5907
10.9
TWD-0.20 (-1.80%)
2024.11.22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(2024/11/21) 當沖狀況。整體成交張數為1,046張，佔整體市場成交張數的45.28%。當日現股當沖之總損益為+4.93萬元、每張平均損益則為+47元。
開盤價
11.25
收盤價
10.9
當日範圍
10.8 - 11.25
成交張數
1,209
開盤價(昨)
11.55
收盤價(昨)
11.1
昨日範圍
10.85 - 11.55
成交張數(昨)
2,310
成交金額
1333.39萬
成交金額(昨)
2563.79萬
52週範圍
8.13 - 14
發行股數
2億
市值
21億
現股當沖－歷史逐日資訊
開盤價
11.25
收盤價
10.9
成交張數
1,209
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(%) | ||||||
| 11/21 | 11.1 | -0.3 | -0.45 | 2,310 | 2,563.79 | 1,046 | 45.28 | 1,160.84 | 45.28 | 1,165.77 | 45.47 | +4.93 | +47.18 | 1 | 0.04 |
| 11/20 | 11.15 | -0.2 | -5.91 | 375 | 418.29 | 419 | 111.8 | 487.63 | 116.58 | 487.98 | 116.66 | +0.35 | +8.35 | 1 | 0.27 |
| 11/19 | 11.85 | +0.25 | +2.16 | 1,721 | 2,044.71 | 797 | 46.3 | 943 | 46.12 | 947.54 | 46.34 | +4.54 | +56.96 | 2 | 0.12 |
| 11/18 | 11.6 | -0.25 | -2.11 | 1,152 | 1,333.47 | 499 | 43.33 | 577.25 | 43.29 | 579.79 | 43.48 | +2.54 | +50.9 | 0 | 0 |
| 11/15 | 11.85 | +0.25 | +2.16 | 2,704 | 3,258.4 | 1,655 | 61.21 | 1,986.43 | 60.96 | 2,000.14 | 61.38 | +13.71 | +82.81 | 0 | 0 |
| 11/14 | 11.6 | +0.05 | +0.43 | 1,284 | 1,480.04 | 671 | 52.26 | 772.61 | 52.2 | 777.53 | 52.53 | +4.92 | +73.4 | 1 | 0.08 |
| 11/13 | 11.55 | -0.3 | -2.53 | 1,278 | 1,489.77 | 513 | 40.13 | 598.1 | 40.15 | 601.01 | 40.34 | +2.92 | +56.92 | 3 | 0.23 |
| 11/12 | 11.85 | -0.05 | -0.42 | 1,694 | 2,056.48 | 725 | 42.8 | 877.79 | 42.68 | 881.57 | 42.87 | +3.78 | +52.14 | 0 | 0 |
| 11/11 | 11.9 | -0.65 | -5.18 | 1,915 | 2,320.57 | 614 | 32.07 | 747.63 | 32.22 | 750.2 | 32.33 | +2.56 | +41.78 | 0 | 0 |
| 11/08 | 12.55 | +0.1 | +0.8 | 4,171 | 5,393.73 | 1,963 | 47.06 | 2,537.53 | 47.05 | 2,545.61 | 47.2 | +8.07 | +41.11 | 12 | 0.29 |
| 11/07 | 12.45 | +0.3 | +2.47 | 1,584 | 1,964.62 | 571 | 36.06 | 707.11 | 35.99 | 711.03 | 36.19 | +3.92 | +68.65 | 2 | 0.13 |
| 11/06 | 12.15 | -0.55 | -4.33 | 3,755 | 4,722.51 | 1,861 | 49.56 | 2,340.51 | 49.56 | 2,346.6 | 49.69 | +6.09 | +32.75 | 10 | 0.27 |
| 11/05 | 12.7 | +1.15 | +9.96 | 3,935 | 4,948.15 | 1,675 | 42.56 | 2,099.22 | 42.42 | 2,107.89 | 42.6 | +8.66 | +51.73 | 0 | 0 |
| 11/04 | 11.55 | -0.15 | -1.28 | 800 | 934.13 | 385 | 48.15 | 449.23 | 48.09 | 449.8 | 48.15 | +0.57 | +14.81 | 2 | 0.25 |
| 11/01 | 11.7 | +0.4 | +3.54 | 2,099 | 2,478.34 | 1,052 | 50.12 | 1,242.14 | 50.12 | 1,243.4 | 50.17 | +1.25 | +11.93 | 17 | 0.81 |
| 10/30 | 11.3 | -0.85 | -7 | 2,698 | 3,173.53 | 931 | 34.51 | 1,096.56 | 34.55 | 1,094.42 | 34.49 | -2.14 | -22.99 | 3 | 0.11 |
| 10/29 | 12.15 | +0.25 | +2.1 | 5,447 | 6,920.98 | 3,069 | 56.35 | 3,893.59 | 56.26 | 3,876.76 | 56.01 | -16.84 | -54.86 | 8 | 0.15 |
| 10/28 | 11.9 | -0.5 | -4.03 | 1,697 | 2,045.96 | 543 | 32.01 | 655.89 | 32.06 | 656.85 | 32.1 | +0.96 | +17.68 | 1 | 0.06 |
| 10/25 | 12.4 | -0.5 | -3.88 | 2,491 | 3,157.26 | 998 | 40.07 | 1,268.02 | 40.16 | 1,268.09 | 40.16 | +0.07 | +0.7 | 10 | 0.4 |
| 10/24 | 12.9 | -1.1 | -7.86 | 5,364 | 7,270.27 | 2,494 | 46.5 | 3,397.26 | 46.73 | 3,377.48 | 46.46 | -19.79 | -79.33 | 13 | 0.24 |
| 10/23 | 14 | +1.25 | +9.8 | 9,505 | 13,169.93 | 4,461 | 46.93 | 6,159.7 | 46.77 | 6,182.55 | 46.94 | +22.84 | +51.2 | 3 | 0.03 |
| 10/07 | 13.5 | +0.65 | +5.06 | 10,467 | 14,165.09 | 6,036 | 57.67 | 8,169.39 | 57.67 | 8,176.81 | 57.73 | +7.42 | +12.29 | 12 | 0.11 |
| 10/04 | 12.85 | +1.15 | +9.83 | 5,660 | 7,099.81 | 2,662 | 47.03 | 3,325.43 | 46.84 | 3,341.35 | 47.06 | +15.91 | +59.79 | 13 | 0.23 |
| 10/01 | 11.7 | +1.05 | +9.86 | 14,786 | 17,105.04 | 8,394 | 56.77 | 9,703.33 | 56.73 | 9,711.46 | 56.78 | +8.13 | +9.69 | 14 | 0.09 |
| 09/30 | 10.65 | +0.95 | +9.79 | 2,917 | 3,005.48 | 927 | 31.78 | 938.28 | 31.22 | 956.74 | 31.83 | +18.46 | +199.13 | 2 | 0.07 |
| 09/27 | 9.7 | +0.48 | +5.21 | 1,756 | 1,694.19 | 503 | 28.64 | 483.95 | 28.57 | 485.04 | 28.63 | +1.08 | +21.53 | 0 | 0 |
| 09/26 | 9.22 | -0.08 | -0.86 | 3,950 | 3,839.23 | 2,263 | 57.29 | 2,223.96 | 57.93 | 2,192.47 | 57.11 | -31.5 | -139.17 | 10 | 0.25 |
| 09/25 | 9.3 | +0.84 | +9.93 | 1,285 | 1,188.94 | 112 | 8.72 | 102.54 | 8.62 | 103.71 | 8.72 | +1.17 | +104.46 | 0 | 0 |
| 09/24 | 8.46 | -0.02 | -0.24 | 94 | 79.61 | 19 | 20.19 | 16.05 | 20.16 | 16.13 | 20.26 | +0.08 | +40.53 | 0 | 0 |
| 09/23 | 8.48 | -0.02 | -0.24 | 64 | 54.4 | 17 | 26.55 | 14.43 | 26.53 | 14.43 | 26.52 | -0.01 | -3.53 | 0 | 0 |
| 09/20 | 8.5 | +0.05 | +0.59 | 177 | 149.9 | 27 | 15.25 | 22.84 | 15.24 | 22.91 | 15.28 | +0.07 | +25.19 | 0 | 0 |
| 09/19 | 8.45 | +0 | +0 | 160 | 135.73 | 27 | 16.86 | 22.82 | 16.81 | 22.88 | 16.86 | +0.06 | +21.85 | 0 | 0 |
| 09/18 | 8.45 | +0 | +0 | 40 | 33.39 | 4 | 10.12 | 3.37 | 10.09 | 3.38 | 10.11 | +0.01 | +15 | 0 | 0 |
| 09/16 | 8.45 | +0.07 | +0.84 | 33 | 27.62 | 1 | 3.06 | 0.84 | 3.04 | 0.84 | 3.06 | +0 | +40 | 0 | 0 |
| 09/13 | 8.38 | +0.01 | +0.12 | 30 | 25.36 | 2 | 6.59 | 1.67 | 6.59 | 1.67 | 6.59 | -0 | -5 | 1 | 3.3 |
| 09/12 | 8.37 | +0.08 | +0.97 | 70 | 59.06 | 4 | 5.68 | 3.35 | 5.67 | 3.36 | 5.68 | +0.01 | +15 | 0 | 0 |
| 09/11 | 8.29 | +0.04 | +0.48 | 54 | 44.4 | 4 | 7.47 | 3.31 | 7.46 | 3.31 | 7.46 | +0 | +2.5 | 0 | 0 |
| 09/10 | 8.25 | -0.06 | -0.72 | 184 | 152.49 | 79 | 42.87 | 65.54 | 42.98 | 65.48 | 42.94 | -0.06 | -7.47 | 0 | 0 |
| 09/09 | 8.31 | -0.08 | -0.95 | 95 | 78.65 | 16 | 16.82 | 13.22 | 16.81 | 13.28 | 16.89 | +0.06 | +40 | 0 | 0 |
| 09/06 | 8.39 | +0.06 | +0.72 | 58 | 48.81 | 8 | 13.72 | 6.65 | 13.63 | 6.68 | 13.69 | +0.03 | +33.75 | 0 | 0 |
| 09/05 | 8.33 | +0.03 | +0.36 | 109 | 91.42 | 15 | 13.72 | 12.6 | 13.79 | 12.56 | 13.74 | -0.04 | -25.33 | 0 | 0 |
| 09/04 | 8.3 | -0.36 | -4.16 | 497 | 413.3 | 118 | 23.75 | 98.26 | 23.77 | 98.5 | 23.83 | +0.24 | +20.34 | 0 | 0 |
| 09/03 | 8.66 | -0.16 | -1.81 | 125 | 108.92 | 20 | 15.95 | 17.39 | 15.97 | 17.6 | 16.16 | +0.2 | +102 | 0 | 0 |
| 09/02 | 8.82 | -0.15 | -1.67 | 53 | 46.9 | 8 | 15.07 | 7.07 | 15.07 | 7.08 | 15.09 | +0.01 | +12.5 | 0 | 0 |
| 08/30 | 8.97 | +0.13 | +1.47 | 103 | 92.26 | 18 | 17.47 | 16.05 | 17.39 | 16.13 | 17.48 | +0.08 | +45.56 | 0 | 0 |
| 08/29 | 8.84 | -0.07 | -0.79 | 76 | 67.75 | 8 | 10.46 | 7.08 | 10.45 | 7.1 | 10.49 | +0.02 | +26.25 | 0 | 0 |
| 08/28 | 8.91 | +0.47 | +5.57 | 495 | 441.99 | 207 | 41.79 | 184.54 | 41.75 | 185.14 | 41.89 | +0.61 | +29.32 | 0 | 0 |
| 08/27 | 8.44 | -0.09 | -1.06 | 75 | 63.36 | 8 | 10.64 | 6.76 | 10.66 | 6.75 | 10.65 | -0.01 | -7.5 | 0 | 0 |
| 08/26 | 8.53 | +0.05 | +0.59 | 70 | 59.53 | 10 | 14.29 | 8.49 | 14.26 | 8.53 | 14.33 | +0.05 | +46 | 0 | 0 |
| 08/23 | 8.48 | +0.03 | +0.36 | 81 | 68.47 | 14 | 17.21 | 11.74 | 17.15 | 11.81 | 17.25 | +0.07 | +48.57 | 0 | 0 |
| 08/22 | 8.45 | -0.03 | -0.35 | 65 | 54.89 | 14 | 21.5 | 11.8 | 21.51 | 11.83 | 21.55 | +0.03 | +18.57 | 0 | 0 |
| 08/21 | 8.48 | -0.01 | -0.12 | 66 | 55.56 | 7 | 10.66 | 5.92 | 10.65 | 5.93 | 10.67 | +0.01 | +17.14 | 0 | 0 |
| 08/20 | 8.49 | +0 | +0 | 43 | 36.19 | 4 | 9.4 | 3.4 | 9.38 | 3.4 | 9.4 | +0.01 | +15 | 0 | 0 |
| 08/19 | 8.49 | -0.02 | -0.24 | 31 | 26.25 | 3 | 9.73 | 2.54 | 9.68 | 2.55 | 9.72 | +0.01 | +33.33 | 0 | 0 |
| 08/16 | 8.51 | +0.16 | +1.92 | 161 | 136.67 | 17 | 10.54 | 14.36 | 10.5 | 14.43 | 10.56 | +0.07 | +41.76 | 0 | 0 |
| 08/15 | 8.35 | +0.04 | +0.48 | 127 | 106.14 | 14 | 11 | 11.65 | 10.98 | 11.72 | 11.05 | +0.07 | +49.29 | 0 | 0 |
| 08/14 | 8.31 | -0.02 | -0.24 | 100 | 83.58 | 17 | 16.93 | 14.14 | 16.92 | 14.18 | 16.96 | +0.04 | +21.76 | 0 | 0 |
| 08/13 | 8.33 | -0.02 | -0.24 | 102 | 85.23 | 10 | 9.8 | 8.36 | 9.81 | 8.36 | 9.81 | +0 | +3 | 0 | 0 |
| 08/12 | 8.35 | +0.14 | +1.71 | 118 | 98.13 | 37 | 31.41 | 30.66 | 31.24 | 30.89 | 31.48 | +0.23 | +62.43 | 0 | 0 |
| 08/09 | 8.21 | +0.02 | +0.24 | 161 | 132.85 | 33 | 20.54 | 27.3 | 20.55 | 27.34 | 20.58 | +0.05 | +14.85 | 0 | 0 |
| 08/08 | 8.19 | -0.05 | -0.61 | 144 | 118.08 | 26 | 18.04 | 21.26 | 18 | 21.35 | 18.08 | +0.1 | +36.92 | 0 | 0 |
| 08/07 | 8.24 | +0.11 | +1.35 | 240 | 199.18 | 82 | 34.12 | 67.78 | 34.03 | 67.74 | 34.01 | -0.04 | -4.27 | 0 | 0 |
| 08/06 | 8.13 | -0.15 | -1.81 | 387 | 316.74 | 114 | 29.47 | 93.41 | 29.49 | 94.11 | 29.71 | +0.7 | +61.32 | 0 | 0 |
| 08/05 | 8.28 | -0.75 | -8.31 | 446 | 377.26 | 101 | 22.63 | 84.84 | 22.49 | 86.5 | 22.93 | +1.67 | +165.05 | 0 | 0 |
| 08/02 | 9.03 | -0.18 | -1.95 | 155 | 140.56 | 40 | 25.8 | 36.28 | 25.81 | 36.3 | 25.83 | +0.02 | +5.75 | 0 | 0 |
| 08/01 | 9.21 | +0.13 | +1.43 | 340 | 314.5 | 109 | 32.04 | 100.16 | 31.85 | 101.47 | 32.26 | +1.31 | +120 | 0 | 0 |
| 07/31 | 9.08 | -0.02 | -0.22 | 135 | 122.52 | 31 | 22.97 | 28.04 | 22.89 | 28.33 | 23.12 | +0.28 | +91.94 | 0 | 0 |
| 07/30 | 9.1 | +0.01 | +0.11 | 147 | 132.73 | 34 | 23.13 | 30.65 | 23.1 | 30.86 | 23.25 | +0.21 | +60.59 | 0 | 0 |
| 07/29 | 9.09 | -0.09 | -0.98 | 80 | 73.1 | 10 | 12.47 | 9.11 | 12.47 | 9.14 | 12.5 | +0.02 | +22 | 0 | 0 |
| 07/26 | 9.18 | +0.12 | +1.32 | 79 | 72.14 | 15 | 18.99 | 13.63 | 18.89 | 13.76 | 19.07 | +0.13 | +86 | 0 | 0 |
| 07/23 | 9.06 | +0.05 | +0.55 | 30 | 27.3 | 5 | 16.67 | 4.56 | 16.71 | 4.58 | 16.76 | +0.01 | +26 | 0 | 0 |
| 07/22 | 9.01 | -0.27 | -2.91 | 227 | 206.19 | 67 | 29.48 | 61.12 | 29.64 | 61.02 | 29.59 | -0.1 | -14.63 | 0 | 0 |
| 07/19 | 9.28 | -0.44 | -4.53 | 332 | 312.46 | 40 | 12.04 | 37.54 | 12.01 | 37.57 | 12.02 | +0.03 | +7.5 | 0 | 0 |
| 07/18 | 9.72 | +0.09 | +0.93 | 78 | 75.43 | 5 | 6.4 | 4.81 | 6.37 | 4.86 | 6.44 | +0.05 | +94 | 0 | 0 |
| 07/17 | 9.63 | -0.09 | -0.93 | 141 | 136.32 | 4 | 2.85 | 3.9 | 2.86 | 3.89 | 2.85 | -0.01 | -12.5 | 0 | 0 |
| 07/16 | 9.72 | -0.09 | -0.92 | 69 | 67.28 | 3 | 4.35 | 2.93 | 4.36 | 2.93 | 4.35 | -0 | -13.33 | 0 | 0 |
| 07/15 | 9.81 | -0.02 | -0.2 | 70 | 68.84 | 2 | 2.86 | 1.97 | 2.86 | 1.97 | 2.86 | -0 | -5 | 0 | 0 |
| 07/12 | 9.83 | +0 | +0 | 65 | 64.24 | 1 | 1.53 | 0.98 | 1.53 | 0.99 | 1.54 | +0.01 | +60 | 0 | 0 |
| 07/11 | 9.83 | -0.09 | -0.91 | 141 | 138.96 | 11 | 7.79 | 10.83 | 7.8 | 10.85 | 7.81 | +0.02 | +17.27 | 0 | 0 |
| 07/10 | 9.92 | +0.02 | +0.2 | 86 | 85.3 | 10 | 11.63 | 9.91 | 11.61 | 9.93 | 11.64 | +0.03 | +26 | 0 | 0 |
| 07/09 | 9.9 | -0.06 | -0.6 | 111 | 109.49 | 15 | 13.57 | 14.82 | 13.53 | 14.91 | 13.61 | +0.09 | +60.67 | ||
| 07/08 | 9.96 | +0.11 | +1.12 | 311 | 311.19 | 48 | 15.46 | 48.08 | 15.45 | 48.06 | 15.44 | -0.02 | -3.96 | ||
| 07/05 | 9.85 | +0 | +0 | 152 | 150.11 | 20 | 13.13 | 19.66 | 13.1 | 19.74 | 13.15 | +0.08 | +38 | ||
| 07/04 | 9.85 | +0.15 | +1.55 | 146 | 143.92 | 25 | 17.12 | 24.57 | 17.07 | 24.67 | 17.14 | +0.1 | +38 | ||
| 07/03 | 9.7 | +0.01 | +0.1 | 137 | 133.62 | 27 | 19.69 | 26.24 | 19.64 | 26.45 | 19.79 | +0.21 | +77.78 | ||
| 07/02 | 9.69 | -0.23 | -2.32 | 252 | 245.13 | 30 | 11.93 | 29.13 | 11.88 | 29.35 | 11.97 | +0.23 | +75 | ||
| 07/01 | 9.92 | +0.1 | +1.02 | 306 | 306.23 | 53 | 17.31 | 52.97 | 17.3 | 52.96 | 17.29 | -0.01 | -0.94 | ||
| 06/28 | 9.82 | -0.08 | -0.81 | 212 | 209.68 | 36 | 16.99 | 35.72 | 17.04 | 35.76 | 17.05 | +0.04 | +9.72 | ||
| 06/27 | 9.9 | -0.25 | -2.46 | 632 | 632.67 | 203 | 32.11 | 203.83 | 32.22 | 202.89 | 32.07 | -0.94 | -46.4 | ||
| 06/26 | 10.15 | +0.9 | +9.73 | 423 | 412.02 | 35 | 8.27 | 32.71 | 7.94 | 33.36 | 8.1 | +0.64 | +184 | ||
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。
