5907
4.98
TWD+0.09 (1.84%)
2026.05.26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(2026/04/24) 當沖狀況。整體成交張數為51張，佔整體市場成交張數的32.88%。當日現股當沖之總損益為+1,040元、每張平均損益則為+20元。
開盤價
4.88
收盤價
4.98
當日範圍
4.85 - 5
成交張數
266
開盤價(昨)
5.06
收盤價(昨)
4.89
昨日範圍
4.85 - 5.06
成交張數(昨)
532
成交金額
130.61萬
成交金額(昨)
262.06萬
52週範圍
4.71 - 7.31
發行股數
2億
市值
10億
現股當沖－歷史逐日資訊
開盤價
4.88
收盤價
4.98
成交張數
266
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(%) | ||||||
| 2026/04/24 | 5.55 | +0.03 | +0.54 | 155 | 86.07 | 51 | 32.88 | 28.32 | 32.91 | 28.43 | 33.03 | +0.1 | +20.39 | 0 | 0 |
| 2026/04/23 | 5.52 | -0.11 | -1.95 | 557 | 308.89 | 162 | 29.07 | 89.55 | 28.99 | 90.12 | 29.18 | +0.58 | +35.62 | 0 | 0 |
| 2026/04/22 | 5.63 | -0.04 | -0.71 | 168 | 94.92 | 24 | 14.29 | 13.53 | 14.25 | 13.62 | 14.35 | +0.1 | +40.42 | 0 | 0 |
| 2026/04/21 | 5.67 | -0.01 | -0.18 | 168 | 95.6 | 41 | 24.38 | 23.33 | 24.4 | 23.33 | 24.4 | +0 | +0.49 | 0 | 0 |
| 2026/04/20 | 5.68 | -0.05 | -0.87 | 285 | 162.55 | 37 | 12.98 | 20.97 | 12.9 | 21.14 | 13.01 | +0.17 | +45.95 | 0 | 0 |
| 2026/04/17 | 5.73 | +0 | +0 | 275 | 156.69 | 58 | 21.07 | 32.96 | 21.04 | 33.05 | 21.09 | +0.09 | +14.83 | 0 | 0 |
| 2026/04/16 | 5.73 | +0.09 | +1.6 | 263 | 151.6 | 31 | 11.77 | 17.78 | 11.73 | 17.89 | 11.8 | +0.11 | +35.16 | 0 | 0 |
| 2026/04/15 | 5.64 | -0.08 | -1.4 | 323 | 184.91 | 18 | 5.57 | 10.35 | 5.59 | 10.37 | 5.61 | +0.02 | +12.22 | 0 | 0 |
| 2026/04/14 | 5.72 | +0.04 | +0.7 | 152 | 87.26 | 2 | 1.31 | 1.14 | 1.31 | 1.15 | 1.31 | +0 | +15 | 0 | 0 |
| 2026/04/13 | 5.68 | +0.03 | +0.53 | 277 | 156.88 | 35 | 12.62 | 19.81 | 12.63 | 19.73 | 12.58 | -0.08 | -23.14 | 0 | 0 |
| 2026/04/10 | 5.65 | -0.19 | -3.25 | 351 | 200.25 | 63 | 17.96 | 36.09 | 18.02 | 35.92 | 17.94 | -0.16 | -25.87 | 0 | 0 |
| 2026/04/09 | 5.84 | -0.03 | -0.51 | 171 | 99.98 | 56 | 32.74 | 32.65 | 32.65 | 32.85 | 32.86 | +0.2 | +36.07 | 0 | 0 |
| 2026/04/08 | 5.87 | +0.09 | +1.56 | 226 | 132.02 | 42 | 18.58 | 24.45 | 18.52 | 24.63 | 18.66 | +0.18 | +42.86 | 0 | 0 |
| 2026/04/07 | 5.78 | -0.01 | -0.17 | 240 | 139.58 | 74 | 30.83 | 42.77 | 30.65 | 43.12 | 30.9 | +0.35 | +47.03 | 0 | 0 |
| 2026/04/02 | 5.79 | +0.02 | +0.35 | 135 | 78.23 | 24 | 17.75 | 13.9 | 17.76 | 13.89 | 17.76 | -0 | -0.83 | 0 | 0 |
| 2026/04/01 | 5.77 | -0.15 | -2.53 | 350 | 206.53 | 153 | 43.69 | 90.35 | 43.75 | 89.85 | 43.5 | -0.5 | -32.94 | 0 | 0 |
| 2026/03/31 | 5.92 | +0 | +0 | 188 | 110.14 | 42 | 22.4 | 24.7 | 22.43 | 24.76 | 22.48 | +0.06 | +13.57 | 0 | 0 |
| 2026/03/30 | 5.92 | +0.04 | +0.68 | 167 | 98.71 | 39 | 23.33 | 22.96 | 23.27 | 23.03 | 23.33 | +0.06 | +16.15 | 0 | 0 |
| 2026/03/27 | 5.88 | +0.04 | +0.68 | 256 | 151.06 | 39 | 15.23 | 22.9 | 15.16 | 23.09 | 15.28 | +0.19 | +48.46 | 0 | 0 |
| 2026/03/26 | 5.84 | -0.08 | -1.35 | 192 | 113.28 | 28 | 14.57 | 16.46 | 14.53 | 16.64 | 14.69 | +0.18 | +63.57 | 0 | 0 |
| 2026/03/25 | 5.92 | +0.06 | +1.02 | 241 | 142.83 | 65 | 26.94 | 38.37 | 26.86 | 38.39 | 26.88 | +0.02 | +3.08 | 0 | 0 |
| 2026/03/24 | 5.86 | -0.07 | -1.18 | 185 | 109.33 | 41 | 22.16 | 24.18 | 22.12 | 24.32 | 22.24 | +0.14 | +33.17 | 0 | 0 |
| 2026/03/23 | 5.93 | +0 | +0 | 196 | 115.57 | 61 | 31.12 | 35.77 | 30.95 | 36.16 | 31.28 | +0.39 | +63.28 | 0 | 0 |
| 2026/03/20 | 5.93 | +0.09 | +1.54 | 315 | 187.19 | 44 | 13.95 | 25.83 | 13.8 | 26.02 | 13.9 | +0.19 | +42.95 | 0 | 0 |
| 2026/03/19 | 5.84 | +0.05 | +0.86 | 277 | 162.58 | 63 | 22.74 | 36.77 | 22.62 | 37.13 | 22.84 | +0.36 | +56.83 | 0 | 0 |
| 2026/03/18 | 5.79 | -0.15 | -2.53 | 253 | 146.98 | 18 | 7.11 | 10.44 | 7.1 | 10.54 | 7.17 | +0.1 | +55 | 0 | 0 |
| 2026/03/17 | 5.94 | -0.03 | -0.5 | 118 | 70.21 | 21 | 17.74 | 12.46 | 17.74 | 12.5 | 17.8 | +0.04 | +21.43 | 0 | 0 |
| 2026/03/16 | 5.97 | +0.06 | +1.02 | 191 | 114.07 | 37 | 19.36 | 22.01 | 19.3 | 22.11 | 19.38 | +0.1 | +26.49 | 0 | 0 |
| 2026/03/13 | 5.91 | +0.02 | +0.34 | 93 | 54.77 | 20 | 21.5 | 11.73 | 21.41 | 11.82 | 21.58 | +0.09 | +46.5 | 0 | 0 |
| 2026/03/12 | 5.89 | -0.01 | -0.17 | 272 | 161.22 | 83 | 30.49 | 48.96 | 30.37 | 49.37 | 30.62 | +0.4 | +48.67 | 0 | 0 |
| 2026/03/11 | 5.9 | +0.08 | +1.37 | 457 | 271.99 | 100 | 21.86 | 59.15 | 21.75 | 59.55 | 21.89 | +0.4 | +40 | 0 | 0 |
| 2026/03/10 | 5.82 | +0.15 | +2.65 | 204 | 117.9 | 68 | 33.31 | 39.12 | 33.18 | 39.56 | 33.55 | +0.44 | +64.85 | 0 | 0 |
| 2026/03/09 | 5.67 | -0.29 | -4.87 | 293 | 167.51 | 51 | 17.39 | 29.07 | 17.35 | 29.09 | 17.37 | +0.03 | +5.69 | 0 | 0 |
| 2026/03/06 | 5.96 | +0.04 | +0.68 | 273 | 161.62 | 89 | 32.58 | 52.45 | 32.45 | 52.55 | 32.51 | +0.09 | +10.56 | 0 | 0 |
| 2026/03/05 | 5.92 | +0.28 | +4.96 | 291 | 170.18 | 65 | 22.34 | 37.74 | 22.18 | 38.16 | 22.42 | +0.42 | +64 | 1 | 0.34 |
| 2026/03/04 | 5.64 | -0.22 | -3.75 | 370 | 213.19 | 119 | 32.16 | 68.52 | 32.14 | 68.39 | 32.08 | -0.13 | -10.84 | 0 | 0 |
| 2026/03/03 | 5.86 | -0.16 | -2.66 | 567 | 333.24 | 143 | 25.24 | 83.86 | 25.16 | 85.64 | 25.7 | +1.78 | +124.34 | 0 | 0 |
| 2026/03/02 | 6.02 | +0.08 | +1.35 | 336 | 200.01 | 110 | 32.77 | 65.19 | 32.59 | 65.89 | 32.94 | +0.71 | +64.18 | 0 | 0 |
| 2026/02/26 | 5.94 | +0.02 | +0.34 | 172 | 101.97 | 19 | 11.03 | 11.25 | 11.04 | 11.26 | 11.04 | +0.01 | +4.21 | 0 | 0 |
| 2026/02/25 | 5.92 | -0.01 | -0.17 | 127 | 75.61 | 23 | 18.1 | 13.68 | 18.09 | 13.73 | 18.16 | +0.05 | +23.04 | 0 | 0 |
| 2026/02/24 | 5.93 | -0.05 | -0.84 | 203 | 122.07 | 54 | 26.56 | 32.47 | 26.6 | 32.52 | 26.64 | +0.05 | +9.63 | 0 | 0 |
| 2026/02/23 | 5.98 | +0.08 | +1.36 | 187 | 110.96 | 24 | 12.81 | 14.16 | 12.76 | 14.31 | 12.9 | +0.15 | +63.75 | 0 | 0 |
| 2026/02/11 | 5.9 | -0.02 | -0.34 | 339 | 200.69 | 76 | 22.42 | 45.02 | 22.43 | 45.2 | 22.52 | +0.18 | +23.42 | 0 | 0 |
| 2026/02/10 | 5.92 | +0.06 | +1.02 | 457 | 270.3 | 81 | 17.73 | 47.66 | 17.63 | 47.98 | 17.75 | +0.33 | +40.25 | 0 | 0 |
| 2026/02/09 | 5.86 | +0.03 | +0.51 | 286 | 167.17 | 63 | 22.01 | 36.68 | 21.94 | 36.84 | 22.04 | +0.16 | +25.71 | 0 | 0 |
| 2026/02/06 | 5.83 | -0.12 | -2.02 | 575 | 334.05 | 86 | 14.96 | 49.9 | 14.94 | 50.42 | 15.1 | +0.53 | +61.63 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
