3622
54.3
TWD+0.70 (1.31%)
2026.07.27收盤
洋華－現股當沖
洋華最新現股當沖狀況
整理洋華最新(2026/04/24) 當沖狀況。整體成交張數為29張，佔整體市場成交張數的14.32%。當日現股當沖之總損益為+1,700元、每張平均損益則為+59元。
開盤價
53.9
收盤價
54.3
當日範圍
53 - 54.3
成交張數
99
開盤價(昨)
52.9
收盤價(昨)
53.6
昨日範圍
52.9 - 53.8
成交張數(昨)
153
成交金額
531.02萬
成交金額(昨)
817.26萬
52週範圍
50.4 - 73
發行股數
2億
市值
82億
現股當沖－歷史逐日資訊
開盤價
53.9
收盤價
54.3
成交張數
99
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(%) | ||||||
| 2026/04/24 | 54.8 | -0.5 | -0.9 | 202 | 1,110.48 | 29 | 14.32 | 159.03 | 14.32 | 159.2 | 14.34 | +0.17 | +58.62 | 0 | 0 |
| 2026/04/23 | 55.3 | -1.1 | -1.95 | 535 | 2,955.61 | 118 | 22.05 | 650.74 | 22.02 | 652.87 | 22.09 | +2.13 | +180.51 | 0 | 0 |
| 2026/04/22 | 56.4 | -0.4 | -0.7 | 317 | 1,788.6 | 40 | 12.62 | 225.71 | 12.62 | 225.97 | 12.63 | +0.26 | +65 | 0 | 0 |
| 2026/04/21 | 56.8 | +0.5 | +0.89 | 242 | 1,372.16 | 38 | 15.69 | 215.15 | 15.68 | 215.6 | 15.71 | +0.45 | +118.42 | 0 | 0 |
| 2026/04/20 | 56.3 | +0.5 | +0.9 | 622 | 3,533.12 | 113 | 18.16 | 641.41 | 18.15 | 643.65 | 18.22 | +2.24 | +198.23 | 0 | 0 |
| 2026/04/17 | 55.8 | -0.7 | -1.24 | 320 | 1,793.22 | 40 | 12.51 | 224.96 | 12.55 | 224.85 | 12.54 | -0.11 | -27.5 | 0 | 0 |
| 2026/04/16 | 56.5 | +0.3 | +0.53 | 256 | 1,440 | 56 | 21.91 | 315.79 | 21.93 | 315.97 | 21.94 | +0.18 | +32.14 | 0 | 0 |
| 2026/04/15 | 56.2 | +0.7 | +1.26 | 322 | 1,815.38 | 79 | 24.54 | 445.01 | 24.51 | 445.89 | 24.56 | +0.88 | +111.39 | 0 | 0 |
| 2026/04/14 | 55.5 | +0.3 | +0.54 | 382 | 2,121.95 | 66 | 17.29 | 366.87 | 17.29 | 366.88 | 17.29 | +0.01 | +1.52 | 1 | 0.26 |
| 2026/04/13 | 55.2 | +0.3 | +0.55 | 377 | 2,054.41 | 91 | 24.13 | 494.4 | 24.07 | 498.29 | 24.25 | +3.89 | +427.47 | 0 | 0 |
| 2026/04/10 | 54.9 | -0.5 | -0.9 | 420 | 2,311.97 | 91 | 21.66 | 502.09 | 21.72 | 501.2 | 21.68 | -0.89 | -97.8 | 0 | 0 |
| 2026/04/09 | 55.4 | -1.5 | -2.64 | 883 | 4,853.18 | 192 | 21.75 | 1,056 | 21.76 | 1,058.79 | 21.82 | +2.79 | +145.31 | 1 | 0.11 |
| 2026/04/08 | 56.9 | +0.7 | +1.25 | 373 | 2,116.39 | 69 | 18.48 | 391.03 | 18.48 | 391.9 | 18.52 | +0.87 | +126.09 | 0 | 0 |
| 2026/04/07 | 56.2 | -0.4 | -0.71 | 221 | 1,248.97 | 46 | 20.86 | 260.89 | 20.89 | 261.43 | 20.93 | +0.54 | +117.39 | 0 | 0 |
| 2026/04/02 | 56.6 | -0.5 | -0.88 | 147 | 831.65 | 17 | 11.58 | 96.46 | 11.6 | 96.77 | 11.64 | +0.31 | +182.35 | 0 | 0 |
| 2026/04/01 | 57.1 | +0.9 | +1.6 | 188 | 1,076.44 | 45 | 23.94 | 257.64 | 23.93 | 258.05 | 23.97 | +0.41 | +91.11 | 0 | 0 |
| 2026/03/31 | 56.2 | -1.7 | -2.94 | 383 | 2,170.93 | 79 | 20.65 | 448.25 | 20.65 | 451.69 | 20.81 | +3.44 | +435.44 | 0 | 0 |
| 2026/03/30 | 57.9 | -0.8 | -1.36 | 179 | 1,039.11 | 35 | 19.54 | 203.14 | 19.55 | 203.04 | 19.54 | -0.1 | -28.57 | 0 | 0 |
| 2026/03/27 | 58.7 | -0.3 | -0.51 | 203 | 1,185.35 | 35 | 17.25 | 203.75 | 17.19 | 204.72 | 17.27 | +0.97 | +277.14 | 0 | 0 |
| 2026/03/26 | 59 | -0.7 | -1.17 | 149 | 889.5 | 21 | 14.05 | 125.45 | 14.1 | 125.04 | 14.06 | -0.41 | -195.24 | 0 | 0 |
| 2026/03/25 | 59.7 | +1.1 | +1.88 | 134 | 793.6 | 14 | 10.48 | 82.83 | 10.44 | 83.34 | 10.5 | +0.51 | +364.29 | 0 | 0 |
| 2026/03/24 | 58.6 | +0.6 | +1.03 | 250 | 1,459.74 | 40 | 16.01 | 232.28 | 15.91 | 233.95 | 16.03 | +1.67 | +417.5 | 0 | 0 |
| 2026/03/23 | 58 | -1.5 | -2.52 | 292 | 1,697.56 | 51 | 17.49 | 297.29 | 17.51 | 297.76 | 17.54 | +0.47 | +92.16 | 0 | 0 |
| 2026/03/20 | 59.5 | -0.2 | -0.34 | 215 | 1,284.28 | 23 | 10.71 | 137.86 | 10.73 | 137.31 | 10.69 | -0.55 | -239.13 | 0 | 0 |
| 2026/03/19 | 59.7 | -1.2 | -1.97 | 275 | 1,654.54 | 62 | 22.56 | 373.24 | 22.56 | 372.91 | 22.54 | -0.33 | -53.23 | 0 | 0 |
| 2026/03/18 | 60.9 | -1.1 | -1.77 | 385 | 2,361.68 | 64 | 16.64 | 393.51 | 16.66 | 393.99 | 16.68 | +0.48 | +75 | 0 | 0 |
| 2026/03/17 | 62 | +1.6 | +2.65 | 460 | 2,829.94 | 53 | 11.53 | 324.65 | 11.47 | 326.68 | 11.54 | +2.03 | +383.02 | 0 | 0 |
| 2026/03/16 | 60.4 | +0.4 | +0.67 | 325 | 1,966.47 | 66 | 20.29 | 398.11 | 20.24 | 398.33 | 20.26 | +0.22 | +33.33 | -- | -- |
| 2026/03/13 | 60 | +0.1 | +0.17 | 451 | 2,709.07 | 84 | 18.64 | 502.52 | 18.55 | 503.89 | 18.6 | +1.37 | +163.1 | -- | -- |
| 2026/03/12 | 59.9 | -0.3 | -0.5 | 338 | 2,027.77 | 93 | 27.49 | 558.26 | 27.53 | 558.19 | 27.53 | -0.07 | -7.53 | -- | -- |
| 2026/03/11 | 60.2 | +1.6 | +2.73 | 519 | 3,114.81 | 39 | 7.51 | 233.17 | 7.49 | 233.96 | 7.51 | +0.79 | +202.56 | -- | -- |
| 2026/03/10 | 58.6 | +2.5 | +4.46 | 363 | 2,109.55 | 59 | 16.26 | 341.14 | 16.17 | 343.04 | 16.26 | +1.9 | +322.03 | -- | -- |
| 2026/03/09 | 56.1 | -2.4 | -4.1 | 527 | 2,958.6 | 162 | 30.74 | 909.24 | 30.73 | 910.09 | 30.76 | +0.85 | +52.47 | -- | -- |
| 2026/03/06 | 58.5 | -0.4 | -0.68 | 268 | 1,567.4 | 70 | 26.08 | 408.19 | 26.04 | 409.64 | 26.14 | +1.45 | +207.14 | -- | -- |
| 2026/03/05 | 58.9 | +1.9 | +3.33 | 554 | 3,224.74 | 177 | 31.95 | 1,026.59 | 31.83 | 1,032.38 | 32.01 | +5.79 | +327.12 | -- | -- |
| 2026/03/04 | 57 | -2.5 | -4.2 | 844 | 4,827.67 | 193 | 22.88 | 1,104.31 | 22.87 | 1,111.07 | 23.01 | +6.76 | +350.26 | -- | -- |
| 2026/03/03 | 59.5 | -0.3 | -0.5 | 484 | 2,860.77 | 142 | 29.31 | 838.95 | 29.33 | 840.6 | 29.38 | +1.65 | +116.2 | -- | -- |
| 2026/03/02 | 59.8 | -1.3 | -2.13 | 425 | 2,545.94 | 113 | 26.59 | 677.64 | 26.62 | 677.17 | 26.6 | -0.47 | -41.59 | -- | -- |
| 2026/02/26 | 61.1 | +1.1 | +1.83 | 478 | 2,900.3 | 112 | 23.45 | 679.27 | 23.42 | 677.78 | 23.37 | -1.49 | -133.04 | -- | -- |
| 2026/02/25 | 60 | +0.3 | +0.5 | 373 | 2,233.73 | 79 | 21.2 | 473.41 | 21.19 | 474.19 | 21.23 | +0.78 | +98.73 | -- | -- |
| 2026/02/24 | 59.7 | +0.5 | +0.84 | 231 | 1,374.89 | 61 | 26.45 | 362.86 | 26.39 | 364.13 | 26.48 | +1.27 | +208.2 | -- | -- |
| 2026/02/23 | 59.2 | +1.1 | +1.89 | 402 | 2,366.11 | 116 | 28.85 | 680.26 | 28.75 | 681.68 | 28.81 | +1.42 | +122.41 | -- | -- |
| 2026/02/11 | 58.1 | -0.3 | -0.51 | 599 | 3,464.44 | 130 | 21.69 | 750.28 | 21.66 | 753.85 | 21.76 | +3.57 | +274.62 | -- | -- |
| 2026/02/10 | 58.4 | -3.3 | -5.35 | 1,500 | 8,816.43 | 266 | 17.74 | 1,567.46 | 17.78 | 1,566.41 | 17.77 | -1.05 | -39.47 | -- | -- |
| 2026/02/09 | 61.7 | +0 | +0 | 205 | 1,273.13 | 41 | 20.02 | 255.18 | 20.04 | 254.77 | 20.01 | -0.41 | -100 | -- | -- |
| 2026/02/06 | 61.7 | -0.8 | -1.28 | 361 | 2,218.23 | 95 | 26.35 | 582.8 | 26.27 | 585.48 | 26.39 | +2.68 | +282.11 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
