5907
7.71
TWD+0.64 (9.05%)
2025.05.23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(2025/05/22) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的8.47%。當日現股當沖之總損益為+100元、每張平均損益則為+5元。
開盤價
7.13
收盤價
7.71
當日範圍
7.1 - 7.77
成交張數
939
開盤價(昨)
7.12
收盤價(昨)
7.07
昨日範圍
7.07 - 7.19
成交張數(昨)
236
成交金額
711.28萬
成交金額(昨)
167.90萬
52週範圍
6.71 - 14
發行股數
2億
市值
15億
現股當沖－歷史逐日資訊
開盤價
7.13
收盤價
7.71
成交張數
939
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/03/03 | 10.35 | -0.2 | -1.9 | 195 | 203.05 | 72 | 36.85 | 74.72 | 36.8 | 74.96 | 36.92 | +0.24 | +33.33 | 0 | 0 |
| 2025/02/27 | 10.55 | -0.05 | -0.47 | 625 | 673.83 | 291 | 46.53 | 311.7 | 46.26 | 314.55 | 46.68 | +2.85 | +97.77 | 3 | 0.48 |
| 2025/02/26 | 10.6 | -0.1 | -0.93 | 192 | 202.67 | 67 | 34.85 | 70.58 | 34.82 | 70.86 | 34.97 | +0.29 | +43.28 | 0 | 0 |
| 2025/02/25 | 10.7 | +0 | +0 | 161 | 171.94 | 32 | 19.86 | 34.09 | 19.83 | 34.16 | 19.86 | +0.06 | +18.75 | 0 | 0 |
| 2025/02/24 | 10.7 | -0.05 | -0.47 | 152 | 163.8 | 58 | 38.08 | 62.4 | 38.09 | 62.33 | 38.05 | -0.07 | -12.07 | 0 | 0 |
| 2025/02/21 | 10.75 | +0.1 | +0.94 | 237 | 254.78 | 71 | 29.94 | 76.21 | 29.91 | 76.52 | 30.03 | +0.3 | +42.96 | 0 | 0 |
| 2025/02/20 | 10.65 | -0.2 | -1.84 | 287 | 306.76 | 53 | 18.45 | 56.59 | 18.45 | 56.72 | 18.49 | +0.13 | +24.53 | 1 | 0.35 |
| 2025/02/19 | 10.85 | +0.1 | +0.93 | 224 | 243.32 | 82 | 36.6 | 88.94 | 36.56 | 89.19 | 36.66 | +0.24 | +29.88 | 1 | 0.45 |
| 2025/02/18 | 10.75 | -0.05 | -0.46 | 159 | 172.05 | 59 | 37.01 | 63.69 | 37.01 | 63.75 | 37.05 | +0.07 | +11.02 | 0 | 0 |
| 2025/02/17 | 10.8 | -0.1 | -0.92 | 407 | 444.76 | 150 | 36.84 | 163.94 | 36.86 | 163.82 | 36.83 | -0.12 | -7.67 | 0 | 0 |
| 2025/02/14 | 10.9 | +0.15 | +1.4 | 435 | 468.89 | 137 | 31.48 | 146.76 | 31.3 | 147.54 | 31.47 | +0.78 | +56.93 | 0 | 0 |
| 2025/02/13 | 10.75 | +0.3 | +2.87 | 685 | 737.23 | 91 | 13.28 | 97.41 | 13.21 | 97.89 | 13.28 | +0.47 | +52.2 | 0 | 0 |
| 2025/02/12 | 10.45 | +0 | +0 | 666 | 698.19 | 181 | 27.18 | 188.97 | 27.07 | 190.12 | 27.23 | +1.15 | +63.54 | 1 | 0.15 |
| 2025/02/11 | 10.45 | -0.15 | -1.42 | 426 | 446.92 | 49 | 11.49 | 51.62 | 11.55 | 51.38 | 11.5 | -0.24 | -48.98 | 0 | 0 |
| 2025/02/10 | 10.6 | +0.05 | +0.47 | 720 | 775.24 | 361 | 50.13 | 386.35 | 49.84 | 389.37 | 50.23 | +3.02 | +83.52 | 0 | 0 |
| 2025/02/07 | 10.55 | -0.05 | -0.47 | 1,081 | 1,167.36 | 355 | 32.84 | 382.28 | 32.75 | 384.82 | 32.97 | +2.54 | +71.69 | 0 | 0 |
| 2025/02/06 | 10.6 | +0.2 | +1.92 | 541 | 572.25 | 215 | 39.74 | 227.24 | 39.71 | 227.78 | 39.8 | +0.54 | +24.88 | 0 | 0 |
| 2025/02/05 | 10.4 | +0 | +0 | 176 | 183.75 | 66 | 37.59 | 68.96 | 37.53 | 69.44 | 37.79 | +0.48 | +73.48 | 0 | 0 |
| 2025/02/04 | 10.4 | -0.15 | -1.42 | 283 | 296.12 | 103 | 36.37 | 107.58 | 36.33 | 108.05 | 36.49 | +0.46 | +44.66 | 0 | 0 |
| 2025/02/03 | 10.55 | +0.4 | +3.94 | 645 | 665.26 | 283 | 43.88 | 288.49 | 43.37 | 291.39 | 43.8 | +2.9 | +102.58 | 1 | 0.16 |
| 2025/01/22 | 10.15 | -0.05 | -0.49 | 723 | 737.75 | 165 | 22.81 | 167.65 | 22.72 | 168.81 | 22.88 | +1.17 | +70.91 | 0 | 0 |
| 2025/01/21 | 10.2 | +0.1 | +0.99 | 237 | 242.63 | 92 | 38.74 | 93.97 | 38.73 | 94.02 | 38.75 | +0.05 | +5.43 | 2 | 0.84 |
| 2025/01/20 | 10.1 | -0.1 | -0.98 | 247 | 249.34 | 82 | 33.17 | 82.67 | 33.16 | 83.05 | 33.31 | +0.38 | +46.1 | 0 | 0 |
| 2025/01/17 | 10.2 | +0.21 | +2.1 | 309 | 314.91 | 67 | 21.66 | 68.19 | 21.66 | 68.09 | 21.62 | -0.1 | -15.67 | 0 | 0 |
| 2025/01/16 | 9.99 | -0.11 | -1.09 | 455 | 461.18 | 137 | 30.1 | 138.86 | 30.11 | 139.11 | 30.16 | +0.24 | +17.88 | 1 | 0.22 |
| 2025/01/15 | 10.1 | +0.13 | +1.3 | 314 | 315.74 | 120 | 38.18 | 120.4 | 38.13 | 120.5 | 38.17 | +0.1 | +8.5 | 0 | 0 |
| 2025/01/14 | 9.97 | +0.41 | +4.29 | 869 | 860.42 | 346 | 39.8 | 340.58 | 39.58 | 343.27 | 39.9 | +2.69 | +77.72 | 0 | 0 |
| 2025/01/13 | 9.56 | -0.22 | -2.25 | 694 | 659.74 | 358 | 51.56 | 339.87 | 51.52 | 341.03 | 51.69 | +1.16 | +32.37 | 2 | 0.29 |
| 2025/01/10 | 9.78 | +0.2 | +2.09 | 358 | 347.17 | 103 | 28.79 | 99.64 | 28.7 | 100.21 | 28.87 | +0.57 | +55.53 | 1 | 0.28 |
| 2025/01/09 | 9.58 | -0.28 | -2.84 | 637 | 615.36 | 171 | 26.83 | 164.97 | 26.81 | 165.57 | 26.91 | +0.6 | +35.09 | 0 | 0 |
| 2025/01/08 | 9.86 | -0.14 | -1.4 | 772 | 763.03 | 237 | 30.7 | 234.68 | 30.76 | 235.13 | 30.82 | +0.46 | +19.28 | 0 | 0 |
| 2025/01/07 | 10 | -0.45 | -4.31 | 1,547 | 1,562.1 | 476 | 30.77 | 479.64 | 30.71 | 482.36 | 30.88 | +2.71 | +57 | 1 | 0.06 |
| 2025/01/06 | 10.45 | -0.05 | -0.48 | 420 | 441.82 | 151 | 35.99 | 158.84 | 35.95 | 159.15 | 36.02 | +0.3 | +19.87 | 0 | 0 |
| 2025/01/03 | 10.5 | -0.5 | -4.55 | 606 | 646.13 | 96 | 15.84 | 102.44 | 15.85 | 103.45 | 16.01 | +1.01 | +105.73 | 0 | 0 |
| 2025/01/02 | 11 | -0.1 | -0.9 | 393 | 432.91 | 134 | 34.08 | 147.12 | 33.98 | 147.79 | 34.14 | +0.67 | +50 | 1 | 0.25 |
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。
