1321
33.15
TWD-0.20 (-0.60%)
2026.02.06收盤
大洋－現股當沖
大洋最新現股當沖狀況
整理大洋最新(2026/02/05) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的4.34%。當日現股當沖之總損益為+150元、每張平均損益則為+15元。
開盤價
33.2
收盤價
33.15
當日範圍
32.9 - 33.35
成交張數
176
開盤價(昨)
33.35
收盤價(昨)
33.35
昨日範圍
33.1 - 33.4
成交張數(昨)
230
成交金額
582.19萬
成交金額(昨)
765.56萬
52週範圍
31.9 - 38.1
發行股數
2億
市值
75億
現股當沖－歷史逐日資訊
開盤價
33.2
收盤價
33.15
成交張數
176
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 | 33.35 | +0 | +0 | 230 | 766.67 | 10 | 4.34 | 33.27 | 4.34 | 33.28 | 4.34 | +0.01 | +15 | 0 | 0 |
| 2026/02/04 | 33.35 | +0.15 | +0.45 | 150 | 499.73 | 18 | 12 | 59.9 | 11.99 | 60.02 | 12.01 | +0.12 | +69.44 | 0 | 0 |
| 2026/02/03 | 33.2 | +0.1 | +0.3 | 98 | 325.23 | 22 | 22.45 | 73.06 | 22.46 | 73.02 | 22.45 | -0.04 | -15.91 | 0 | 0 |
| 2026/02/02 | 33.1 | -0.2 | -0.6 | 272 | 900.75 | 62 | 22.78 | 205.35 | 22.8 | 205.35 | 22.8 | +0.01 | +0.81 | 0 | 0 |
| 2026/01/30 | 33.3 | -0.05 | -0.15 | 126 | 420.42 | 12 | 9.51 | 40.01 | 9.52 | 39.94 | 9.5 | -0.07 | -58.33 | 0 | 0 |
| 2026/01/29 | 33.35 | -0.15 | -0.45 | 111 | 370.82 | 17 | 15.31 | 56.8 | 15.32 | 56.82 | 15.32 | +0.03 | +14.71 | 0 | 0 |
| 2026/01/28 | 33.5 | +0 | +0 | 219 | 733.93 | 37 | 16.89 | 123.98 | 16.89 | 123.94 | 16.89 | -0.04 | -12.16 | 0 | 0 |
| 2026/01/27 | 33.5 | -0.3 | -0.89 | 106 | 357.12 | 23 | 21.61 | 77.19 | 21.62 | 77.17 | 21.61 | -0.03 | -13.04 | 0 | 0 |
| 2026/01/26 | 33.8 | +0.35 | +1.05 | 116 | 392.71 | 24 | 20.68 | 81.3 | 20.7 | 81.26 | 20.69 | -0.04 | -16.67 | 0 | 0 |
| 2026/01/23 | 33.45 | -0.15 | -0.45 | 103 | 344.56 | 9 | 8.73 | 30.06 | 8.72 | 30.14 | 8.75 | +0.09 | +94.44 | 0 | 0 |
| 2026/01/22 | 33.6 | +0.3 | +0.9 | 86 | 288.55 | 19 | 22 | 63.43 | 21.98 | 63.59 | 22.04 | +0.17 | +86.84 | 0 | 0 |
| 2026/01/21 | 33.3 | -0.55 | -1.62 | 145 | 484.96 | 27 | 18.58 | 90.2 | 18.6 | 90.3 | 18.62 | +0.1 | +35.19 | 0 | 0 |
| 2026/01/20 | 33.85 | +0.55 | +1.65 | 255 | 856.74 | 31 | 12.16 | 103.94 | 12.13 | 104.41 | 12.19 | +0.47 | +151.61 | 0 | 0 |
| 2026/01/19 | 33.3 | -0.9 | -2.63 | 569 | 1,904.68 | 35 | 6.15 | 117.53 | 6.17 | 118.05 | 6.2 | +0.51 | +145.71 | 0 | 0 |
| 2026/01/16 | 34.2 | +0 | +0 | 111 | 377.84 | 19 | 17.18 | 64.95 | 17.19 | 64.97 | 17.19 | +0.01 | +7.89 | 0 | 0 |
| 2026/01/15 | 34.2 | -0.4 | -1.16 | 280 | 959.02 | 26 | 9.28 | 89.02 | 9.28 | 89.2 | 9.3 | +0.18 | +69.23 | 0 | 0 |
| 2026/01/14 | 34.6 | +0 | +0 | 143 | 494.04 | 14 | 9.79 | 48.48 | 9.81 | 48.48 | 9.81 | -0.01 | -3.57 | 0 | 0 |
| 2026/01/13 | 34.6 | -0.05 | -0.14 | 118 | 408.08 | 2 | 1.69 | 6.92 | 1.69 | 6.92 | 1.69 | +0 | +0 | 0 | 0 |
| 2026/01/12 | 34.65 | -0.35 | -1 | 206 | 715.76 | 15 | 7.27 | 52.23 | 7.3 | 52.09 | 7.28 | -0.13 | -86.67 | 0 | 0 |
| 2026/01/09 | 35 | +0 | +0 | 103 | 359.15 | 8 | 7.76 | 27.88 | 7.76 | 27.86 | 7.76 | -0.02 | -25 | 0 | 0 |
| 2026/01/08 | 35 | +0 | +0 | 123 | 429.89 | 15 | 12.18 | 52.41 | 12.19 | 52.48 | 12.21 | +0.07 | +46.67 | 0 | 0 |
| 2026/01/07 | 35 | +0.05 | +0.14 | 115 | 402.73 | 22 | 19.07 | 76.88 | 19.09 | 76.9 | 19.09 | +0.03 | +11.36 | 0 | 0 |
| 2026/01/06 | 34.95 | +0.2 | +0.58 | 93 | 324.23 | 7 | 7.52 | 24.43 | 7.53 | 24.42 | 7.53 | -0.01 | -14.29 | 0 | 0 |
| 2026/01/05 | 34.75 | -0.25 | -0.71 | 136 | 472.5 | 9 | 6.61 | 31.29 | 6.62 | 31.23 | 6.61 | -0.05 | -55.56 | 0 | 0 |
| 2026/01/02 | 35 | -0.15 | -0.43 | 70 | 245.11 | 8 | 11.43 | 28.09 | 11.46 | 28.09 | 11.46 | +0 | +0 | 0 | 0 |
| 2025/12/31 | 35.15 | +0.35 | +1.01 | 124 | 434.06 | 10 | 8.05 | 34.84 | 8.03 | 34.94 | 8.05 | +0.1 | +105 | 0 | 0 |
| 2025/12/30 | 34.8 | -0.25 | -0.71 | 100 | 349.58 | 16 | 15.94 | 55.84 | 15.97 | 55.84 | 15.97 | +0 | +0 | 0 | 0 |
| 2025/12/29 | 35.05 | +0.05 | +0.14 | 97 | 342.61 | 7 | 7.21 | 24.59 | 7.18 | 24.6 | 7.18 | +0.01 | +21.43 | 0 | 0 |
| 2025/12/26 | 35 | +0 | +0 | 87 | 304.27 | 7 | 8.05 | 24.5 | 8.05 | 24.45 | 8.04 | -0.05 | -71.43 | 0 | 0 |
| 2025/12/19 | 35.05 | +0.05 | +0.14 | 117 | 411.05 | 12 | 10.22 | 42 | 10.22 | 42.01 | 10.22 | +0.01 | +8.33 | 0 | 0 |
| 2025/12/18 | 35 | +0.1 | +0.29 | 190 | 662.6 | 14 | 7.37 | 48.91 | 7.38 | 48.88 | 7.38 | -0.03 | -21.43 | 0 | 0 |
| 2025/12/17 | 34.9 | +0 | +0 | 104 | 363.49 | 30 | 28.79 | 104.75 | 28.82 | 104.58 | 28.77 | -0.17 | -55 | 0 | 0 |
| 2025/12/16 | 34.9 | -0.1 | -0.29 | 120 | 418.92 | 15 | 12.47 | 52.37 | 12.5 | 52.34 | 12.5 | -0.03 | -16.67 | 0 | 0 |
| 2025/12/15 | 35 | -0.05 | -0.14 | 61 | 214.49 | 16 | 26.14 | 56.16 | 26.18 | 56.13 | 26.17 | -0.02 | -12.5 | 0 | 0 |
| 2025/11/26 | 36 | +0 | +0 | 143 | 513.98 | 22 | 15.38 | 79.17 | 15.4 | 79.17 | 15.4 | +0 | +0 | 0 | 0 |
| 2025/11/25 | 36 | +0.1 | +0.28 | 214 | 770.69 | 68 | 31.78 | 245.08 | 31.8 | 244.57 | 31.73 | -0.51 | -74.26 | 0 | 0 |
| 2025/11/24 | 35.9 | +0.15 | +0.42 | 122 | 434.85 | 21 | 17.21 | 75.08 | 17.27 | 74.94 | 17.23 | -0.14 | -66.67 | 0 | 0 |
| 2025/11/21 | 35.75 | -0.1 | -0.28 | 184 | 655.56 | 14 | 7.62 | 50.04 | 7.63 | 50.02 | 7.63 | -0.03 | -17.86 | 0 | 0 |
| 2025/11/20 | 35.85 | +0 | +0 | 94 | 337.59 | 34 | 36.02 | 121.86 | 36.1 | 121.66 | 36.04 | -0.2 | -58.82 | 0 | 0 |
| 2025/11/19 | 35.85 | +0 | +0 | 159 | 568.89 | 54 | 33.9 | 193.1 | 33.94 | 192.73 | 33.88 | -0.38 | -69.44 | 0 | 0 |
| 2025/11/18 | 35.85 | -0.3 | -0.83 | 78 | 279.37 | 2 | 2.56 | 7.17 | 2.57 | 7.17 | 2.57 | +0.01 | +25 | 0 | 0 |
| 2025/11/17 | 36.15 | +0.2 | +0.56 | 88 | 316.46 | 22 | 24.92 | 79.19 | 25.03 | 78.71 | 24.87 | -0.48 | -220.45 | 0 | 0 |
| 2025/11/14 | 35.95 | -0.1 | -0.28 | 71 | 254.87 | 6 | 8.45 | 21.59 | 8.47 | 21.55 | 8.46 | -0.04 | -66.67 | 0 | 0 |
| 2025/11/13 | 36.05 | +0.1 | +0.28 | 188 | 675.3 | 16 | 8.49 | 57.6 | 8.53 | 57.38 | 8.5 | -0.21 | -134.38 | 0 | 0 |
| 2025/11/12 | 35.95 | -0.1 | -0.28 | 48 | 173.54 | 4 | 8.26 | 14.36 | 8.27 | 14.35 | 8.27 | -0.01 | -25 | 0 | 0 |
| 2025/11/11 | 36.05 | +0.1 | +0.28 | 78 | 279.55 | 24 | 30.77 | 86.24 | 30.85 | 85.89 | 30.73 | -0.34 | -143.75 | 0 | 0 |
| 2025/11/10 | 35.95 | +0.15 | +0.42 | 177 | 636.07 | 30 | 16.98 | 108.61 | 17.08 | 108.31 | 17.03 | -0.3 | -100 | 0 | 0 |
| 2025/11/07 | 35.8 | +0 | +0 | 44 | 157.3 | 6 | 13.63 | 21.47 | 13.65 | 21.42 | 13.62 | -0.05 | -83.33 | 0 | 0 |
| 2025/11/06 | 35.8 | +0.2 | +0.56 | 103 | 369.92 | 6 | 5.8 | 21.48 | 5.81 | 21.48 | 5.81 | +0 | +0 | 0 | 0 |
| 2025/11/05 | 35.6 | -0.1 | -0.28 | 124 | 440.29 | 16 | 12.94 | 57.06 | 12.96 | 57.15 | 12.98 | +0.09 | +56.25 | 0 | 0 |
| 2025/11/04 | 35.7 | -0.2 | -0.56 | 118 | 421.73 | 20 | 16.94 | 71.52 | 16.96 | 71.48 | 16.95 | -0.04 | -20 | 0 | 0 |
| 2025/11/03 | 35.9 | -0.1 | -0.28 | 43 | 154.22 | 16 | 37.21 | 57.49 | 37.28 | 57.35 | 37.19 | -0.14 | -87.5 | 0 | 0 |
| 2025/10/31 | 36 | +0.25 | +0.7 | 107 | 384.39 | 7 | 6.53 | 25.14 | 6.54 | 25.11 | 6.53 | -0.03 | -35.71 | 0 | 0 |
| 2025/10/30 | 35.75 | -0.15 | -0.42 | 101 | 361.56 | 7 | 6.93 | 25.16 | 6.96 | 25.16 | 6.96 | +0.01 | +7.14 | 0 | 0 |
| 2025/10/29 | 35.9 | +0.05 | +0.14 | 40 | 143.61 | 5 | 12.46 | 17.93 | 12.49 | 17.93 | 12.49 | +0 | +0 | 0 | 0 |
| 2025/10/28 | 35.85 | +0 | +0 | 93 | 330.82 | 18 | 19.45 | 64.44 | 19.48 | 64.35 | 19.45 | -0.09 | -47.22 | 0 | 0 |
| 2025/10/27 | 35.85 | +0.1 | +0.28 | 56 | 198.39 | 11 | 19.81 | 39.37 | 19.85 | 39.34 | 19.83 | -0.04 | -31.82 | 0 | 0 |
| 2025/10/23 | 35.75 | +0.1 | +0.28 | 87 | 310.84 | 15 | 17.22 | 53.72 | 17.28 | 53.67 | 17.27 | -0.04 | -26.67 | 0 | 0 |
| 2025/10/22 | 35.65 | +0.1 | +0.28 | 39 | 139.55 | 6 | 15.34 | 21.49 | 15.4 | 21.46 | 15.38 | -0.03 | -41.67 | 0 | 0 |
| 2025/10/21 | 35.55 | -0.15 | -0.42 | 103 | 368.76 | 21 | 20.31 | 75.09 | 20.36 | 74.94 | 20.32 | -0.15 | -71.43 | 0 | 0 |
| 2025/10/20 | 35.7 | -0.2 | -0.56 | 103 | 369.3 | 10 | 9.67 | 35.8 | 9.69 | 35.74 | 9.68 | -0.06 | -60 | 0 | 0 |
| 2025/10/17 | 35.9 | +0.2 | +0.56 | 140 | 498.62 | 21 | 15.05 | 75.28 | 15.1 | 75.17 | 15.08 | -0.11 | -52.38 | 0 | 0 |
| 2025/10/16 | 35.7 | -0.15 | -0.42 | 187 | 669.41 | 14 | 7.49 | 50.28 | 7.51 | 50.29 | 7.51 | +0.01 | +7.14 | 0 | 0 |
| 2025/10/15 | 35.85 | -0.05 | -0.14 | 74 | 264.61 | 5 | 6.77 | 17.93 | 6.78 | 17.91 | 6.77 | -0.01 | -30 | 0 | 0 |
| 2025/10/14 | 35.9 | -0.1 | -0.28 | 333 | 1,192.7 | 35 | 10.51 | 125.75 | 10.54 | 125.39 | 10.51 | -0.35 | -100 | 0 | 0 |
| 2025/10/13 | 36 | -0.4 | -1.1 | 275 | 989.32 | 37 | 13.45 | 133.34 | 13.48 | 133.19 | 13.46 | -0.15 | -40.54 | 0 | 0 |
| 2025/10/09 | 36.4 | +0.05 | +0.14 | 122 | 443.99 | 21 | 17.21 | 76.48 | 17.23 | 76.5 | 17.23 | +0.02 | +9.52 | 0 | 0 |
| 2025/10/08 | 36.35 | -0.15 | -0.41 | 356 | 1,290.62 | 89 | 25.02 | 322.62 | 25 | 322.66 | 25 | +0.04 | +3.93 | 0 | 0 |
| 2025/10/07 | 36.5 | +0.1 | +0.27 | 215 | 785.08 | 9 | 4.19 | 32.87 | 4.19 | 32.94 | 4.2 | +0.07 | +72.22 | 0 | 0 |
| 2025/10/03 | 36.4 | +0.05 | +0.14 | 67 | 242.5 | 10 | 14.97 | 36.31 | 14.97 | 36.32 | 14.98 | +0.01 | +10 | 0 | 0 |
| 2025/10/02 | 36.35 | +0.2 | +0.55 | 95 | 344.66 | 12 | 12.6 | 43.49 | 12.62 | 43.58 | 12.64 | +0.09 | +70.83 | 0 | 0 |
| 2025/10/01 | 36.15 | +0 | +0 | 65 | 235.04 | 9 | 13.8 | 32.53 | 13.84 | 32.52 | 13.84 | -0.01 | -11.11 | 0 | 0 |
| 2025/09/30 | 36.15 | -0.1 | -0.28 | 89 | 319.23 | 19 | 21.47 | 68.78 | 21.55 | 68.78 | 21.54 | -0.01 | -5.26 | 0 | 0 |
| 2025/09/26 | 36.25 | -0.2 | -0.55 | 83 | 301.04 | 22 | 26.5 | 79.86 | 26.53 | 79.9 | 26.54 | +0.04 | +18.18 | 0 | 0 |
| 2025/09/25 | 36.45 | +0 | +0 | 45 | 165.77 | 5 | 11.01 | 18.23 | 11 | 18.28 | 11.03 | +0.04 | +90 | 0 | 0 |
| 2025/09/24 | 36.45 | -0.1 | -0.27 | 72 | 261.77 | 27 | 37.43 | 98.02 | 37.44 | 98.21 | 37.52 | +0.2 | +72.22 | 0 | 0 |
| 2025/09/23 | 36.55 | +0 | +0 | 127 | 462.41 | 33 | 25.98 | 119.92 | 25.93 | 120.44 | 26.05 | +0.53 | +160.61 | 0 | 0 |
| 2025/09/22 | 36.55 | +0.3 | +0.83 | 998 | 3,633.69 | 25 | 2.5 | 90.87 | 2.5 | 91.03 | 2.51 | +0.15 | +62 | 0 | 0 |
| 2025/09/19 | 36.25 | -0.1 | -0.28 | 48 | 172.38 | 11 | 23.14 | 39.92 | 23.16 | 39.92 | 23.16 | +0 | +0 | 0 | 0 |
| 2025/09/18 | 36.35 | +0.1 | +0.28 | 100 | 365 | 7 | 6.97 | 25.45 | 6.97 | 25.43 | 6.97 | -0.02 | -28.57 | 0 | 0 |
| 2025/09/17 | 36.25 | -0.05 | -0.14 | 303 | 1,096.69 | 45 | 14.84 | 162.66 | 14.83 | 162.49 | 14.82 | -0.18 | -40 | 0 | 0 |
| 2025/09/16 | 36.3 | -0.05 | -0.14 | 59 | 213.69 | 13 | 22.03 | 47.15 | 22.06 | 47.1 | 22.04 | -0.04 | -30.77 | 0 | 0 |
| 2025/09/15 | 36.35 | +0.05 | +0.14 | 46 | 166.83 | 10 | 21.74 | 36.25 | 21.73 | 36.26 | 21.73 | +0.01 | +10 | 0 | 0 |
| 2025/09/12 | 36.3 | +0.3 | +0.83 | 150 | 544.01 | 31 | 20.61 | 112.12 | 20.61 | 111.97 | 20.58 | -0.15 | -48.39 | 0 | 0 |
| 2025/09/11 | 36 | +0.1 | +0.28 | 156 | 561.58 | 36 | 23.05 | 129.55 | 23.07 | 129.46 | 23.05 | -0.09 | -25 | 0 | 0 |
| 2025/09/10 | 35.9 | -0.2 | -0.55 | 735 | 2,641.89 | 24 | 3.26 | 85.97 | 3.25 | 85.97 | 3.25 | -0.01 | -4.17 | 0 | 0 |
| 2025/09/09 | 36.1 | +0.15 | +0.42 | 206 | 743.46 | 8 | 3.88 | 28.89 | 3.89 | 28.89 | 3.89 | +0 | +0 | 0 | 0 |
| 2025/09/08 | 35.95 | +0 | +0 | 119 | 427.59 | 28 | 23.51 | 100.56 | 23.52 | 100.62 | 23.53 | +0.06 | +19.64 | 0 | 0 |
| 2025/09/05 | 35.95 | -0.65 | -1.78 | 427 | 1,541.28 | 71 | 16.62 | 256.86 | 16.67 | 257.4 | 16.7 | +0.54 | +76.06 | 0 | 0 |
| 2025/09/04 | 36.6 | +0.65 | +1.81 | 130 | 475.47 | 12 | 9.2 | 43.8 | 9.21 | 43.61 | 9.17 | -0.18 | -154.17 | 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。
