4105
74.2
TWD+0.20 (0.27%)
2026.05.21收盤
東洋－現股當沖
東洋最新現股當沖狀況
整理東洋最新(2026/04/24) 當沖狀況。整體成交張數為41張，佔整體市場成交張數的6.52%。當日現股當沖之總損益為-1,900元、每張平均損益則為-46元。
開盤價
74.1
收盤價
74.2
當日範圍
73.9 - 74.3
成交張數
275
開盤價(昨)
74.4
收盤價(昨)
74
昨日範圍
73.6 - 74.7
成交張數(昨)
481
成交金額
2037.66萬
成交金額(昨)
3555.40萬
52週範圍
72.1 - 86.3
發行股數
2億
市值
184億
現股當沖－歷史逐日資訊
開盤價
74.1
收盤價
74.2
成交張數
275
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 | 72.1 | +0 | +0 | 629 | 4,536.7 | 41 | 6.52 | 295.76 | 6.52 | 295.57 | 6.52 | -0.19 | -46.34 | 0 | 0 |
| 2026/04/23 | 72.1 | -1 | -1.37 | 1,542 | 11,184.26 | 47 | 3.05 | 340.29 | 3.04 | 342.56 | 3.06 | +2.27 | +482.98 | 1 | 0.06 |
| 2026/04/22 | 73.1 | -0.6 | -0.81 | 1,166 | 8,547.85 | 62 | 5.32 | 454.51 | 5.32 | 454.89 | 5.32 | +0.38 | +61.29 | 0 | 0 |
| 2026/04/21 | 73.7 | -0.1 | -0.14 | 1,006 | 7,388.91 | 87 | 8.65 | 640.23 | 8.66 | 640.17 | 8.66 | -0.06 | -6.9 | 0 | 0 |
| 2026/04/20 | 73.8 | -0.8 | -1.07 | 1,033 | 7,644.34 | 42 | 4.07 | 311.24 | 4.07 | 311.92 | 4.08 | +0.68 | +161.9 | 0 | 0 |
| 2026/04/17 | 74.6 | +0.4 | +0.54 | 398 | 2,962.51 | 25 | 6.28 | 185.9 | 6.28 | 186.18 | 6.28 | +0.28 | +112 | 0 | 0 |
| 2026/04/16 | 74.2 | +0 | +0 | 841 | 6,247.36 | 125 | 14.86 | 928.84 | 14.87 | 930.45 | 14.89 | +1.61 | +128.8 | 0 | 0 |
| 2026/04/15 | 74.2 | +0 | +0 | 258 | 1,917.56 | 16 | 6.2 | 118.97 | 6.2 | 119.04 | 6.21 | +0.07 | +43.75 | 0 | 0 |
| 2026/04/14 | 74.2 | -0.5 | -0.67 | 650 | 4,826.03 | 32 | 4.92 | 237.45 | 4.92 | 237.75 | 4.93 | +0.3 | +93.75 | 0 | 0 |
| 2026/04/13 | 74.7 | +0.2 | +0.27 | 706 | 5,243.85 | 65 | 9.21 | 483.3 | 9.22 | 483.7 | 9.22 | +0.4 | +61.54 | 0 | 0 |
| 2026/04/10 | 74.5 | +0.5 | +0.68 | 984 | 7,371.21 | 211 | 21.44 | 1,582.15 | 21.46 | 1,578.81 | 21.42 | -3.34 | -158.29 | 0 | 0 |
| 2026/04/09 | 74 | +0.2 | +0.27 | 703 | 5,193.18 | 70 | 9.96 | 517.42 | 9.96 | 517.28 | 9.96 | -0.14 | -20 | 0 | 0 |
| 2026/04/08 | 73.8 | -0.4 | -0.54 | 897 | 6,631.15 | 70 | 7.8 | 518.4 | 7.82 | 517.89 | 7.81 | -0.51 | -72.86 | 0 | 0 |
| 2026/04/07 | 74.2 | +0.6 | +0.82 | 902 | 6,651.42 | 149 | 16.52 | 1,097.92 | 16.51 | 1,100.27 | 16.54 | +2.35 | +157.72 | 0 | 0 |
| 2026/04/02 | 73.6 | -0.4 | -0.54 | 940 | 6,922.6 | 138 | 14.68 | 1,017.34 | 14.7 | 1,017.73 | 14.7 | +0.39 | +28.26 | 0 | 0 |
| 2026/04/01 | 74 | +1.2 | +1.65 | 657 | 4,860.3 | 151 | 22.98 | 1,115.55 | 22.95 | 1,116.4 | 22.97 | +0.85 | +56.29 | 0 | 0 |
| 2026/03/31 | 72.8 | -0.4 | -0.55 | 886 | 6,465.42 | 137 | 15.46 | 999.73 | 15.46 | 999.23 | 15.45 | -0.5 | -36.5 | 0 | 0 |
| 2026/03/30 | 73.2 | -1.1 | -1.48 | 1,388 | 10,169.22 | 127 | 9.15 | 930.11 | 9.15 | 933.3 | 9.18 | +3.19 | +251.18 | 0 | 0 |
| 2026/03/27 | 74.3 | -0.1 | -0.13 | 836 | 6,202.75 | 32 | 3.83 | 237.66 | 3.83 | 237.69 | 3.83 | +0.03 | +9.38 | 0 | 0 |
| 2026/03/26 | 74.4 | -5.6 | -1.46 | 3,361 | 25,191.98 | 186 | 5.53 | 1,399.55 | 5.56 | 1,390.58 | 5.52 | -8.97 | -482.26 | 0 | 0 |
| 2026/03/25 | 80 | +0.3 | +0.38 | 1,681 | 13,430.84 | 74 | 4.4 | 590.75 | 4.4 | 592.38 | 4.41 | +1.63 | +220.27 | 0 | 0 |
| 2026/03/24 | 79.7 | +0.5 | +0.63 | 1,400 | 11,114.29 | 155 | 11.07 | 1,229.34 | 11.06 | 1,231.09 | 11.08 | +1.75 | +112.9 | 0 | 0 |
| 2026/03/23 | 79.2 | -0.8 | -1 | 1,131 | 8,999.41 | 106 | 9.37 | 847.08 | 9.41 | 844.96 | 9.39 | -2.12 | -200 | 0 | 0 |
| 2026/03/20 | 80 | +0.3 | +0.38 | 651 | 5,208.06 | 90 | 13.82 | 718.97 | 13.8 | 720.54 | 13.84 | +1.57 | +174.44 | 0 | 0 |
| 2026/03/19 | 79.7 | -0.9 | -1.12 | 2,035 | 16,255.78 | 96 | 4.72 | 766.44 | 4.71 | 768.57 | 4.73 | +2.13 | +221.88 | 0 | 0 |
| 2026/03/18 | 80.6 | -0.1 | -0.12 | 860 | 6,946.03 | 104 | 12.09 | 840.78 | 12.1 | 842.06 | 12.12 | +1.28 | +123.08 | 0 | 0 |
| 2026/03/17 | 80.7 | +0.2 | +0.25 | 656 | 5,296.92 | 53 | 8.08 | 427.84 | 8.08 | 428.21 | 8.08 | +0.37 | +69.81 | 0 | 0 |
| 2026/03/16 | 80.5 | -0.4 | -0.49 | 1,094 | 8,816.71 | 115 | 10.51 | 926.33 | 10.51 | 927.13 | 10.52 | +0.8 | +69.57 | 0 | 0 |
| 2026/03/13 | 80.9 | -0.8 | -0.98 | 957 | 7,756.44 | 43 | 4.49 | 348.57 | 4.49 | 349.03 | 4.5 | +0.46 | +106.98 | 1 | 0.1 |
| 2026/03/12 | 81.7 | -0.7 | -0.85 | 894 | 7,329.99 | 62 | 6.94 | 508.33 | 6.93 | 510.28 | 6.96 | +1.95 | +314.52 | 1 | 0.11 |
| 2026/03/11 | 82.4 | +0 | +0 | 856 | 7,046.5 | 42 | 4.91 | 346.22 | 4.91 | 346.71 | 4.92 | +0.49 | +116.67 | 0 | 0 |
| 2026/03/10 | 82.4 | +1 | +1.23 | 458 | 3,783.74 | 113 | 24.67 | 933.42 | 24.67 | 933.12 | 24.66 | -0.3 | -26.55 | 0 | 0 |
| 2026/03/09 | 81.4 | -2 | -2.4 | 921 | 7,517.37 | 122 | 13.25 | 997.72 | 13.27 | 1,000.27 | 13.31 | +2.55 | +209.02 | 0 | 0 |
| 2026/03/06 | 83.4 | +0 | +0 | 527 | 4,364.61 | 76 | 14.42 | 629.77 | 14.43 | 630.19 | 14.44 | +0.42 | +55.26 | 1 | 0.19 |
| 2026/03/05 | 83.4 | +0.2 | +0.24 | 515 | 4,293.66 | 101 | 19.61 | 842.68 | 19.63 | 843.74 | 19.65 | +1.06 | +104.95 | 0 | 0 |
| 2026/03/04 | 83.2 | -1 | -1.19 | 978 | 8,144.95 | 228 | 23.31 | 1,896.98 | 23.29 | 1,903.03 | 23.36 | +6.05 | +265.35 | 0 | 0 |
| 2026/03/03 | 84.2 | -1.1 | -1.29 | 636 | 5,370.89 | 112 | 17.61 | 946.96 | 17.63 | 948.81 | 17.67 | +1.85 | +165.18 | 0 | 0 |
| 2026/03/02 | 85.3 | +1.1 | +1.31 | 978 | 8,325.86 | 226 | 23.11 | 1,921.56 | 23.08 | 1,923.85 | 23.11 | +2.29 | +101.33 | 0 | 0 |
| 2026/02/26 | 84.2 | -0.1 | -0.12 | 715 | 6,033.05 | 134 | 18.74 | 1,130.56 | 18.74 | 1,131.69 | 18.76 | +1.13 | +84.33 | 0 | 0 |
| 2026/02/25 | 84.3 | -0.8 | -0.94 | 1,093 | 9,299.67 | 233 | 21.32 | 1,985.78 | 21.35 | 1,984.42 | 21.34 | -1.36 | -58.37 | 0 | 0 |
| 2026/02/24 | 85.1 | +0.5 | +0.59 | 627 | 5,322.88 | 103 | 16.43 | 874.34 | 16.43 | 876.07 | 16.46 | +1.73 | +167.96 | 0 | 0 |
| 2026/02/23 | 84.6 | +0.9 | +1.08 | 530 | 4,452.64 | 97 | 18.3 | 814.38 | 18.29 | 815.46 | 18.31 | +1.08 | +111.34 | 0 | 0 |
| 2026/02/11 | 83.7 | -0.4 | -0.48 | 630 | 5,261.85 | 125 | 19.84 | 1,043.68 | 19.83 | 1,045.3 | 19.87 | +1.62 | +129.6 | 0 | 0 |
| 2026/02/10 | 84.1 | -0.5 | -0.59 | 374 | 3,148.67 | 49 | 13.1 | 412.82 | 13.11 | 413.5 | 13.13 | +0.68 | +138.78 | 0 | 0 |
| 2026/02/09 | 84.6 | +0.1 | +0.12 | 330 | 2,788.81 | 73 | 22.12 | 616.84 | 22.12 | 617.1 | 22.13 | +0.26 | +35.62 | 0 | 0 |
| 2026/02/06 | 84.5 | -0.5 | -0.59 | 634 | 5,342.22 | 100 | 15.77 | 841.71 | 15.76 | 843.79 | 15.79 | +2.08 | +208 | 0 | 0 |
| 2026/02/05 | 85 | +0.4 | +0.47 | 415 | 3,527.92 | 64 | 15.42 | 543.17 | 15.4 | 544.22 | 15.43 | +1.05 | +164.06 | 0 | 0 |
| 2026/02/04 | 84.6 | +0.5 | +0.59 | 449 | 3,803.23 | 53 | 11.8 | 448.38 | 11.79 | 449.18 | 11.81 | +0.8 | +150.94 | 0 | 0 |
| 2026/02/03 | 84.1 | +0.1 | +0.12 | 358 | 3,014.95 | 63 | 17.6 | 531.35 | 17.62 | 532.03 | 17.65 | +0.68 | +107.94 | 0 | 0 |
| 2026/02/02 | 84 | -1.3 | -1.52 | 951 | 8,023.06 | 254 | 26.71 | 2,142.07 | 26.7 | 2,151.3 | 26.81 | +9.23 | +363.39 | 0 | 0 |
| 2026/01/30 | 85.3 | +0.2 | +0.24 | 1,490 | 12,702.08 | 178 | 11.95 | 1,515.73 | 11.93 | 1,520.07 | 11.97 | +4.34 | +243.82 | 0 | 0 |
| 2026/01/29 | 85.1 | -0.6 | -0.7 | 774 | 6,629.6 | 111 | 14.34 | 950.11 | 14.33 | 950.79 | 14.34 | +0.68 | +61.26 | 0 | 0 |
| 2026/01/28 | 85.7 | -0.6 | -0.7 | 1,126 | 9,673.69 | 272 | 24.16 | 2,337.64 | 24.16 | 2,337.41 | 24.16 | -0.23 | -8.46 | 0 | 0 |
| 2026/01/27 | 86.3 | +1.4 | +1.65 | 1,456 | 12,481.44 | 105 | 7.21 | 896.18 | 7.18 | 901.09 | 7.22 | +4.91 | +467.62 | 0 | 0 |
| 2026/01/26 | 84.9 | +0.4 | +0.47 | 784 | 6,658.2 | 63 | 8.04 | 534.3 | 8.02 | 534.44 | 8.03 | +0.14 | +22.22 | 0 | 0 |
| 2026/01/23 | 84.5 | +0.4 | +0.48 | 526 | 4,441 | 20 | 3.8 | 168.35 | 3.79 | 169.01 | 3.81 | +0.66 | +330 | 0 | 0 |
| 2026/01/22 | 84.1 | -0.3 | -0.36 | 467 | 3,931.55 | 56 | 11.99 | 471.55 | 11.99 | 471.7 | 12 | +0.15 | +26.79 | 5 | 1.07 |
| 2026/01/21 | 84.4 | +0.5 | +0.6 | 726 | 6,108.29 | 95 | 13.09 | 798.18 | 13.07 | 797.78 | 13.06 | -0.4 | -42.11 | 0 | 0 |
| 2026/01/20 | 83.9 | +0.2 | +0.24 | 554 | 4,638.15 | 67 | 12.09 | 560.4 | 12.08 | 560.97 | 12.09 | +0.57 | +85.07 | 0 | 0 |
| 2026/01/19 | 83.7 | -0.3 | -0.36 | 738 | 6,185.49 | 126 | 17.07 | 1,055.3 | 17.06 | 1,056.97 | 17.09 | +1.67 | +132.54 | 0 | 0 |
| 2026/01/16 | 84 | +0.9 | +1.08 | 911 | 7,643.12 | 150 | 16.47 | 1,257.37 | 16.45 | 1,258.2 | 16.46 | +0.83 | +55.33 | 0 | 0 |
| 2026/01/15 | 83.1 | +0.1 | +0.12 | 695 | 5,784.51 | 52 | 7.48 | 432.21 | 7.47 | 432.83 | 7.48 | +0.62 | +119.23 | 0 | 0 |
| 2026/01/14 | 83 | +0.7 | +0.85 | 539 | 4,474.62 | 112 | 20.78 | 928.66 | 20.75 | 929.72 | 20.78 | +1.06 | +94.64 | 0 | 0 |
| 2026/01/13 | 82.3 | -0.1 | -0.12 | 437 | 3,597.56 | 76 | 17.39 | 625.34 | 17.38 | 625.6 | 17.39 | +0.26 | +34.21 | 0 | 0 |
| 2026/01/12 | 82.4 | -0.1 | -0.12 | 534 | 4,395.45 | 80 | 14.98 | 658.76 | 14.99 | 660.88 | 15.04 | +2.12 | +265 | 0 | 0 |
| 2026/01/09 | 82.5 | +0.5 | +0.61 | 397 | 3,268.84 | 70 | 17.63 | 576.4 | 17.63 | 576.18 | 17.63 | -0.22 | -31.43 | 0 | 0 |
| 2026/01/08 | 82 | +0.7 | +0.86 | 615 | 5,055.99 | 88 | 14.31 | 722.66 | 14.29 | 723.84 | 14.32 | +1.18 | +134.09 | 0 | 0 |
| 2026/01/07 | 81.3 | +0.6 | +0.74 | 505 | 4,113.1 | 76 | 15.05 | 618.35 | 15.03 | 618.86 | 15.05 | +0.51 | +67.11 | 0 | 0 |
| 2026/01/06 | 80.7 | -0.4 | -0.49 | 475 | 3,832.3 | 44 | 9.26 | 355.15 | 9.27 | 355.29 | 9.27 | +0.14 | +31.82 | 0 | 0 |
| 2026/01/05 | 81.1 | +0.3 | +0.37 | 553 | 4,476.69 | 151 | 27.31 | 1,221.82 | 27.29 | 1,223.71 | 27.34 | +1.89 | +125.17 | 0 | 0 |
| 2026/01/02 | 80.8 | -0.7 | -0.86 | 618 | 5,010.28 | 70 | 11.33 | 567.84 | 11.33 | 568.97 | 11.36 | +1.13 | +161.43 | 0 | 0 |
| 2025/12/31 | 81.5 | +0 | +0 | 250 | 2,031.58 | 23 | 9.2 | 187.02 | 9.21 | 187.09 | 9.21 | +0.07 | +30.43 | 0 | 0 |
| 2025/12/30 | 81.5 | -1 | -1.21 | 1,427 | 11,587.78 | 301 | 21.09 | 2,444.03 | 21.09 | 2,451.38 | 21.15 | +7.35 | +244.19 | 0 | 0 |
| 2025/12/29 | 82.5 | -0.1 | -0.12 | 441 | 3,630.34 | 43 | 9.75 | 354.11 | 9.75 | 354.12 | 9.75 | +0.01 | +2.33 | -- | -- |
| 2025/12/26 | 82.6 | -0.6 | -0.72 | 533 | 4,413.82 | 57 | 10.69 | 471.97 | 10.69 | 472.03 | 10.69 | +0.06 | +10.53 | -- | -- |
| 2025/12/19 | 84 | +0.2 | +0.24 | 717 | 5,987.13 | 113 | 15.76 | 943.57 | 15.76 | 944.09 | 15.77 | +0.52 | +46.02 | -- | -- |
| 2025/12/18 | 83.8 | +1.4 | +1.7 | 889 | 7,429.47 | 153 | 17.21 | 1,276.19 | 17.18 | 1,279.71 | 17.22 | +3.52 | +230.07 | -- | -- |
| 2025/12/17 | 82.4 | +0.1 | +0.12 | 608 | 5,013.41 | 97 | 15.95 | 799.12 | 15.94 | 799.53 | 15.95 | +0.41 | +42.27 | -- | -- |
| 2025/12/16 | 82.3 | +0.5 | +0.61 | 482 | 3,958.6 | 82 | 17.01 | 672.66 | 16.99 | 673.89 | 17.02 | +1.23 | +150 | -- | -- |
| 2025/12/15 | 81.8 | -0.4 | -0.49 | 560 | 4,589.43 | 88 | 15.71 | 720.93 | 15.71 | 721.81 | 15.73 | +0.88 | +100 | -- | -- |
| 2025/11/26 | 80.4 | +0.2 | +0.25 | 544 | 4,385.19 | 77 | 14.15 | 620.07 | 14.14 | 620.38 | 14.15 | +0.31 | +40.26 | -- | -- |
| 2025/11/25 | 80.2 | +0.9 | +1.13 | 308 | 2,463.07 | 44 | 14.29 | 351.24 | 14.26 | 351.74 | 14.28 | +0.5 | +113.64 | -- | -- |
| 2025/11/24 | 79.3 | +1 | +1.28 | 628 | 4,988.04 | 142 | 22.61 | 1,123.5 | 22.52 | 1,127.76 | 22.61 | +4.26 | +300 | -- | -- |
| 2025/11/21 | 78.3 | -0.4 | -0.51 | 372 | 2,917.95 | 75 | 20.16 | 587.84 | 20.15 | 589.25 | 20.19 | +1.41 | +188 | -- | -- |
| 2025/11/20 | 78.7 | +0.4 | +0.51 | 487 | 3,842.87 | 89 | 18.28 | 701.83 | 18.26 | 702.64 | 18.28 | +0.81 | +91.01 | -- | -- |
| 2025/11/19 | 78.3 | +0.5 | +0.64 | 450 | 3,523.31 | 89 | 19.78 | 696.03 | 19.76 | 696.6 | 19.77 | +0.57 | +64.04 | -- | -- |
| 2025/11/18 | 77.8 | -0.9 | -1.14 | 595 | 4,644.52 | 74 | 12.44 | 577.66 | 12.44 | 578.07 | 12.45 | +0.41 | +55.41 | -- | -- |
| 2025/11/17 | 78.7 | -0.2 | -0.25 | 568 | 4,467.34 | 131 | 23.06 | 1,030.56 | 23.07 | 1,030.79 | 23.07 | +0.23 | +17.56 | -- | -- |
| 2025/11/14 | 78.9 | -0.1 | -0.13 | 382 | 3,019.63 | 31 | 8.12 | 244.85 | 8.11 | 245.33 | 8.12 | +0.48 | +154.84 | -- | -- |
| 2025/11/13 | 79 | -0.2 | -0.25 | 362 | 2,857.47 | 56 | 15.47 | 442.06 | 15.47 | 442.64 | 15.49 | +0.58 | +103.57 | -- | -- |
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。
