.37 | 1,347.56 | 24.42 | +2.63 | +128.92 | 0 | 0 |
| 2026/01/28 | 67.1 | -0.4 | -0.59 | 649 | 4,355.9 | 113 | 17.41 | 758.62 | 17.42 | 760.6 | 17.46 | +1.98 | +175.22 | 0 | 0 |
| 2026/01/27 | 67.5 | -0.9 | -1.32 | 888 | 6,024.64 | 115 | 12.95 | 780.68 | 12.96 | 784.48 | 13.02 | +3.8 | +330.43 | 2 | 0.23 |
| 2026/01/26 | 68.4 | -2.1 | -2.98 | 1,273 | 8,768.26 | 253 | 19.87 | 1,744.91 | 19.9 | 1,746.14 | 19.91 | +1.23 | +48.62 | 0 | 0 |
| 2026/01/23 | 70.5 | -0.2 | -0.28 | 4,282 | 30,806.7 | 1,598 | 37.32 | 11,510.47 | 37.36 | 11,503.55 | 37.34 | -6.92 | -43.3 | 2 | 0.05 |
| 2026/01/22 | 70.7 | +2.7 | +3.97 | 3,077 | 21,738.68 | 1,283 | 41.7 | 9,042.3 | 41.6 | 9,097.19 | 41.85 | +54.89 | +427.83 | 3 | 0.1 |
| 2026/01/21 | 68 | -0.3 | -0.44 | 1,707 | 11,759.11 | 780 | 45.69 | 5,379.69 | 45.75 | 5,376.6 | 45.72 | -3.09 | -39.62 | 3 | 0.18 |
| 2026/01/20 | 68.3 | +0.5 | +0.74 | 829 | 5,654.22 | 225 | 27.13 | 1,531.75 | 27.09 | 1,534.78 | 27.14 | +3.03 | +134.67 | 0 | 0 |
| 2026/01/19 | 67.8 | +1.8 | +2.73 | 964 | 6,476.5 | 195 | 20.23 | 1,299.78 | 20.07 | 1,311.77 | 20.25 | +11.99 | +614.87 | 0 | 0 |
| 2026/01/16 | 66 | -1.4 | -2.08 | 753 | 4,998.5 | 132 | 17.53 | 876.46 | 17.53 | 878.06 | 17.57 | +1.6 | +121.21 | 0 | 0 |
| 2026/01/15 | 67.4 | +0.9 | +1.35 | 882 | 5,953.92 | 240 | 27.22 | 1,619.85 | 27.21 | 1,621.01 | 27.23 | +1.16 | +48.33 | 0 | 0 |
| 2026/01/14 | 66.5 | +1.6 | +2.47 | 1,124 | 7,469.75 | 364 | 32.38 | 2,412.66 | 32.3 | 2,419.58 | 32.39 | +6.92 | +190.11 | 1 | 0.09 |
| 2026/01/13 | 64.9 | -2.8 | -4.14 | 2,052 | 13,492.5 | 683 | 33.28 | 4,507.15 | 33.4 | 4,498.2 | 33.34 | -8.95 | -131.04 | 0 | 0 |
| 2026/01/12 | 67.7 | -0.7 | -1.02 | 3,317 | 22,704.66 | 1,241 | 37.41 | 8,495.42 | 37.42 | 8,518.48 | 37.52 | +23.06 | +185.82 | 0 | 0 |
| 2026/01/09 | 68.4 | +5.1 | +8.06 | 4,405 | 30,084.43 | 1,791 | 40.66 | 12,200.04 | 40.55 | 12,270.12 | 40.79 | +70.08 | +391.29 | 9 | 0.2 |
| 2026/01/08 | 63.3 | -1.4 | -2.16 | 928 | 5,954.46 | 339 | 36.54 | 2,178.62 | 36.59 | 2,175.93 | 36.54 | -2.69 | -79.35 | 0 | 0 |
| 2026/01/07 | 64.7 | -0.6 | -0.92 | 478 | 3,111.8 | 108 | 22.6 | 703.07 | 22.59 | 703.28 | 22.6 | +0.21 | +19.44 | 0 | 0 |
| 2026/01/06 | 65.3 | +2.5 | +3.98 | 808 | 5,204.97 | 153 | 18.93 | 980 | 18.83 | 982.51 | 18.88 | +2.51 | +164.05 | 0 | 0 |
| 2026/01/05 | 62.8 | +0 | +0 | 304 | 1,905.44 | 106 | 34.85 | 663.64 | 34.83 | 665.02 | 34.9 | +1.38 | +130.19 | 0 | 0 |
| 2026/01/02 | 62.8 | +0.8 | +1.29 | 243 | 1,524.02 | 61 | 25.09 | 381.18 | 25.01 | 382.73 | 25.11 | +1.55 | +254.1 | 0 | 0 |
| 2025/12/31 | 62 | -0.2 | -0.32 | 358 | 2,223.36 | 114 | 31.87 | 710.62 | 31.96 | 708.7 | 31.88 | -1.92 | -168.42 | 0 | 0 |
| 2025/12/30 | 62.2 | -1 | -1.58 | 442 | 2,756.36 | 85 | 19.25 | 530.95 | 19.26 | 531.63 | 19.29 | +0.68 | +80 | 0 | 0 |
| 2025/12/29 | 63.2 | -0.4 | -0.63 | 263 | 1,661.5 | 67 | 25.48 | 423.51 | 25.49 | 423.73 | 25.5 | +0.22 | +32.84 | 0 | 0 |
| 2025/12/26 | 63.6 | +0.5 | +0.79 | 350 | 2,228.68 | 60 | 17.14 | 381.38 | 17.11 | 382.82 | 17.18 | +1.44 | +240 | 0 | 0 |
| 2025/12/19 | 65.1 | +0.2 | +0.31 | 224 | 1,452.26 | 53 | 23.71 | 344.3 | 23.71 | 344.74 | 23.74 | +0.44 | +83.02 | 0 | 0 |
| 2025/12/18 | 64.9 | -1.3 | -1.96 | 535 | 3,469.05 | 148 | 27.66 | 960.1 | 27.68 | 961.48 | 27.72 | +1.38 | +93.24 | 0 | 0 |
| 2025/12/17 | 66.2 | +1.3 | +2 | 1,114 | 7,382.24 | 294 | 26.38 | 1,945.86 | 26.36 | 1,947.03 | 26.37 | +1.17 | +39.8 | 0 | 0 |
| 2025/12/16 | 64.9 | +0.7 | +1.09 | 512 | 3,297.17 | 131 | 25.61 | 842.88 | 25.56 | 843.17 | 25.57 | +0.29 | +22.14 | 0 | 0 |
| 2025/12/15 | 64.2 | +1.5 | +2.39 | 467 | 2,991.77 | 122 | 26.14 | 778.89 | 26.03 | 783.12 | 26.18 | +4.23 | +346.72 | 0 | 0 |
| 2025/11/26 | 65.9 | -1.6 | -2.37 | 1,010 | 6,830.58 | 238 | 23.31 | 1,594.66 | 23.35 | 1,598.35 | 23.4 | +3.69 | +155.04 | 0 | 0 |
| 2025/11/25 | 67.5 | +0.1 | +0.15 | 874 | 5,906.41 | 288 | 32.96 | 1,942.45 | 32.89 | 1,951.81 | 33.05 | +9.36 | +325 | 0 | 0 |
| 2025/11/24 | 67.4 | -0.1 | -0.15 | 809 | 5,504.12 | 237 | 29.28 | 1,614.9 | 29.34 | 1,612.67 | 29.3 | -2.23 | -94.09 | 2 | 0.25 |
| 2025/11/21 | 67.5 | -1.4 | -2.03 | 1,151 | 7,745.73 | 274 | 23.8 | 1,842.87 | 23.79 | 1,847.69 | 23.85 | +4.82 | +175.91 | 1 | 0.09 |
| 2025/11/20 | 68.9 | +2 | +2.99 | 1,177 | 8,109.76 | 476 | 40.43 | 3,277.08 | 40.41 | 3,280.73 | 40.45 | +3.65 | +76.68 | 0 | 0 |
| 2025/11/19 | 66.9 | -1.4 | -2.05 | 2,190 | 14,845.11 | 937 | 42.79 | 6,353.56 | 42.8 | 6,375.59 | 42.95 | +22.03 | +235.11 | 7 | 0.32 |
| 2025/11/18 | 68.3 | -4.7 | -6.44 | 3,084 | 21,415.32 | 1,101 | 35.7 | 7,665.17 | 35.79 | 7,646.9 | 35.71 | -18.27 | -165.94 | 6 | 0.19 |
| 2025/11/17 | 73 | +3.7 | +5.34 | 3,155 | 22,743.93 | 1,380 | 43.74 | 9,925.27 | 43.64 | 9,938.91 | 43.7 | +13.64 | +98.84 | 3 | 0.1 |
| 2025/11/14 | 69.3 | +1.5 | +2.21 | 3,324 | 23,008.31 | 1,351 | 40.65 | 9,315.44 | 40.49 | 9,358.12 | 40.67 | +42.68 | +315.91 | 0 | 0 |
| 2025/11/13 | 67.8 | +3.8 | +5.94 | 3,031 | 20,120.71 | 884 | 29.17 | 5,834.63 | 29 | 5,915.6 | 29.4 | +80.97 | +915.95 | 1 | 0.03 |
| 2025/11/12 | 64 | +1.5 | +2.4 | 1,723 | 10,979.84 | 365 | 21.18 | 2,322.79 | 21.16 | 2,327.14 | 21.19 | +4.35 | +119.18 | 5 | 0.29 |
| 2025/11/11 | 62.5 | +2.1 | +3.48 | 2,937 | 18,697.59 | 1,037 | 35.3 | 6,597.01 | 35.28 | 6,594.67 | 35.27 | -2.34 | -22.57 | 0 | 0 |
| 2025/11/10 | 60.4 | +1.5 | +2.55 | 1,577 | 9,413.22 | 513 | 32.53 | 3,062.28 | 32.53 | 3,070.38 | 32.62 | +8.1 | +157.89 | 3 | 0.19 |
| 2025/11/07 | 58.9 | +3.3 | +5.94 | 2,001 | 11,728.39 | 634 | 31.68 | 3,705.34 | 31.59 | 3,719.56 | 31.71 | +14.22 | +224.29 | 10 | 0.5 |
| 2025/11/06 | 55.6 | +0 | +0 | 102 | 561.96 | 15 | 14.76 | 82.97 | 14.76 | 83.22 | 14.81 | +0.25 | +166.67 | 0 | 0 |
| 2025/11/05 | 55.6 | +1 | +1.83 | 415 | 2,281.12 | 141 | 33.96 | 774.72 | 33.96 | 769.47 | 33.73 | -5.25 | -372.34 | 0 | 0 |
| 2025/11/04 | 54.6 | -0.9 | -1.62 | 153 | 840.88 | 15 | 9.81 | 82.5 | 9.81 | 82.89 | 9.86 | +0.39 | +260 | 0 | 0 |
| 2025/11/03 | 55.5 | +0.9 | +1.65 | 212 | 1,169.91 | 49 | 23.16 | 270.03 | 23.08 | 270.97 | 23.16 | +0.94 | +191.84 | 0 | 0 |
| 2025/10/31 | 54.6 | -0.1 | -0.18 | 144 | 797.18 | 32 | 22.15 | 176.23 | 22.11 | 176.45 | 22.13 | +0.22 | +68.75 | 0 | 0 |
| 2025/10/30 | 54.7 | -0.4 | -0.73 | 110 | 602.76 | 14 | 12.75 | 76.93 | 12.76 | 77 | 12.77 | +0.07 | +50 | 0 | 0 |
| 2025/10/29 | 55.1 | +0.5 | +0.92 | 182 | 1,005.32 | 60 | 32.97 | 332.25 | 33.05 | 331.7 | 32.99 | -0.55 | -91.67 | 0 | 0 |
| 2025/10/28 | 54.6 | -0.8 | -1.44 | 153 | 840.84 | 13 | 8.48 | 71.48 | 8.5 | 71.69 | 8.53 | +0.21 | +161.54 | 0 | 0 |
| 2025/10/27 | 55.4 | -0.2 | -0.36 | 244 | 1,347.29 | 64 | 26.27 | 353.81 | 26.26 | 353.87 | 26.27 | +0.06 | +9.38 | 0 | 0 |
| 2025/10/23 | 55.6 | -0.6 | -1.07 | 203 | 1,133.64 | 35 | 17.21 | 195.01 | 17.2 | 195.57 | 17.25 | +0.56 | +160 | 0 | 0 |
| 2025/10/22 | 56.2 | +0.6 | +1.08 | 297 | 1,670.3 | 51 | 17.15 | 285.59 | 17.1 | 286.24 | 17.14 | +0.65 | +127.45 | 0 | 0 |
| 2025/10/21 | 55.6 | +0.8 | +1.46 | 240 | 1,337.56 | 16 | 6.65 | 88.95 | 6.65 | 88.95 | 6.65 | +0 | +0 | 0 | 0 |
| 2025/10/20 | 54.8 | -0.6 | -1.08 | 164 | 901.53 | 22 | 13.39 | 120.44 | 13.36 | 120.71 | 13.39 | +0.27 | +122.73 | 0 | 0 |
| 2025/10/17 | 55.4 | +0 | +0 | 164 | 898.67 | 30 | 18.32 | 164.84 | 18.34 | 164.82 | 18.34 | -0.02 | -6.67 | 0 | 0 |
| 2025/10/16 | 55.4 | +0.7 | +1.28 | 201 | 1,120.84 | 28 | 13.9 | 155.29 | 13.85 | 156.12 | 13.93 | +0.83 | +296.43 | 0 | 0 |
| 2025/10/15 | 54.7 | -0.2 | -0.36 | 177 | 966.7 | 37 | 20.85 | 202.17 | 20.91 | 202.27 | 20.92 | +0.1 | +27.03 | 0 | 0 |
| 2025/10/14 | 54.9 | +0.3 | +0.55 | 478 | 2,655.46 | 180 | 37.69 | 999.06 | 37.62 | 1,001.71 | 37.72 | +2.65 | +147.22 | 0 | 0 |
| 2025/10/13 | 54.6 | -1.2 | -2.15 | 255 | 1,383.69 | 67 | 26.32 | 364.84 | 26.37 | 364.86 | 26.37 | +0.02 | +2.99 | 0 | 0 |
| 2025/10/09 | 55.8 | +0.8 | +1.45 | 549 | 3,108.45 | 214 | 38.95 | 1,210.62 | 38.95 | 1,213.84 | 39.05 | +3.22 | +150.47 | 0 | 0 |
| 2025/10/08 | 55 | +0.7 | +1.29 | 266 | 1,459.85 | 11 | 4.13 | 60.29 | 4.13 | 60.38 | 4.14 | +0.09 | +81.82 | 0 | 0 |
| 2025/10/07 | 54.3 | +0.6 | +1.12 | 156 | 848.49 | 25 | 16.04 | 135.46 | 15.96 | 136.2 | 16.05 | +0.74 | +296 | 0 | 0 |
| 2025/10/03 | 53.7 | -0.1 | -0.19 | 110 | 590.04 | 7 | 6.38 | 37.61 | 6.37 | 37.63 | 6.38 | +0.02 | +28.57 | 0 | 0 |
| 2025/10/02 | 53.8 | -0.6 | -1.1 | 282 | 1,512.53 | 60 | 21.27 | 322.63 | 21.33 | 323.42 | 21.38 | +0.79 | +131.67 | 1 | 0.35 |
| 2025/10/01 | 54.4 | +0 | +0 | 215 | 1,169.66 | 36 | 16.77 | 195.7 | 16.73 | 196.55 | 16.8 | +0.85 | +236.11 | 0 | 0 |
| 2025/09/30 | 54.4 | +1.2 | +2.26 | 245 | 1,316.36 | 33 | 13.46 | 175.77 | 13.35 | 176.96 | 13.44 | +1.19 | +360.61 | 0 | 0 |
| 2025/09/26 | 53.2 | -1.1 | -2.03 | 397 | 2,127.4 | 109 | 27.48 | 589.7 | 27.72 | 588.47 | 27.66 | -1.23 | -112.84 | 0 | 0 |
| 2025/09/25 | 54.3 | +1.4 | +2.65 | 595 | 3,256.39 | 205 | 34.43 | 1,120.7 | 34.42 | 1,128.2 | 34.65 | +7.5 | +365.85 | 0 | 0 |
| 2025/09/24 | 52.9 | +0.4 | +0.76 | 224 | 1,183.62 | 23 | 10.27 | 121.28 | 10.25 | 121.54 | 10.27 | +0.26 | +113.04 | 0 | 0 |
| 2025/09/23 | 52.5 | -0.2 | -0.38 | 248 | 1,297.72 | 58 | 23.36 | 302.05 | 23.28 | 304.14 | 23.44 | +2.09 | +360.34 | 0 | 0 |
| 2025/09/22 | 52.7 | -0.3 | -0.57 | 153 | 805.9 | 29 | 18.98 | 152.7 | 18.95 | 153.58 | 19.06 | +0.88 | +303.45 | 0 | 0 |
| 2025/09/19 | 53 | +0.6 | +1.15 | 279 | 1,480.62 | 86 | 30.82 | 455.75 | 30.78 | 456.88 | 30.86 | +1.13 | +131.4 | 0 | 0 |
| 2025/09/18 | 52.4 | +1.3 | +2.54 | 303 | 1,575.59 | 26 | 8.57 | 134.71 | 8.55 | 135.69 | 8.61 | +0.98 | +376.92 | 0 | 0 |
| 2025/09/17 | 51.1 | +0.5 | +0.99 | 178 | 913.06 | 54 | 30.29 | 275.9 | 30.22 | 277.51 | 30.39 | +1.61 | +298.15 | 0 | 0 |
| 2025/09/16 | 50.6 | +0.2 | +0.4 | 95 | 481.69 | 17 | 17.8 | 85.53 | 17.76 | 85.98 | 17.85 | +0.45 | +264.71 | 0 | 0 |
| 2025/09/15 | 50.4 | -0.7 | -1.37 | 167 | 843.11 | 34 | 20.38 | 171.48 | 20.34 | 172.67 | 20.48 | +1.19 | +350 | 0 | 0 |
| 2025/09/12 | 51.1 | +0.7 | +1.39 | 97 | 496.22 | 9 | 9.26 | 45.86 | 9.24 | 45.93 | 9.26 | +0.07 | +77.78 | 0 | 0 |
| 2025/09/11 | 50.4 | -1.5 | -2.89 | 403 | 2,061.43 | 64 | 15.88 | 327.39 | 15.88 | 328.96 | 15.96 | +1.57 | +245.31 | 0 | 0 |
| 2025/09/10 | 51.9 | +0 | +0 | 256 | 1,330.2 | 78 | 30.43 | 404.86 | 30.44 | 405.16 | 30.46 | +0.3 | +38.46 | 0 | 0 |
| 2025/09/09 | 51.9 | -0.9 | -1.7 | 401 | 2,103.62 | 67 | 16.7 | 353.87 | 16.82 | 353.17 | 16.79 | -0.7 | -104.48 | 0 | 0 |
| 2025/09/08 | 52.8 | +0.1 | +0.19 | 154 | 814.26 | 29 | 18.83 | 153.07 | 18.8 | 153.32 | 18.83 | +0.25 | +86.21 | 0 | 0 |
| 2025/09/05 | 52.7 | -0.1 | -0.19 | 155 | 814.78 | 20 | 12.94 | 105.66 | 12.97 | 105.63 | 12.96 | -0.03 | -15 | 0 | 0 |
| 2025/09/04 | 52.8 | +0.1 | +0.19 | 216 | 1,142.96 | 53 | 24.49 | 279.99 | 24.5 | 280.26 | 24.52 | +0.27 | +50.94 | 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。
