5907
9.09
TWD+0.23 (2.60%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為46張，佔整體市場成交張數的20.22%。當日現股當沖之總損益為+3,810元、每張平均損益則為+83元。
開盤價
8.86
收盤價
9.09
當日範圍
8.75 - 9.2
成交張數
228
開盤價(昨)
8.7
收盤價(昨)
8.86
昨日範圍
8.66 - 9
成交張數(昨)
272
成交金額
205.26萬
成交金額(昨)
241.57萬
52週範圍
8.13 - 14
發行股數
2億
市值
18億
現股當沖－歷史逐日資訊
開盤價
8.86
收盤價
9.09
成交張數
228
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(%) | ||||||
| 2025/04/02 | 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 |
| 2024/12/31 | 11.1 | +0.05 | +0.45 | 730 | 800.47 | 274 | 37.54 | 300.4 | 37.53 | 301.58 | 37.68 | +1.18 | +42.88 | 0 | 0 |
| 2024/12/30 | 11.05 | -0.15 | -1.34 | 384 | 425.94 | 79 | 20.56 | 87.67 | 20.58 | 87.45 | 20.53 | -0.23 | -28.48 | 0 | 0 |
| 2024/12/27 | 11.2 | -0.2 | -1.75 | 515 | 577.82 | 122 | 23.69 | 136.94 | 23.7 | 137 | 23.71 | +0.06 | +4.92 | 0 | 0 |
| 2024/12/26 | 11.4 | -0.15 | -1.3 | 627 | 714.41 | 190 | 30.3 | 216.87 | 30.36 | 217.59 | 30.46 | +0.72 | +38.16 | 0 | 0 |
| 2024/12/25 | 11.55 | +0.15 | +1.32 | 633 | 729.16 | 193 | 30.51 | 222.19 | 30.47 | 223.22 | 30.61 | +1.02 | +52.85 | 0 | 0 |
| 2024/12/24 | 11.4 | -0.2 | -1.72 | 934 | 1,084.35 | 368 | 39.4 | 430.3 | 39.68 | 427.44 | 39.42 | -2.85 | -77.58 | 0 | 0 |
| 2024/12/23 | 11.6 | +0.3 | +2.65 | 496 | 571.06 | 162 | 32.66 | 186.27 | 32.62 | 186.91 | 32.73 | +0.64 | +39.51 | 0 | 0 |
| 2024/12/20 | 11.3 | -0.6 | -5.04 | 1,473 | 1,700.52 | 291 | 19.76 | 337.52 | 19.85 | 337.62 | 19.85 | +0.1 | +3.44 | 1 | 0.07 |
| 2024/12/19 | 11.9 | -0.4 | -3.25 | 1,347 | 1,611.03 | 397 | 29.46 | 475.51 | 29.52 | 476.48 | 29.58 | +0.96 | +24.31 | 10 | 0.74 |
| 2024/12/18 | 12.3 | +0.5 | +4.24 | 2,103 | 2,572.61 | 837 | 39.81 | 1,018.32 | 39.58 | 1,023.67 | 39.79 | +5.36 | +64.04 | 13 | 0.62 |
| 2024/12/17 | 11.8 | -0.3 | -2.48 | 1,346 | 1,596.3 | 437 | 32.46 | 518.09 | 32.46 | 520.15 | 32.58 | +2.07 | +47.37 | 2 | 0.15 |
| 2024/12/16 | 12.1 | -0.3 | -2.42 | 1,538 | 1,883.59 | 528 | 34.34 | 646.97 | 34.35 | 648.28 | 34.42 | +1.31 | +24.81 | 18 | 1.17 |
| 2024/12/13 | 12.4 | -0.6 | -4.62 | 2,699 | 3,403.16 | 711 | 26.35 | 897.86 | 26.38 | 900.46 | 26.46 | +2.6 | +36.5 | 0 | 0 |
| 2024/12/12 | 13 | +0.3 | +2.36 | 1,743 | 2,235.26 | 676 | 38.78 | 866.66 | 38.77 | 864.75 | 38.69 | -1.92 | -28.33 | 45 | 2.58 |
| 2024/12/11 | 12.7 | -0.5 | -3.79 | 5,238 | 6,797.76 | 2,542 | 48.53 | 3,317.53 | 48.8 | 3,297.64 | 48.51 | -19.89 | -78.25 | 53 | 1.01 |
| 2024/12/10 | 13.2 | +0.65 | +5.18 | 10,093 | 13,737.16 | 5,511 | 54.6 | 7,503.27 | 54.62 | 7,472.26 | 54.39 | -31.01 | -56.27 | 47 | 0.47 |
| 2024/12/09 | 12.55 | -0.35 | -2.71 | 1,391 | 1,751.36 | 380 | 27.31 | 479.11 | 27.36 | 480.33 | 27.43 | +1.22 | +32.11 | 2 | 0.14 |
| 2024/12/06 | 12.9 | +0.6 | +4.88 | 3,819 | 4,955.73 | 949 | 24.85 | 1,228.64 | 24.79 | 1,232.86 | 24.88 | +4.21 | +44.42 | 1 | 0.03 |
| 2024/12/05 | 12.3 | -0.4 | -3.15 | 1,582 | 1,980.9 | 506 | 31.98 | 632.96 | 31.95 | 637.24 | 32.17 | +4.28 | +84.58 | 1 | 0.06 |
| 2024/12/04 | 12.7 | +0.05 | +0.4 | 1,927 | 2,455.59 | 818 | 42.46 | 1,042.08 | 42.44 | 1,043.91 | 42.51 | +1.83 | +22.43 | 0 | 0 |
| 2024/12/03 | 12.65 | -0.1 | -0.78 | 4,807 | 6,190.22 | 2,304 | 47.93 | 2,966.11 | 47.92 | 2,967.41 | 47.94 | +1.29 | +5.62 | 5 | 0.1 |
| 2024/12/02 | 12.75 | +0.5 | +4.08 | 6,189 | 7,704.87 | 3,470 | 56.06 | 4,311.57 | 55.96 | 4,327.26 | 56.16 | +15.69 | +45.2 | 5 | 0.08 |
| 2024/11/29 | 12.25 | +1.1 | +9.87 | 3,112 | 3,704.09 | 506 | 16.26 | 632.96 | 17.09 | 637.24 | 17.2 | +4.28 | +84.58 | 0 | 0 |
| 2024/11/28 | 11.15 | +0.35 | +3.24 | 2,030 | 2,294.22 | 983 | 48.41 | 1,108.69 | 48.33 | 1,110.28 | 48.39 | +1.58 | +16.12 | 1 | 0.05 |
| 2024/11/27 | 10.8 | -0.4 | -3.57 | 840 | 918.16 | 209 | 24.87 | 229.03 | 24.94 | 228.82 | 24.92 | -0.21 | -10.05 | 0 | 0 |
| 2024/11/26 | 11.2 | +0.1 | +0.9 | 701 | 780.45 | 302 | 43.07 | 336.11 | 43.07 | 336.37 | 43.1 | +0.27 | +8.77 | 2 | 0.29 |
| 2024/11/25 | 11.1 | +0.2 | +1.83 | 926 | 1,020.38 | 296 | 31.98 | 325.81 | 31.93 | 326.63 | 32.01 | +0.82 | +27.7 | 0 | 0 |
| 2024/11/22 | 10.9 | -0.2 | -1.8 | 1,209 | 1,333.82 | 448 | 37.04 | 495 | 37.11 | 495.36 | 37.14 | +0.36 | +8.04 | 0 | 0 |
| 2024/11/21 | 11.1 | -0.3 | -2.63 | 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 |
| 2024/11/20 | 11.4 | -0.45 | -3.8 | 1,660 | 1,928.13 | 419 | 25.24 | 487.63 | 25.29 | 487.98 | 25.31 | +0.35 | +8.35 | 1 | 0.06 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
