5907
6.06
TWD-0.08 (-1.30%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為52張，佔整體市場成交張數的26.72%。當日現股當沖之總損益為+2,100元、每張平均損益則為+40元。
開盤價
6.17
收盤價
6.06
當日範圍
6.05 - 6.17
成交張數
370
開盤價(昨)
6.13
收盤價(昨)
6.14
昨日範圍
6.12 - 6.23
成交張數(昨)
195
成交金額
225.72萬
成交金額(昨)
120.22萬
52週範圍
5.99 - 14
發行股數
2億
市值
12億
現股當沖－歷史逐日資訊
開盤價
6.17
收盤價
6.06
成交張數
370
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(%) | ||||||
| 2025/09/04 | 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 |
| 2025/09/03 | 6.08 | -0.01 | -0.16 | 161 | 97.7 | 14 | 8.7 | 8.48 | 8.68 | 8.52 | 8.72 | +0.04 | +27.86 | 0 | 0 |
| 2025/09/02 | 6.09 | +0.02 | +0.33 | 120 | 73.09 | 19 | 15.78 | 11.53 | 15.77 | 11.57 | 15.83 | +0.04 | +22.63 | 0 | 0 |
| 2025/09/01 | 6.07 | +0.07 | +1.17 | 264 | 159.78 | 60 | 22.68 | 36.21 | 22.66 | 36.35 | 22.75 | +0.14 | +22.5 | 0 | 0 |
| 2025/08/29 | 6 | -0.06 | -0.99 | 601 | 361.5 | 82 | 13.64 | 49.15 | 13.6 | 49.53 | 13.7 | +0.38 | +46.59 | 0 | 0 |
| 2025/08/28 | 6.06 | -0.08 | -1.3 | 370 | 225.79 | 27 | 7.29 | 16.49 | 7.3 | 16.46 | 7.29 | -0.03 | -12.59 | 0 | 0 |
| 2025/08/27 | 6.14 | +0.01 | +0.16 | 195 | 119.99 | 52 | 26.72 | 31.92 | 26.6 | 32.13 | 26.78 | +0.21 | +40.38 | 0 | 0 |
| 2025/08/26 | 6.13 | +0 | +0 | 217 | 132.86 | 57 | 26.24 | 34.8 | 26.19 | 34.95 | 26.31 | +0.15 | +26.67 | 0 | 0 |
| 2025/08/25 | 6.13 | -0.03 | -0.49 | 245 | 150.66 | 6 | 2.45 | 3.69 | 2.45 | 3.7 | 2.45 | +0.01 | +10 | 0 | 0 |
| 2025/08/22 | 6.16 | -0.08 | -1.28 | 262 | 162.79 | 74 | 28.22 | 45.99 | 28.25 | 45.96 | 28.23 | -0.03 | -3.78 | 0 | 0 |
| 2025/08/21 | 6.24 | +0.13 | +2.13 | 161 | 100.29 | 37 | 22.92 | 22.86 | 22.79 | 23.06 | 22.99 | +0.2 | +52.97 | 0 | 0 |
| 2025/08/20 | 6.11 | -0.15 | -2.4 | 283 | 173.25 | 63 | 22.23 | 38.35 | 22.14 | 38.77 | 22.38 | +0.42 | +67.3 | 0 | 0 |
| 2025/08/19 | 6.26 | -0.02 | -0.32 | 143 | 89.28 | 13 | 9.09 | 8.11 | 9.08 | 8.14 | 9.12 | +0.03 | +24.62 | 0 | 0 |
| 2025/08/18 | 6.28 | +0.17 | +2.78 | 596 | 375.65 | 75 | 12.58 | 46.89 | 12.48 | 47.29 | 12.59 | +0.4 | +52.93 | 0 | 0 |
| 2025/08/15 | 6.11 | -0.07 | -1.13 | 198 | 121.32 | 22 | 11.1 | 13.51 | 11.13 | 13.53 | 11.15 | +0.02 | +9.09 | 0 | 0 |
| 2025/08/14 | 6.18 | +0.13 | +2.15 | 166 | 102.14 | 18 | 10.87 | 11.05 | 10.82 | 11.09 | 10.86 | +0.04 | +24.44 | 0 | 0 |
| 2025/08/13 | 6.05 | +0.06 | +1 | 235 | 142.59 | 32 | 13.65 | 19.38 | 13.59 | 19.41 | 13.62 | +0.03 | +9.38 | 0 | 0 |
| 2025/08/12 | 5.99 | -0.04 | -0.66 | 507 | 300.62 | 162 | 31.98 | 95.88 | 31.89 | 96.25 | 32.02 | +0.36 | +22.53 | 0 | 0 |
| 2025/08/11 | 6.03 | -0.22 | -3.52 | 705 | 427.07 | 73 | 10.35 | 44.46 | 10.41 | 44.6 | 10.44 | +0.14 | +19.45 | 1 | 0.14 |
| 2025/08/08 | 6.25 | -0.11 | -1.73 | 397 | 249.86 | 15 | 3.78 | 9.48 | 3.8 | 9.49 | 3.8 | +0 | +2.67 | 0 | 0 |
| 2025/08/07 | 6.36 | +0 | +0 | 259 | 164.35 | 5 | 1.93 | 3.17 | 1.93 | 3.17 | 1.93 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 6.36 | +0.01 | +0.16 | 365 | 231.55 | 12 | 3.29 | 7.62 | 3.29 | 7.61 | 3.29 | -0.01 | -8.33 | 0 | 0 |
| 2025/08/05 | 6.35 | -0.02 | -0.31 | 322 | 204.4 | 9 | 2.8 | 5.71 | 2.8 | 5.72 | 2.8 | +0 | +1.11 | 0 | 0 |
| 2025/08/04 | 6.37 | -0.01 | -0.16 | 243 | 154.49 | 20 | 8.23 | 12.69 | 8.21 | 12.71 | 8.23 | +0.02 | +9.5 | 0 | 0 |
| 2025/08/01 | 6.38 | +0 | +0 | 208 | 132.15 | 13 | 6.25 | 8.25 | 6.24 | 8.27 | 6.25 | +0.02 | +14.62 | 0 | 0 |
| 2025/07/31 | 6.38 | -0.01 | -0.16 | 238 | 151.96 | 21 | 8.83 | 13.41 | 8.83 | 13.39 | 8.81 | -0.02 | -10.48 | 0 | 0 |
| 2025/07/30 | 6.39 | +0.02 | +0.31 | 212 | 135.59 | 2 | 0.94 | 1.28 | 0.94 | 1.27 | 0.94 | -0 | -20 | 0 | 0 |
| 2025/07/29 | 6.37 | -0.01 | -0.16 | 647 | 414.36 | 162 | 25.03 | 103.93 | 25.08 | 103.62 | 25.01 | -0.32 | -19.44 | 0 | 0 |
| 2025/07/28 | 6.38 | -0.01 | -0.16 | 177 | 113.21 | 21 | 11.87 | 13.44 | 11.87 | 13.41 | 11.84 | -0.03 | -14.29 | 0 | 0 |
| 2025/07/25 | 6.39 | -0.01 | -0.16 | 261 | 167.2 | 19 | 7.28 | 12.17 | 7.28 | 12.15 | 7.27 | -0.01 | -6.84 | 0 | 0 |
| 2025/07/24 | 6.4 | +0 | +0 | 351 | 224.94 | 45 | 12.83 | 28.93 | 12.86 | 28.91 | 12.85 | -0.02 | -4.44 | 0 | 0 |
| 2025/07/23 | 6.4 | -0.01 | -0.16 | 354 | 226.78 | 49 | 13.84 | 31.39 | 13.84 | 31.41 | 13.85 | +0.02 | +4.69 | 0 | 0 |
| 2025/07/22 | 6.41 | +0.02 | +0.31 | 297 | 189.56 | 12 | 4.04 | 7.68 | 4.05 | 7.67 | 4.05 | -0.01 | -8.33 | 0 | 0 |
| 2025/07/21 | 6.39 | +0.01 | +0.16 | 211 | 135.2 | 5 | 2.37 | 3.2 | 2.37 | 3.2 | 2.36 | -0 | -8 | 0 | 0 |
| 2025/07/18 | 6.38 | +0.01 | +0.16 | 231 | 147.49 | 11 | 4.77 | 7.05 | 4.78 | 7.03 | 4.76 | -0.02 | -18.18 | 0 | 0 |
| 2025/07/17 | 6.37 | +0.01 | +0.16 | 300 | 191.74 | 10 | 3.34 | 6.36 | 3.32 | 6.4 | 3.34 | +0.04 | +45 | 0 | 0 |
| 2025/07/16 | 6.36 | -0.04 | -0.63 | 148 | 94.44 | 12 | 8.11 | 7.66 | 8.11 | 7.64 | 8.09 | -0.02 | -13.33 | 0 | 0 |
| 2025/07/15 | 6.4 | +0.01 | +0.16 | 79 | 50.69 | 4 | 5.05 | 2.56 | 5.04 | 2.56 | 5.04 | -0 | -2.5 | 0 | 0 |
| 2025/07/14 | 6.39 | -0.11 | -1.69 | 100 | 64.2 | 7 | 7 | 4.51 | 7.02 | 4.49 | 6.99 | -0.02 | -31.43 | 0 | 0 |
| 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 |
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。
