5907
6.5
TWD+0.00 (0.00%)
2025.07.11收盤
大洋-KY－現股當沖
大洋-KY最新現股當沖狀況
整理大洋-KY最新(2025/07/11) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的19.52%。當日現股當沖之總損益為+240元、每張平均損益則為+27元。
開盤價
6.37
收盤價
6.5
當日範圍
6.36 - 6.5
成交張數
46
開盤價(昨)
6.45
收盤價(昨)
6.5
昨日範圍
6.38 - 6.5
成交張數(昨)
135
成交金額
29.68萬
成交金額(昨)
86.93萬
52週範圍
6.27 - 14
發行股數
2億
市值
13億
現股當沖－歷史逐日資訊
開盤價
6.37
收盤價
6.5
成交張數
46
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(%) | ||||||
| 2025/07/11 | 6.5 | +0 | +0 | 46 | 29.75 | 9 | 19.52 | 5.78 | 19.44 | 5.81 | 19.52 | +0.02 | +26.67 | 0 | 0 |
| 2025/07/10 | 6.5 | +0.05 | +0.78 | 135 | 87.12 | 18 | 13.3 | 11.52 | 13.23 | 11.6 | 13.31 | +0.07 | +40.56 | 0 | 0 |
| 2025/07/09 | 6.45 | +0.1 | +1.57 | 106 | 68.4 | 19 | 17.92 | 12.2 | 17.84 | 12.25 | 17.91 | +0.05 | +24.21 | 0 | 0 |
| 2025/07/08 | 6.35 | +0 | +0 | 49 | 31.12 | 9 | 18.37 | 5.71 | 18.33 | 5.72 | 18.39 | +0.02 | +20 | 0 | 0 |
| 2025/07/07 | 6.35 | -0.03 | -0.47 | 98 | 62.25 | 27 | 27.66 | 17.18 | 27.59 | 17.26 | 27.72 | +0.08 | +30.37 | 0 | 0 |
| 2025/07/04 | 6.38 | -0.2 | -3.04 | 257 | 165.41 | 40 | 15.54 | 25.77 | 15.58 | 25.7 | 15.54 | -0.07 | -18.25 | 0 | 0 |
| 2025/07/03 | 6.58 | +0.17 | +2.65 | 220 | 143.4 | 39 | 17.77 | 25.39 | 17.71 | 25.53 | 17.8 | +0.13 | +33.85 | 0 | 0 |
| 2025/07/02 | 6.41 | +0 | +0 | 128 | 82.15 | 9 | 7.03 | 5.77 | 7.03 | 5.78 | 7.04 | +0.01 | +12.22 | 0 | 0 |
| 2025/07/01 | 6.41 | +0.08 | +1.26 | 182 | 117.73 | 39 | 21.38 | 24.95 | 21.19 | 25.23 | 21.43 | +0.28 | +71.28 | 0 | 0 |
| 2025/06/30 | 6.33 | -0.14 | -2.16 | 206 | 131.53 | 38 | 18.44 | 24.37 | 18.53 | 24.25 | 18.44 | -0.12 | -30.79 | 0 | 0 |
| 2025/06/27 | 6.47 | -0.09 | -1.37 | 219 | 142.58 | 41 | 18.74 | 26.72 | 18.74 | 26.85 | 18.83 | +0.12 | +29.76 | 0 | 0 |
| 2025/06/26 | 6.56 | +0.2 | +3.14 | 220 | 144.37 | 26 | 11.82 | 16.98 | 11.76 | 17.05 | 11.81 | +0.07 | +25.77 | 2 | 0.91 |
| 2025/06/25 | 6.36 | +0.04 | +0.63 | 110 | 70.12 | 2 | 1.82 | 4.58 | 6.54 | 4.62 | 6.59 | +0.04 | +175 | 0 | 0 |
| 2025/06/24 | 6.32 | +0.05 | +0.8 | 81 | 51.12 | 16 | 19.81 | 10.09 | 19.75 | 10.18 | 19.91 | +0.09 | +53.12 | 0 | 0 |
| 2025/06/23 | 6.27 | -0.09 | -1.42 | 101 | 63.26 | 11 | 10.94 | 6.9 | 10.91 | 6.93 | 10.96 | +0.03 | +26.36 | 0 | 0 |
| 2025/06/20 | 6.36 | -0.03 | -0.47 | 264 | 168.89 | 67 | 25.34 | 42.61 | 25.23 | 42.99 | 25.46 | +0.39 | +57.61 | 0 | 0 |
| 2025/06/19 | 6.39 | -0.36 | -5.33 | 678 | 441.11 | 73 | 10.76 | 46.98 | 10.65 | 47.35 | 10.73 | +0.37 | +50.55 | 0 | 0 |
| 2025/06/18 | 6.75 | -0.02 | -0.3 | 150 | 101.59 | 21 | 14.01 | 14.23 | 14.01 | 14.22 | 14 | -0.01 | -4.76 | 0 | 0 |
| 2025/06/17 | 6.77 | -0.01 | -0.15 | 392 | 266.83 | 111 | 28.31 | 75.68 | 28.36 | 75.37 | 28.25 | -0.31 | -27.66 | 0 | 0 |
| 2025/06/16 | 6.78 | -0.03 | -0.44 | 35,369 | 24,049.65 | 39 | 0.11 | 26.26 | 0.11 | 26.39 | 0.11 | +0.13 | +34.1 | 0 | 0 |
| 2025/06/13 | 6.81 | -0.13 | -1.87 | 139 | 95.22 | 32 | 23.04 | 22 | 23.11 | 22 | 23.1 | -0.01 | -3.12 | 0 | 0 |
| 2025/06/12 | 6.94 | +0.13 | +1.91 | 120 | 82.79 | 20 | 16.7 | 13.82 | 16.69 | 13.89 | 16.77 | +0.07 | +35 | 0 | 0 |
| 2025/06/11 | 6.81 | +0.01 | +0.15 | 436 | 300.5 | 166 | 38.05 | 114.26 | 38.02 | 114.57 | 38.13 | +0.32 | +19.1 | 0 | 0 |
| 2025/06/10 | 6.8 | +0.03 | +0.44 | 302 | 206.44 | 93 | 30.84 | 63.54 | 30.78 | 63.8 | 30.9 | +0.26 | +27.85 | 0 | 0 |
| 2025/06/09 | 6.77 | -0.06 | -0.88 | 268 | 182.16 | 72 | 26.89 | 49.02 | 26.91 | 48.96 | 26.87 | -0.06 | -8.47 | 0 | 0 |
| 2025/06/06 | 6.83 | -0.05 | -0.73 | 253 | 172.06 | 15 | 5.94 | 10.21 | 5.93 | 10.25 | 5.96 | +0.04 | +28.67 | 0 | 0 |
| 2025/06/05 | 6.88 | +0.02 | +0.29 | 203 | 139.58 | 8 | 3.94 | 5.5 | 3.94 | 5.52 | 3.96 | +0.03 | +31.25 | 0 | 0 |
| 2025/06/04 | 6.86 | +0.07 | +1.03 | 228 | 157.18 | 58 | 25.4 | 39.74 | 25.29 | 40.01 | 25.45 | +0.26 | +45.52 | 0 | 0 |
| 2025/06/03 | 6.79 | +0 | +0 | 291 | 198.72 | 65 | 22.31 | 44.36 | 22.33 | 44.54 | 22.42 | +0.18 | +27.54 | 0 | 0 |
| 2025/06/02 | 6.79 | -0.31 | -4.37 | 404 | 276.24 | 43 | 10.65 | 29.57 | 10.7 | 29.41 | 10.64 | -0.16 | -37.21 | 0 | 0 |
| 2025/05/29 | 7.1 | -0.02 | -0.28 | 591 | 415.94 | 180 | 30.45 | 126.23 | 30.35 | 127.13 | 30.56 | +0.91 | +50.28 | 0 | 0 |
| 2025/05/28 | 7.12 | -0.19 | -2.6 | 250 | 180.45 | 49 | 19.63 | 35.55 | 19.7 | 35.23 | 19.53 | -0.31 | -63.67 | 0 | 0 |
| 2025/05/27 | 7.31 | -0.07 | -0.95 | 302 | 222 | 75 | 24.83 | 55.29 | 24.9 | 55.36 | 24.93 | +0.07 | +8.8 | 0 | 0 |
| 2025/05/26 | 7.38 | -0.33 | -4.28 | 746 | 553.61 | 214 | 28.7 | 158.78 | 28.68 | 159.34 | 28.78 | +0.56 | +26.26 | 2 | 0.27 |
| 2025/05/23 | 7.71 | +0.64 | +9.05 | 944 | 714.97 | 269 | 28.5 | 201.23 | 28.15 | 205.19 | 28.7 | +3.96 | +147.21 | 0 | 0 |
| 2025/05/22 | 7.07 | -0.13 | -1.81 | 236 | 168.08 | 20 | 8.47 | 14.26 | 8.48 | 14.27 | 8.49 | +0.01 | +5 | 0 | 0 |
| 2025/05/21 | 7.2 | -0.02 | -0.28 | 242 | 174.87 | 15 | 6.2 | 10.82 | 6.19 | 10.87 | 6.22 | +0.05 | +32.67 | 0 | 0 |
| 2025/05/20 | 7.22 | -0.01 | -0.14 | 202 | 146.68 | 67 | 33.13 | 48.63 | 33.16 | 48.58 | 33.12 | -0.05 | -7.91 | 0 | 0 |
| 2025/05/19 | 7.23 | -0.6 | -7.66 | 929 | 684.47 | 247 | 26.59 | 180.9 | 26.43 | 180.01 | 26.3 | -0.89 | -36.07 | 0 | 0 |
| 2025/05/16 | 7.83 | +0.01 | +0.13 | 118 | 93.08 | 21 | 17.72 | 16.46 | 17.69 | 16.55 | 17.78 | +0.09 | +42.38 | 0 | 0 |
| 2025/05/15 | 7.82 | -0.13 | -1.64 | 74 | 58.53 | 9 | 12.1 | 7.08 | 12.1 | 7.07 | 12.08 | -0.01 | -13.33 | 0 | 0 |
| 2025/05/14 | 7.95 | -0.02 | -0.25 | 170 | 135.34 | 28 | 16.47 | 22.27 | 16.46 | 22.3 | 16.47 | +0.02 | +8.21 | 0 | 0 |
| 2025/05/13 | 7.97 | +0.01 | +0.13 | 231 | 184.78 | 29 | 12.57 | 23.22 | 12.57 | 23.19 | 12.55 | -0.03 | -10 | 0 | 0 |
| 2025/05/12 | 7.96 | +0.2 | +2.58 | 322 | 256.61 | 135 | 41.87 | 107.39 | 41.85 | 107.88 | 42.04 | +0.48 | +35.7 | 0 | 0 |
| 2025/05/09 | 7.76 | -0.01 | -0.13 | 151 | 117.53 | 58 | 38.41 | 45.12 | 38.39 | 45.15 | 38.41 | +0.03 | +4.31 | 0 | 0 |
| 2025/05/08 | 7.77 | +0.13 | +1.7 | 308 | 238.01 | 59 | 19.16 | 45.36 | 19.06 | 45.56 | 19.14 | +0.2 | +33.9 | 0 | 0 |
| 2025/05/07 | 7.64 | +0.02 | +0.26 | 257 | 197.74 | 58 | 22.58 | 44.62 | 22.57 | 44.84 | 22.68 | +0.22 | +38.28 | 0 | 0 |
| 2025/05/06 | 7.62 | -0.07 | -0.91 | 510 | 390.9 | 65 | 12.74 | 49.78 | 12.74 | 49.85 | 12.75 | +0.07 | +10.62 | 0 | 0 |
| 2025/05/05 | 7.69 | -0.32 | -4 | 404 | 314.4 | 104 | 25.76 | 80.97 | 25.75 | 81.61 | 25.96 | +0.64 | +61.15 | 0 | 0 |
| 2025/05/02 | 8.01 | +0.11 | +1.39 | 305 | 245.21 | 85 | 27.88 | 68.19 | 27.81 | 68.3 | 27.85 | +0.11 | +12.71 | 0 | 0 |
| 2025/04/30 | 7.9 | -0.19 | -2.35 | 408 | 326.53 | 74 | 18.16 | 59.46 | 18.21 | 59.5 | 18.22 | +0.04 | +5.68 | 0 | 0 |
| 2025/04/29 | 8.09 | +0.18 | +2.28 | 833 | 679.24 | 324 | 38.92 | 263.7 | 38.82 | 264.76 | 38.98 | +1.06 | +32.75 | 1 | 0.12 |
| 2025/04/28 | 7.91 | +0.04 | +0.51 | 463 | 364.2 | 135 | 29.19 | 105.96 | 29.09 | 106.7 | 29.3 | +0.75 | +55.33 | 0 | 0 |
| 2025/04/25 | 7.87 | -0.26 | -3.2 | 1,679 | 1,313.42 | 880 | 52.41 | 690.08 | 52.54 | 688.91 | 52.45 | -1.16 | -13.19 | 0 | 0 |
| 2025/04/24 | 8.13 | -0.2 | -2.4 | 567 | 466.36 | 120 | 21.15 | 98.78 | 21.18 | 98.85 | 21.2 | +0.07 | +5.5 | 0 | 0 |
| 2025/04/23 | 8.33 | -0.03 | -0.36 | 324 | 271.97 | 74 | 22.84 | 62.19 | 22.87 | 62 | 22.8 | -0.19 | -25.81 | 0 | 0 |
| 2025/04/22 | 8.36 | -0.08 | -0.95 | 160 | 134.26 | 41 | 25.62 | 34.37 | 25.6 | 34.39 | 25.61 | +0.02 | +5.85 | 0 | 0 |
| 2025/04/21 | 8.44 | -0.29 | -3.32 | 341 | 289.44 | 123 | 36.1 | 104.56 | 36.13 | 104.61 | 36.14 | +0.04 | +3.41 | 0 | 0 |
| 2025/04/18 | 8.73 | +0.09 | +1.04 | 403 | 346.72 | 94 | 23.33 | 80.51 | 23.22 | 80.97 | 23.35 | +0.46 | +49.26 | 0 | 0 |
| 2025/04/17 | 8.64 | -0.34 | -3.79 | 762 | 652.42 | 232 | 30.45 | 198.35 | 30.4 | 199.74 | 30.61 | +1.39 | +59.91 | 0 | 0 |
| 2025/04/16 | 8.98 | +0.7 | +8.45 | 1,094 | 922.12 | 389 | 35.56 | 319.33 | 34.63 | 331.92 | 35.99 | +12.59 | +323.65 | 0 | 0 |
| 2025/04/15 | 8.28 | +0.75 | +9.96 | 496 | 400.32 | 118 | 23.79 | 93.71 | 23.41 | 97.07 | 24.25 | +3.35 | +284.07 | 0 | 0 |
| 2025/04/14 | 7.53 | +0.12 | +1.62 | 296 | 224.48 | 81 | 27.38 | 61.57 | 27.43 | 61.75 | 27.51 | +0.18 | +22.22 | 0 | 0 |
| 2025/04/11 | 7.41 | +0.06 | +0.82 | 307 | 223.63 | 104 | 33.86 | 74.75 | 33.43 | 76.55 | 34.23 | +1.8 | +172.88 | 0 | 0 |
| 2025/04/10 | 7.35 | +0.64 | +9.54 | 509 | 374.49 | 29 | 5.69 | 21.2 | 5.66 | 21.29 | 5.68 | +0.08 | +28.62 | 0 | 0 |
| 2025/04/09 | 6.71 | -0.67 | -9.08 | 1,033 | 701.56 | 161 | 15.59 | 110.85 | 15.8 | 109.93 | 15.67 | -0.92 | -57.39 | 0 | 0 |
| 2025/04/08 | 7.38 | -0.81 | -9.89 | 1,144 | 847.31 | 171 | 14.95 | 127.53 | 15.05 | 127.03 | 14.99 | -0.5 | -29.36 | 0 | 0 |
| 2025/04/07 | 8.19 | -0.9 | -9.9 | 116 | 95.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 9.09 | +0.23 | +2.6 | 228 | 204.82 | 46 | 20.22 | 41 | 20.02 | 41.38 | 20.2 | +0.38 | +82.83 | 0 | 0 |
| 2025/04/01 | 8.86 | +0.21 | +2.43 | 272 | 241.71 | 97 | 35.64 | 85.52 | 35.38 | 86.37 | 35.73 | +0.85 | +87.84 | 0 | 0 |
| 2025/03/31 | 8.65 | -0.5 | -5.46 | 626 | 549.24 | 145 | 23.17 | 126.63 | 23.06 | 127.9 | 23.29 | +1.27 | +87.93 | 0 | 0 |
| 2025/03/28 | 9.15 | -0.39 | -4.09 | 571 | 530.49 | 123 | 21.53 | 114.13 | 21.51 | 114.61 | 21.6 | +0.48 | +38.86 | 0 | 0 |
| 2025/03/27 | 9.54 | -0.06 | -0.63 | 167 | 160.49 | 32 | 19.15 | 30.76 | 19.17 | 30.72 | 19.14 | -0.04 | -12.19 | 0 | 0 |
| 2025/03/26 | 9.6 | -0.01 | -0.1 | 287 | 275.86 | 78 | 27.17 | 75.07 | 27.21 | 75.03 | 27.2 | -0.04 | -4.87 | 0 | 0 |
| 2025/03/25 | 9.61 | -0.25 | -2.54 | 563 | 546.6 | 102 | 18.12 | 98.92 | 18.1 | 99.32 | 18.17 | +0.41 | +39.71 | 1 | 0.18 |
| 2025/03/24 | 9.86 | -0.14 | -1.4 | 472 | 468.36 | 104 | 22.05 | 103.47 | 22.09 | 103.28 | 22.05 | -0.19 | -18.37 | 1 | 0.21 |
| 2025/03/21 | 10 | -0.2 | -1.96 | 306 | 308.28 | 65 | 21.21 | 65.44 | 21.23 | 65.44 | 21.23 | +0.01 | +0.77 | 0 | 0 |
| 2025/03/20 | 10.2 | +0.15 | +1.49 | 268 | 273.2 | 39 | 14.55 | 39.65 | 14.51 | 39.7 | 14.53 | +0.05 | +12.82 | 0 | 0 |
| 2025/03/19 | 10.05 | -0.35 | -3.37 | 1,288 | 1,302.63 | 237 | 18.41 | 239.32 | 18.37 | 241.41 | 18.53 | +2.08 | +87.97 | 0 | 0 |
| 2025/03/18 | 10.4 | -0.15 | -1.42 | 1,065 | 1,122.71 | 291 | 27.33 | 307.58 | 27.4 | 308.71 | 27.5 | +1.14 | +39 | 0 | 0 |
| 2025/03/17 | 10.55 | +0.15 | +1.44 | 1,724 | 1,821.91 | 712 | 41.3 | 750.87 | 41.21 | 752.49 | 41.3 | +1.62 | +22.75 | 1 | 0.06 |
| 2025/03/14 | 10.4 | +0.63 | +6.45 | 2,433 | 2,548.32 | 1,271 | 52.24 | 1,335.7 | 52.41 | 1,337.78 | 52.5 | +2.08 | +16.4 | 8 | 0.33 |
| 2025/03/13 | 9.77 | -0.14 | -1.41 | 249 | 246.52 | 50 | 20.07 | 49.73 | 20.17 | 49.52 | 20.09 | -0.21 | -42 | 0 | 0 |
| 2025/03/12 | 9.91 | -0.03 | -0.3 | 344 | 342.91 | 150 | 43.59 | 149.38 | 43.56 | 149.24 | 43.52 | -0.14 | -9.07 | 1 | 0.29 |
| 2025/03/11 | 9.94 | -0.11 | -1.09 | 432 | 421.33 | 234 | 54.18 | 226.99 | 53.88 | 228.27 | 54.18 | +1.27 | +54.49 | 0 | 0 |
| 2025/03/10 | 10.05 | +0.06 | +0.6 | 375 | 375.86 | 161 | 42.93 | 161.03 | 42.84 | 161.6 | 43 | +0.57 | +35.28 | 0 | 0 |
| 2025/03/07 | 9.99 | -0.26 | -2.54 | 410 | 412.79 | 103 | 25.12 | 103.68 | 25.12 | 103.87 | 25.16 | +0.19 | +18.83 | 0 | 0 |
| 2025/03/06 | 10.25 | +0.05 | +0.49 | 139 | 142.64 | 31 | 22.3 | 31.69 | 22.22 | 31.89 | 22.35 | +0.2 | +62.9 | 0 | 0 |
| 2025/03/05 | 10.2 | +0.05 | +0.49 | 200 | 204.29 | 25 | 12.53 | 25.55 | 12.51 | 25.61 | 12.54 | +0.07 | +26 | 0 | 0 |
| 2025/03/04 | 10.15 | -0.2 | -1.93 | 356 | 360.98 | 129 | 36.26 | 130.57 | 36.17 | 131.28 | 36.37 | +0.71 | +55.43 | 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。
