5907
5.83
TWD-0.12 (-2.02%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為50張，佔整體市場成交張數的14.48%。當日現股當沖之總損益為+2,160元、每張平均損益則為+43元。
開盤價
5.91
收盤價
5.83
當日範圍
5.75 - 5.99
成交張數
575
開盤價(昨)
5.82
收盤價(昨)
5.95
昨日範圍
5.82 - 6
成交張數(昨)
345
成交金額
334.21萬
成交金額(昨)
204.31萬
52週範圍
5.45 - 10.9
發行股數
2億
市值
11億
現股當沖－歷史逐日資訊
開盤價
5.91
收盤價
5.83
成交張數
575
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 | 5.95 | +0.08 | +1.36 | 345 | 204.47 | 50 | 14.48 | 29.48 | 14.42 | 29.7 | 14.52 | +0.22 | +43.2 | 0 | 0 |
| 2026/02/04 | 5.87 | +0.08 | +1.38 | 267 | 155.75 | 50 | 18.71 | 29.03 | 18.64 | 29.28 | 18.8 | +0.25 | +50.4 | 0 | 0 |
| 2026/02/03 | 5.79 | -0.03 | -0.52 | 427 | 250.38 | 174 | 40.73 | 101.94 | 40.71 | 102.19 | 40.81 | +0.25 | +14.48 | 0 | 0 |
| 2026/02/02 | 5.82 | -0.15 | -2.51 | 670 | 391.47 | 135 | 20.14 | 78.63 | 20.08 | 79.55 | 20.32 | +0.93 | +68.52 | 0 | 0 |
| 2026/01/30 | 5.97 | -0.26 | -4.17 | 567 | 341.09 | 104 | 18.34 | 62.63 | 18.36 | 62.66 | 18.37 | +0.03 | +2.6 | 0 | 0 |
| 2026/01/29 | 6.23 | -0.04 | -0.64 | 485 | 308.14 | 157 | 32.38 | 99.65 | 32.34 | 100.4 | 32.58 | +0.76 | +48.22 | 0 | 0 |
| 2026/01/28 | 6.27 | +0.22 | +3.64 | 866 | 538.88 | 272 | 31.39 | 168.12 | 31.2 | 169.79 | 31.51 | +1.68 | +61.65 | 5 | 0.58 |
| 2026/01/27 | 6.05 | +0.07 | +1.17 | 2,762 | 1,770.77 | 1,328 | 48.09 | 852.41 | 48.14 | 848.18 | 47.9 | -4.23 | -31.86 | 0 | 0 |
| 2026/01/26 | 5.98 | +0.12 | +2.05 | 545 | 326.15 | 115 | 21.11 | 68.89 | 21.12 | 68.76 | 21.08 | -0.14 | -11.91 | 0 | 0 |
| 2026/01/23 | 5.86 | -0.02 | -0.34 | 354 | 207.91 | 119 | 33.62 | 69.73 | 33.54 | 70.05 | 33.69 | +0.33 | +27.39 | 0 | 0 |
| 2026/01/22 | 5.88 | +0.01 | +0.17 | 575 | 339.51 | 230 | 40 | 135.69 | 39.97 | 135.94 | 40.04 | +0.26 | +11.09 | 0 | 0 |
| 2026/01/21 | 5.87 | +0.04 | +0.69 | 666 | 391.46 | 296 | 44.44 | 173.56 | 44.34 | 174.19 | 44.5 | +0.63 | +21.32 | 0 | 0 |
| 2026/01/20 | 5.83 | -0.05 | -0.85 | 664 | 392.88 | 155 | 23.33 | 90.99 | 23.16 | 92.15 | 23.46 | +1.16 | +74.77 | 0 | 0 |
| 2026/01/19 | 5.88 | +0.28 | +5 | 803 | 472.34 | 212 | 26.39 | 124.75 | 26.41 | 124.78 | 26.42 | +0.03 | +1.51 | 50 | 6.22 |
| 2026/01/16 | 5.6 | +0 | +0 | 319 | 179.91 | 74 | 23.2 | 41.64 | 23.14 | 41.84 | 23.26 | +0.2 | +27.43 | 0 | 0 |
| 2026/01/15 | 5.6 | +0.03 | +0.54 | 338 | 190.56 | 62 | 18.34 | 34.82 | 18.27 | 35.24 | 18.49 | +0.41 | +66.77 | 0 | 0 |
| 2026/01/14 | 5.57 | +0.04 | +0.72 | 237 | 131.79 | 9 | 3.8 | 5 | 3.79 | 5 | 3.79 | -0 | -2.22 | 0 | 0 |
| 2026/01/13 | 5.53 | +0.01 | +0.18 | 460 | 252.55 | 173 | 37.64 | 95.22 | 37.7 | 95.29 | 37.73 | +0.07 | +4.16 | 0 | 0 |
| 2026/01/12 | 5.52 | -0.03 | -0.54 | 96 | 53.13 | 19 | 19.79 | 10.49 | 19.74 | 10.55 | 19.85 | +0.06 | +30 | 0 | 0 |
| 2026/01/09 | 5.55 | +0.03 | +0.54 | 182 | 101.01 | 34 | 18.68 | 18.77 | 18.58 | 18.91 | 18.72 | +0.14 | +41.18 | 8 | 4.4 |
| 2026/01/08 | 5.52 | -0.03 | -0.54 | 82 | 45.36 | 8 | 9.74 | 4.41 | 9.71 | 4.43 | 9.77 | +0.03 | +33.75 | 0 | 0 |
| 2026/01/07 | 5.55 | +0.09 | +1.65 | 282 | 156.47 | 32 | 11.34 | 17.63 | 11.27 | 17.79 | 11.37 | +0.15 | +47.81 | 0 | 0 |
| 2026/01/06 | 5.46 | +0 | +0 | 156 | 85.48 | 8 | 5.13 | 4.38 | 5.13 | 4.38 | 5.12 | -0 | -5 | 0 | 0 |
| 2026/01/05 | 5.46 | -0.06 | -1.09 | 165 | 90.91 | 8 | 4.84 | 4.4 | 4.84 | 4.43 | 4.87 | +0.03 | +38.75 | 0 | 0 |
| 2026/01/02 | 5.52 | -0.06 | -1.08 | 348 | 193.21 | 26 | 7.46 | 14.39 | 7.45 | 14.53 | 7.52 | +0.14 | +53.85 | 0 | 0 |
| 2025/12/31 | 5.58 | -0.01 | -0.18 | 137 | 76.45 | 18 | 13.12 | 10.04 | 13.13 | 10.05 | 13.15 | +0.02 | +8.89 | 0 | 0 |
| 2025/12/30 | 5.59 | -0.02 | -0.36 | 199 | 110.98 | 25 | 12.55 | 13.94 | 12.56 | 13.98 | 12.59 | +0.04 | +17.2 | 0 | 0 |
| 2025/12/29 | 5.61 | +0.02 | +0.36 | 1,546 | 853.31 | 300 | 19.41 | 167 | 19.57 | 166.05 | 19.46 | -0.95 | -31.73 | 0 | 0 |
| 2025/12/26 | 5.59 | -0.09 | -1.58 | 19,195 | 10,086.92 | 41 | 0.21 | 22.77 | 0.23 | 22.93 | 0.23 | +0.17 | +40.73 | 0 | 0 |
| 2025/12/19 | 5.72 | -0.02 | -0.35 | 179 | 102.37 | 19 | 10.59 | 10.84 | 10.59 | 10.87 | 10.62 | +0.03 | +15.79 | 0 | 0 |
| 2025/12/18 | 5.74 | +0.14 | +2.5 | 487 | 274.35 | 174 | 35.75 | 97.42 | 35.51 | 97.94 | 35.7 | +0.52 | +29.89 | 0 | 0 |
| 2025/12/17 | 5.6 | -0.01 | -0.18 | 314 | 175.69 | 36 | 11.46 | 20.1 | 11.44 | 20.18 | 11.49 | +0.08 | +23.33 | 0 | 0 |
| 2025/12/16 | 5.61 | -0.13 | -2.26 | 264 | 149.95 | 13 | 4.92 | 7.48 | 4.99 | 7.39 | 4.93 | -0.09 | -70.77 | 0 | 0 |
| 2025/12/15 | 5.74 | -0.04 | -0.69 | 148 | 85.36 | 20 | 13.51 | 11.48 | 13.44 | 11.57 | 13.55 | +0.09 | +45.5 | 0 | 0 |
| 2025/11/26 | 5.53 | +0.08 | +1.47 | 195 | 108.21 | 34 | 17.36 | 18.68 | 17.26 | 18.84 | 17.41 | +0.16 | +47.35 | 0 | 0 |
| 2025/11/25 | 5.45 | -0.01 | -0.18 | 133 | 72.46 | 30 | 22.61 | 16.39 | 22.62 | 16.35 | 22.57 | -0.03 | -11.33 | 0 | 0 |
| 2025/11/24 | 5.46 | -0.02 | -0.36 | 205 | 112.29 | 29 | 14.13 | 15.87 | 14.13 | 15.9 | 14.16 | +0.03 | +10 | 0 | 0 |
| 2025/11/21 | 5.48 | -0.15 | -2.66 | 252 | 139.73 | 63 | 24.96 | 34.83 | 24.92 | 35.16 | 25.16 | +0.33 | +52.86 | 0 | 0 |
| 2025/11/20 | 5.63 | -0.04 | -0.71 | 351 | 197.07 | 92 | 26.23 | 51.45 | 26.11 | 51.84 | 26.3 | +0.39 | +42.07 | 0 | 0 |
| 2025/11/19 | 5.67 | +0.04 | +0.71 | 399 | 222.95 | 82 | 20.56 | 45.12 | 20.24 | 45.74 | 20.51 | +0.61 | +75 | 0 | 0 |
| 2025/11/18 | 5.63 | -0.03 | -0.53 | 395 | 219.1 | 62 | 15.69 | 34.23 | 15.62 | 34.55 | 15.77 | +0.32 | +51.77 | 0 | 0 |
| 2025/11/17 | 5.66 | -0.03 | -0.53 | 194 | 109.97 | 43 | 22.18 | 24.37 | 22.16 | 24.46 | 22.24 | +0.1 | +22.09 | 0 | 0 |
| 2025/11/14 | 5.69 | -0.04 | -0.7 | 156 | 89.33 | 18 | 11.52 | 10.28 | 11.51 | 10.33 | 11.56 | +0.05 | +26.67 | 0 | 0 |
| 2025/11/13 | 5.73 | +0.01 | +0.17 | 87 | 49.65 | 13 | 15.03 | 7.45 | 15.01 | 7.47 | 15.05 | +0.02 | +16.15 | 0 | 0 |
| 2025/11/12 | 5.72 | +0 | +0 | 188 | 108.47 | 31 | 16.45 | 17.77 | 16.39 | 17.89 | 16.49 | +0.12 | +37.74 | 0 | 0 |
| 2025/11/11 | 5.72 | +0.04 | +0.7 | 109 | 62.31 | 14 | 12.84 | 7.99 | 12.82 | 8.06 | 12.93 | +0.07 | +49.29 | 0 | 0 |
| 2025/11/10 | 5.68 | -0.2 | -3.4 | 117 | 67.39 | 5 | 4.27 | 2.87 | 4.26 | 2.86 | 4.25 | -0.01 | -16 | 0 | 0 |
| 2025/11/07 | 5.88 | +0.03 | +0.51 | 88 | 51.53 | 11 | 12.5 | 6.42 | 12.47 | 6.46 | 12.53 | +0.03 | +29.09 | 0 | 0 |
| 2025/11/06 | 5.85 | +0.03 | +0.52 | 83 | 48.38 | 20 | 24.05 | 11.58 | 23.94 | 11.68 | 24.14 | +0.1 | +48 | 0 | 0 |
| 2025/11/05 | 5.82 | +0.02 | +0.34 | 66 | 38.2 | 4 | 6.06 | 2.3 | 6.03 | 2.33 | 6.09 | +0.02 | +55 | 0 | 0 |
| 2025/11/04 | 5.8 | +0 | +0 | 150 | 86.74 | 16 | 10.67 | 9.23 | 10.64 | 9.25 | 10.66 | +0.02 | +13.12 | 0 | 0 |
| 2025/11/03 | 5.8 | -0.03 | -0.51 | 73 | 42.47 | 2 | 2.74 | 1.17 | 2.74 | 1.16 | 2.74 | -0 | -15 | 0 | 0 |
| 2025/10/31 | 5.83 | +0.01 | +0.17 | 199 | 115.47 | 52 | 26.11 | 30.17 | 26.13 | 30.22 | 26.17 | +0.04 | +8.46 | 0 | 0 |
| 2025/10/30 | 5.82 | -0.02 | -0.34 | 173 | 100.83 | 5 | 2.89 | 2.91 | 2.89 | 2.91 | 2.89 | +0 | +2 | 0 | 0 |
| 2025/10/29 | 5.84 | -0.01 | -0.17 | 53 | 31.03 | 1 | 1.89 | 0.58 | 1.88 | 0.59 | 1.91 | +0.01 | +80 | 0 | 0 |
| 2025/10/28 | 5.85 | -0.02 | -0.34 | 121 | 70.73 | 14 | 11.57 | 8.15 | 11.53 | 8.2 | 11.6 | +0.05 | +35 | 0 | 0 |
| 2025/10/27 | 5.87 | -0.07 | -1.18 | 407 | 239.63 | 59 | 14.5 | 34.61 | 14.44 | 34.85 | 14.55 | +0.25 | +41.86 | 0 | 0 |
| 2025/10/23 | 5.94 | -0.09 | -1.49 | 97 | 58.04 | 13 | 13.36 | 7.8 | 13.44 | 7.78 | 13.41 | -0.01 | -11.54 | 0 | 0 |
| 2025/10/22 | 6.03 | +0.18 | +3.08 | 552 | 332.57 | 141 | 25.56 | 84.55 | 25.42 | 85.73 | 25.78 | +1.18 | +83.62 | 0 | 0 |
| 2025/10/21 | 5.85 | -0.04 | -0.68 | 168 | 98.3 | 7 | 4.17 | 4.09 | 4.16 | 4.11 | 4.18 | +0.02 | +27.14 | 0 | 0 |
| 2025/10/20 | 5.89 | +0 | +0 | 28 | 16.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/17 | 5.89 | -0.01 | -0.17 | 115 | 68.07 | 13 | 11.27 | 7.67 | 11.26 | 7.67 | 11.27 | +0 | +3.08 | 0 | 0 |
| 2025/10/16 | 5.9 | +0.01 | +0.17 | 90 | 53.16 | 19 | 21.04 | 11.16 | 20.99 | 11.22 | 21.11 | +0.06 | +32.11 | 2 | 2.21 |
| 2025/10/15 | 5.89 | +0.01 | +0.17 | 139 | 82.57 | 44 | 31.68 | 26.1 | 31.61 | 26.25 | 31.79 | +0.15 | +33.18 | 0 | 0 |
| 2025/10/14 | 5.88 | -0.02 | -0.34 | 123 | 72.48 | 9 | 7.35 | 5.3 | 7.32 | 5.35 | 7.38 | +0.04 | +46.67 | 0 | 0 |
| 2025/10/13 | 5.9 | +0.01 | +0.17 | 84 | 49.26 | 5 | 5.98 | 2.94 | 5.96 | 2.96 | 6 | +0.02 | +44 | 0 | 0 |
| 2025/10/09 | 5.89 | +0.01 | +0.17 | 166 | 98.05 | 23 | 13.84 | 13.6 | 13.87 | 13.58 | 13.85 | -0.02 | -9.13 | 0 | 0 |
| 2025/10/08 | 5.88 | +0.01 | +0.17 | 92 | 53.74 | 7 | 7.63 | 4.12 | 7.66 | 4.12 | 7.66 | +0 | +2.86 | 0 | 0 |
| 2025/10/07 | 5.87 | -0.03 | -0.51 | 335 | 196.84 | 39 | 11.63 | 22.96 | 11.67 | 22.89 | 11.63 | -0.07 | -18.46 | 0 | 0 |
| 2025/10/03 | 5.9 | +0 | +0 | 132 | 77.58 | 11 | 8.35 | 6.48 | 8.35 | 6.49 | 8.36 | +0.01 | +9.09 | 0 | 0 |
| 2025/10/02 | 5.9 | +0 | +0 | 155 | 91.37 | 10 | 6.44 | 5.88 | 6.43 | 5.89 | 6.45 | +0.02 | +18 | 0 | 0 |
| 2025/10/01 | 5.9 | -0.03 | -0.51 | 165 | 97.71 | 19 | 11.51 | 11.26 | 11.52 | 11.26 | 11.52 | -0.01 | -2.63 | 0 | 0 |
| 2025/09/30 | 5.93 | -0.01 | -0.17 | 205 | 121 | 50 | 24.37 | 29.44 | 24.33 | 29.59 | 24.45 | +0.15 | +29.8 | 0 | 0 |
| 2025/09/26 | 5.94 | -0.05 | -0.83 | 218 | 129.08 | 45 | 20.68 | 26.61 | 20.61 | 26.87 | 20.81 | +0.26 | +58 | 0 | 0 |
| 2025/09/25 | 5.99 | +0.02 | +0.34 | 154 | 92.27 | 22 | 14.27 | 13.15 | 14.25 | 13.2 | 14.31 | +0.05 | +22.73 | 0 | 0 |
| 2025/09/24 | 5.97 | -0.02 | -0.33 | 145 | 86.7 | 31 | 21.32 | 18.44 | 21.27 | 18.54 | 21.38 | +0.09 | +29.35 | 0 | 0 |
| 2025/09/23 | 5.99 | +0.07 | +1.18 | 248 | 147.54 | 44 | 17.72 | 26.04 | 17.65 | 26.19 | 17.75 | +0.15 | +33.86 | 0 | 0 |
| 2025/09/22 | 5.92 | -0.05 | -0.84 | 63 | 37.32 | 6 | 9.54 | 3.54 | 9.5 | 3.56 | 9.53 | +0.01 | +18.33 | 0 | 0 |
| 2025/09/19 | 5.97 | -0.04 | -0.67 | 115 | 68.65 | 15 | 13.05 | 8.96 | 13.04 | 9 | 13.11 | +0.04 | +29.33 | 0 | 0 |
| 2025/09/18 | 6.01 | +0.1 | +1.69 | 212 | 127.41 | 21 | 9.91 | 12.58 | 9.87 | 12.62 | 9.9 | +0.04 | +17.62 | 0 | 0 |
| 2025/09/17 | 5.91 | +0.07 | +1.2 | 247 | 146.51 | 38 | 15.38 | 22.46 | 15.33 | 22.6 | 15.43 | +0.14 | +37.89 | 0 | 0 |
| 2025/09/16 | 5.84 | -0.02 | -0.34 | 242 | 141.04 | 7 | 2.89 | 4.08 | 2.89 | 4.09 | 2.9 | +0.01 | +18.57 | 0 | 0 |
| 2025/09/15 | 5.86 | -0.08 | -1.35 | 246 | 144.36 | 21 | 8.53 | 12.33 | 8.54 | 12.4 | 8.59 | +0.08 | +36.67 | 0 | 0 |
| 2025/09/12 | 5.94 | +0.03 | +0.51 | 105 | 62.35 | 8 | 7.61 | 4.74 | 7.6 | 4.77 | 7.65 | +0.03 | +38.75 | 0 | 0 |
| 2025/09/11 | 5.91 | -0.19 | -3.11 | 477 | 284.51 | 29 | 6.08 | 17.33 | 6.09 | 17.34 | 6.09 | +0.01 | +2.07 | 0 | 0 |
| 2025/09/10 | 6.1 | -0.01 | -0.16 | 87 | 52.98 | 11 | 12.61 | 6.7 | 12.64 | 6.69 | 12.63 | -0 | -3.64 | 0 | 0 |
| 2025/09/09 | 6.11 | -0.01 | -0.16 | 215 | 131.63 | 45 | 20.94 | 27.47 | 20.87 | 27.63 | 20.99 | +0.16 | +36.22 | 0 | 0 |
| 2025/09/08 | 6.12 | +0.04 | +0.66 | 229 | 140.06 | 14 | 6.11 | 8.53 | 6.09 | 8.56 | 6.11 | +0.03 | +22.14 | 0 | 0 |
| 2025/09/05 | 6.08 | -0.01 | -0.16 | 131 | 78.98 | 16 | 12.26 | 9.65 | 12.23 | 9.72 | 12.31 | +0.07 | +41.25 | 0 | 0 |
| 2025/09/04 | 6.09 | +0.01 | +0.16 | 136 | 82.64 | 13 | 9.53 | 7.87 | 9.52 | 7.9 | 9.56 | +0.03 | +21.54 | 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。
