5907 大洋-KY / K線比較(日)

5907 大洋-KY

日期: 10/22

5907 大洋-KY 當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
4.38	4.41	-0.03	-0.68%	4.08%	4.42	4.55	4.37
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
270	119.5萬	139	1.94張/筆	4.42	0.23	N/A	N/A
昨日張數	昨日金額	昨日筆數	昨日均張	昨日均價	昨漲跌價 (幅)
240	106.6萬	89	2.7張/筆	4.44	-0.04 (-0.9%)

連續漲跌: 連5跌 ( -0.21元 / -4.58%)

財報評分: 最新32分 / 平均43分

上市指數: 46041.43 (-846.34 / -1.81%)

新聞及公告

• 對深圳市大馬化投資有限公司應收款收回情形 (公告訊息 10/20 14:42)

• 【廣編】科技族啟動資產配置　國泰GRAND PARK高總價市場順利去化 (ETtoday新聞雲 09/17 16:42)

• 代重要子公司大洋晶典商業集團有限公司公告新增背書保證金額達處理準則第25條第一項第二款、三款及第四款公告標準 (公告訊息 09/04 14:01)

• 代大洋-KY之子公司Grand Citi Limited公告稅務爭議暨後續處理 (公告訊息 08/27 17:45)

• 大洋-KY公司治理主管暨代理發言人異動 (公告訊息 08/27 17:15)

• 更正大洋-KY2026年6月背書保證資訊揭露明細表 (公告訊息 08/27 17:12)

• 大洋-KY董事會通過2026年第2季合併財務報告 (公告訊息 08/27 17:11)

• 代子公司大洋晶典商業集團有限公司公告新增資金貸與金額達新台幣一千萬元且達大洋-KY最近期財務報表淨值百分之二以上及餘額達最近期財務報表淨值百分之十以上 (公告訊息 08/27 17:10)

• 大洋-KY2026年第2季合併財務報告董事會召開日期 (公告訊息 08/19 15:58)

• 大洋-KY公司治理主管及代理發言人異動 (公告訊息 07/29 13:48)

• DXC 委任 Holly Grant 出任 LabX 總裁，擴展該部門作為主要 AI 增長引擎角色 (PR Newswire 07/28 21:38)

• 大洋-KY內部稽核主管異動 (公告訊息 07/24 13:44)

vs

日線｜周線｜月線｜季線｜年線｜還原股價

期間： ~

輔助：

5907 大洋-KY vs 加權指數每日股價行情詳細資料
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/10/22	4.38	-0.03	-0.68%	-0.68%	46041.43	-846.34	-1.81%	-1.81%	+1.13%	+1.12%
'26/10/21	4.41	-0.04	-0.9%	-1.57%	46887.77	+594.84	+1.28%	-0.54%	-2.18%	-1.03%
'26/10/20	4.45	-0.08	-1.77%	-3.31%	46292.93	-529.15	-1.13%	-1.67%	-0.64%	-1.64%
'26/10/19	4.53	-0.03	-0.66%	-3.95%	46822.08	-289.18	-0.61%	-2.27%	-0.05%	-1.68%
'26/10/16	4.56	-0.03	-0.65%	-4.58%	47111.26	+141.39	+0.3%	-1.98%	-0.95%	-2.6%
'26/10/15	4.59	0	0%	-4.58%	46969.87	-1655.96	-3.41%	-5.31%	+3.41%	+0.74%
'26/10/14	4.59	+0.03	+0.66%	-3.95%	48625.83	+284.52	+0.59%	-4.76%	+0.07%	+0.81%
'26/10/13	4.56	-0.11	-2.36%	-6.21%	48341.31	-960.65	-1.95%	-6.61%	-0.41%	+0.4%
'26/10/12	4.67	-0.01	-0.21%	-6.41%	49301.96	-11.48	-0.02%	-6.64%	-0.19%	+0.22%
'26/10/08	4.68	0	0%	-6.41%	49313.44	-492.93	-0.99%	-7.56%	+0.99%	+1.15%
'26/10/07	4.68	+0.03	+0.65%	-5.81%	49806.37	-16.18	-0.03%	-7.59%	+0.68%	+1.78%
'26/10/06	4.65	-0.1	-2.11%	-7.79%	49822.55	+110.51	+0.22%	-7.38%	-2.33%	-0.41%
'26/10/05	4.75	0	0%	-7.79%	49712.04	+1236.3	+2.55%	-5.02%	-2.55%	-2.77%
'26/10/02	4.75	-0.05	-1.04%	-8.75%	48475.74	+122.25	+0.25%	-4.78%	-1.29%	-3.97%
'26/10/01	4.8	-0.01	-0.21%	-8.94%	48353.49	+413.36	+0.86%	-3.96%	-1.07%	-4.98%
'26/09/30	4.81	+0.02	+0.42%	-8.56%	47940.13	+308.17	+0.65%	-3.34%	-0.23%	-5.22%
'26/09/29	4.79	-0.04	-0.83%	-9.32%	47631.96	-392.64	-0.82%	-4.13%	-0.01%	-5.19%
'26/09/24	4.83	0	0%	-9.32%	48024.6	-132.69	-0.28%	-4.39%	+0.28%	-4.92%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/09/23	4.83	-0.01	-0.21%	-9.5%	48157.29	+357.12	+0.75%	-3.68%	-0.96%	-5.82%
'26/09/22	4.84	-0.01	-0.21%	-9.69%	47800.17	+81.33	+0.17%	-3.52%	-0.38%	-6.18%
'26/09/21	4.85	+0.01	+0.21%	-9.5%	47718.84	+538.09	+1.14%	-2.41%	-0.93%	-7.09%
'26/09/18	4.84	-0.04	-0.82%	-10.2%	47180.75	+892.75	+1.93%	-0.53%	-2.75%	-9.71%
'26/09/17	4.88	-0.05	-1.01%	-11.2%	46288	+439.1	+0.96%	+0.42%	-1.97%	-11.6%
'26/09/16	4.93	+0.11	+2.28%	-9.13%	45848.9	+337.41	+0.74%	+1.16%	+1.54%	-10.3%
'26/09/15	4.82	+0.06	+1.26%	-7.98%	45511.49	-351.03	-0.77%	+0.39%	+2.03%	-8.37%
'26/09/14	4.76	-0.08	-1.65%	-9.5%	45862.52	-322.33	-0.7%	-0.31%	-0.95%	-9.19%
'26/09/11	4.84	-0.04	-0.82%	-10.2%	46184.85	-755.64	-1.61%	-1.92%	+0.79%	-8.33%
'26/09/10	4.88	0	0%	-10.2%	46940.49	-242.87	-0.51%	-2.42%	+0.51%	-7.83%
'26/09/09	4.88	+0.08	+1.67%	-8.75%	47183.36	+77.58	+0.16%	-2.26%	+1.51%	-6.49%
'26/09/08	4.8	-0.05	-1.03%	-9.69%	47105.78	-220.49	-0.47%	-2.71%	-0.56%	-6.98%
'26/09/07	4.85	-0.1	-2.02%	-11.5%	47326.27	+775.14	+1.67%	-1.09%	-3.69%	-10.4%
'26/09/04	4.95	+0.04	+0.81%	-10.8%	46551.13	+693.47	+1.51%	+0.4%	-0.7%	-11.2%
'26/09/03	4.91	-0.05	-1.01%	-11.7%	45857.66	-307.06	-0.67%	-0.27%	-0.34%	-11.4%
'26/09/02	4.96	0	0%	-11.7%	46164.72	-784	-1.67%	-1.93%	+1.67%	-9.76%
'26/09/01	4.96	+0.01	+0.2%	-11.5%	46948.72	+820.25	+1.78%	-0.19%	-1.58%	-11.3%
'26/08/31	4.95	+0.04	+0.81%	-10.8%	46128.47	-202.98	-0.44%	-0.63%	+1.25%	-10.2%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/08/28	4.91	-0.08	-1.6%	-12.2%	46331.45	+356.23	+0.77%	+0.14%	-2.37%	-12.4%
'26/08/27	4.99	-0.02	-0.4%	-12.6%	45975.22	+142.6	+0.31%	+0.46%	-0.71%	-13%
'26/08/26	5.01	-0.19	-3.65%	-15.8%	45832.62	+663.16	+1.47%	+1.93%	-5.12%	-17.7%
'26/08/25	5.2	+0.22	+4.42%	-12%	45169.46	+407.14	+0.91%	+2.86%	+3.51%	-14.9%
'26/08/24	4.98	+0.02	+0.4%	-11.7%	44762.32	-461.97	-1.02%	+1.81%	+1.42%	-13.5%
'26/08/21	4.96	+0.05	+1.02%	-10.8%	45224.29	+290.55	+0.65%	+2.47%	+0.37%	-13.3%
'26/08/20	4.91	+0.03	+0.61%	-10.2%	44933.74	+214.39	+0.48%	+2.96%	+0.13%	-13.2%
'26/08/19	4.88	0	0%	-10.2%	44719.35	-589.33	-1.3%	+1.62%	+1.3%	-11.9%
'26/08/18	4.88	-0.06	-1.21%	-11.3%	45308.68	-548.59	-1.2%	+0.4%	-0.01%	-11.7%
'26/08/17	4.94	-0.01	-0.2%	-11.5%	45857.27	+46.26	+0.1%	+0.5%	-0.3%	-12%
'26/08/14	4.95	+0.02	+0.41%	-11.2%	45811.01	-210.47	-0.46%	+0.04%	+0.87%	-11.2%
'26/08/13	4.93	+0.01	+0.2%	-11%	46021.48	+503.41	+1.11%	+1.15%	-0.91%	-12.1%
'26/08/12	4.92	-0.04	-0.81%	-11.7%	45518.07	+397.35	+0.88%	+2.04%	-1.69%	-13.7%
'26/08/11	4.96	+0.05	+1.02%	-10.8%	45120.72	+191.96	+0.43%	+2.48%	+0.59%	-13.3%
'26/08/10	4.91	+0.01	+0.2%	-10.6%	44928.76	+702.85	+1.59%	+4.11%	-1.39%	-14.7%
'26/08/07	4.9	+0.04	+0.82%	-9.88%	44225.91	-170.79	-0.38%	+3.7%	+1.2%	-13.6%
'26/08/06	4.86	-0.09	-1.82%	-11.5%	44396.7	-214.9	-0.48%	+3.21%	-1.34%	-14.7%
'26/08/05	4.95	-0.05	-1%	-12.4%	44611.6	+1250.94	+2.88%	+6.18%	-3.88%	-18.6%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/08/04	5	0	0%	-12.4%	43360.66	-25.75	-0.06%	+6.12%	+0.06%	-18.5%
'26/08/03	5	+0.05	+1.01%	-11.5%	43386.41	+266.66	+0.62%	+6.78%	+0.39%	-18.3%
'26/07/31	4.95	+0.35	+7.61%	-4.78%	43119.75	+3186.45	+7.98%	+15.3%	-0.37%	-20.1%
'26/07/30	4.6	-0.07	-1.5%	-6.21%	39933.3	-105.88	-0.26%	+15%	-1.24%	-21.2%
'26/07/29	4.67	-0.03	-0.64%	-6.81%	40039.18	-1564.18	-3.76%	+10.7%	+3.12%	-17.5%
'26/07/28	4.7	-0.18	-3.69%	-10.2%	41603.36	-2030.83	-4.65%	+5.52%	+0.96%	-15.8%
'26/07/27	4.88	+0.01	+0.21%	-10.1%	43634.19	-20.65	-0.05%	+5.47%	+0.26%	-15.5%
'26/07/24	4.87	+0.02	+0.41%	-9.69%	43654.84	-1195.97	-2.67%	+2.65%	+3.08%	-12.3%
'26/07/23	4.85	+0.02	+0.41%	-9.32%	44850.81	+25.03	+0.06%	+2.71%	+0.35%	-12%
'26/07/22	4.83	-0.07	-1.43%	-10.6%	44825.78	+592.91	+1.34%	+4.09%	-2.77%	-14.7%
'26/07/21	4.9	+0.05	+1.03%	-9.69%	44232.87	+1783.17	+4.2%	+8.46%	-3.17%	-18.2%
'26/07/20	4.85	-0.05	-1.02%	-10.6%	42449.7	-221.57	-0.52%	+7.9%	-0.5%	-18.5%
'26/07/17	4.9	-0.03	-0.61%	-11.2%	42671.27	-2953.71	-6.47%	+0.91%	+5.86%	-12.1%
'26/07/16	4.93	-0.02	-0.4%	-11.5%	45624.98	-6.61	-0.01%	+0.9%	-0.39%	-12.4%
'26/07/15	4.95	+0.07	+1.43%	-10.2%	45631.59	+893.64	+2%	+2.91%	-0.57%	-13.2%
'26/07/14	4.88	-0.02	-0.41%	-10.6%	44737.95	-642.57	-1.42%	+1.46%	+1.01%	-12.1%
'26/07/13	4.9	-0.1	-2%	-12.4%	45380.52	+25.91	+0.06%	+1.51%	-2.06%	-13.9%
'26/07/09	5	-0.02	-0.4%	-12.7%	45354.61	-379.8	-0.83%	+0.67%	+0.43%	-13.4%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/08	5.02	+0.02	+0.4%	-12.4%	45734.41	+255.3	+0.56%	+1.24%	-0.16%	-13.6%
'26/07/07	5	-0.18	-3.47%	-15.4%	45479.11	-1077.28	-2.31%	-1.11%	-1.16%	-14.3%
'26/07/06	5.18	-0.12	-2.26%	-17.4%	46556.39	-224.23	-0.48%	-1.58%	-1.78%	-15.8%
'26/07/03	5.3	+0.3	+6%	-12.4%	46780.62	+36.46	+0.08%	-1.5%	+5.92%	-10.9%
'26/07/02	5	+0.17	+3.52%	-9.32%	46744.16	-274.83	-0.58%	-2.08%	+4.1%	-7.24%
'26/07/01	4.83	+0.01	+0.21%	-9.13%	47018.99	+893.08	+1.94%	-0.18%	-1.73%	-8.95%
'26/06/30	4.82	+0.02	+0.42%	-8.75%	46125.91	+1126.01	+2.5%	+2.31%	-2.08%	-11.1%
'26/06/29	4.8	-0.01	-0.21%	-8.94%	44999.9	+428.14	+0.96%	+3.3%	-1.17%	-12.2%
'26/06/26	4.81	-0.21	-4.18%	-12.7%	44571.76	-1683.5	-3.64%	-0.46%	-0.54%	-12.3%
'26/06/25	5.02	-0.05	-0.99%	-13.6%	46255.26	+211.66	+0.46%	0%	-1.45%	-13.6%
'26/06/24	5.07	+0.03	+0.6%	-13.1%	46043.6	-1057.05	-2.24%	-2.25%	+2.84%	-10.8%
'26/06/23	5.04	-0.01	-0.2%	-13.3%	47100.65	-640.86	-1.34%	-3.56%	+1.14%	-9.71%
'26/06/22	5.05	-0.05	-0.98%	-14.1%	47741.51	+1276.31	+2.75%	-0.91%	-3.73%	-13.2%
'26/06/18	5.1	+0.01	+0.2%	-13.9%	46465.2	+587.81	+1.28%	+0.36%	-1.08%	-14.3%
'26/06/17	5.09	+0.1	+2%	-12.2%	45877.39	+68.2	+0.15%	+0.51%	+1.85%	-12.7%
'26/06/16	4.99	-0.01	-0.2%	-12.4%	45809.19	+412.2	+0.91%	+1.42%	-1.11%	-13.8%
'26/06/15	5	-0.05	-0.99%	-13.3%	45396.99	+1227.95	+2.78%	+4.24%	-3.77%	-17.5%
'26/06/12	5.05	+0.04	+0.8%	-12.6%	44169.04	+1019.58	+2.36%	+6.7%	-1.56%	-19.3%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/06/11	5.01	-0.02	-0.4%	-12.9%	43149.46	-76.08	-0.18%	+6.51%	-0.22%	-19.4%
'26/06/10	5.03	-0.1	-1.95%	-14.6%	43225.54	-1478.9	-3.31%	+2.99%	+1.36%	-17.6%
'26/06/09	5.13	-0.01	-0.19%	-14.8%	44704.44	+1201.66	+2.76%	+5.84%	-2.95%	-20.6%
'26/06/08	5.14	-0.06	-1.15%	-15.8%	43502.78	-1568.16	-3.48%	+2.15%	+2.33%	-17.9%
'26/06/05	5.2	-0.08	-1.52%	-17%	45070.94	-606.52	-1.33%	+0.8%	-0.19%	-17.8%
'26/06/04	5.28	+0.08	+1.54%	-15.8%	45677.46	-781.7	-1.68%	-0.9%	+3.22%	-14.9%
'26/06/03	5.2	+0.11	+2.16%	-13.9%	46459.16	+901.85	+1.98%	+1.06%	+0.18%	-15%
'26/06/02	5.09	+0.02	+0.39%	-13.6%	45557.31	+219.4	+0.48%	+1.55%	-0.09%	-15.2%
'26/06/01	5.07	+0.07	+1.4%	-12.4%	45337.91	+604.97	+1.35%	+2.93%	+0.05%	-15.3%
'26/05/29	5	+0.04	+0.81%	-11.7%	44732.94	+1096.5	+2.51%	+5.51%	-1.7%	-17.2%
'26/05/28	4.96	-0.06	-1.2%	-12.7%	43636.44	-620.36	-1.4%	+4.03%	+0.2%	-16.8%
'26/05/27	5.02	+0.04	+0.8%	-12%	44256.8	+731.43	+1.68%	+5.78%	-0.88%	-17.8%
'26/05/26	4.98	+0.09	+1.84%	-10.4%	43525.37	-119.03	-0.27%	+5.49%	+2.11%	-15.9%
'26/05/25	4.89	-0.13	-2.59%	-12.7%	43644.4	+1376.43	+3.26%	+8.93%	-5.85%	-21.7%
'26/05/22	5.02	+0.31	+6.58%	-7.01%	42267.97	+899.76	+2.18%	+11.3%	+4.4%	-18.3%
'26/05/21	4.71	-0.14	-2.89%	-9.69%	41368.21	+1347.39	+3.37%	+15%	-6.26%	-24.7%
'26/05/20	4.85	-0.15	-3%	-12.4%	40020.82	-154.74	-0.39%	+14.6%	-2.61%	-27%
'26/05/19	5	-0.05	-0.99%	-13.3%	40175.56	-716.26	-1.75%	+12.6%	+0.76%	-25.9%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/05/18	5.05	-0.06	-1.17%	-14.3%	40891.82	-280.54	-0.68%	+11.8%	-0.49%	-26.1%
'26/05/15	5.11	-0.06	-1.16%	-15.3%	41172.36	-579.39	-1.39%	+10.3%	+0.23%	-25.6%
'26/05/14	5.17	-0.05	-0.96%	-16.1%	41751.75	+377.25	+0.91%	+11.3%	-1.87%	-27.4%
'26/05/13	5.22	-0.05	-0.95%	-16.9%	41374.5	-523.82	-1.25%	+9.89%	+0.3%	-26.8%
'26/05/12	5.27	-0.01	-0.19%	-17%	41898.32	+108.26	+0.26%	+10.2%	-0.45%	-27.2%
'26/05/11	5.28	-0.02	-0.38%	-17.4%	41790.06	+186.12	+0.45%	+10.7%	-0.83%	-28%
'26/05/08	5.3	0	0%	-17.4%	41603.94	-329.84	-0.79%	+9.8%	+0.79%	-27.2%
'26/05/07	5.3	0	0%	-17.4%	41933.78	+794.93	+1.93%	+11.9%	-1.93%	-29.3%
'26/05/06	5.3	-0.06	-1.12%	-18.3%	41138.85	+369.56	+0.91%	+12.9%	-2.03%	-31.2%
'26/05/05	5.36	-0.02	-0.37%	-18.6%	40769.29	+64.15	+0.16%	+13.1%	-0.53%	-31.7%
'26/05/04	5.38	0	0%	-18.6%	40705.14	+1778.51	+4.57%	+18.3%	-4.57%	-36.9%
'26/04/30	5.38	-0.09	-1.65%	-19.9%	38926.63	-376.87	-0.96%	+17.1%	-0.69%	-37.1%
'26/04/29	5.47	-0.06	-1.08%	-20.8%	39303.5	-218.23	-0.55%	+16.5%	-0.53%	-37.3%
'26/04/28	5.53	+0.2	+3.75%	-17.8%	39521.73	-94.9	-0.24%	+16.2%	+3.99%	-34%
'26/04/27	5.33	-0.22	-3.96%	-21.1%	39616.63	+684.23	+1.76%	+18.3%	-5.72%	-39.3%
'26/04/24	5.55	+0.03	+0.54%	-20.7%	38932.4	+1218.25	+3.23%	+22.1%	-2.69%	-42.7%
'26/04/23	5.52	-0.11	-1.95%	-22.2%	37714.15	-164.32	-0.43%	+21.6%	-1.52%	-43.8%
'26/04/22	5.63	-0.04	-0.71%	-22.8%	37878.47	+273.36	+0.73%	+22.4%	-1.44%	-45.2%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/04/21	5.67	-0.01	-0.18%	-22.9%	37605.11	+646.31	+1.75%	+24.6%	-1.93%	-47.5%
'26/04/20	5.68	-0.05	-0.87%	-23.6%	36958.8	+154.46	+0.42%	+25.1%	-1.29%	-48.7%
'26/04/17	5.73	0	0%	-23.6%	36804.34	-327.68	-0.88%	+24%	+0.88%	-47.6%
'26/04/16	5.73	+0.09	+1.6%	-22.3%	37132.02	+409.88	+1.12%	+25.4%	+0.48%	-47.7%
'26/04/15	5.64	-0.08	-1.4%	-23.4%	36722.14	+426.02	+1.17%	+26.8%	-2.57%	-50.3%
'26/04/14	5.72	+0.04	+0.7%	-22.9%	36296.12	+838.83	+2.37%	+29.9%	-1.67%	-52.7%
'26/04/13	5.68	+0.03	+0.53%	-22.5%	35457.29	+39.46	+0.11%	+30%	+0.42%	-52.5%
'26/04/10	5.65	-0.19	-3.25%	-25%	35417.83	+556.67	+1.6%	+32.1%	-4.85%	-57.1%
'26/04/09	5.84	-0.03	-0.51%	-25.4%	34861.16	+99.78	+0.29%	+32.4%	-0.8%	-57.8%
'26/04/08	5.87	+0.09	+1.56%	-24.2%	34761.38	+1531.56	+4.61%	+38.6%	-3.05%	-62.8%
'26/04/07	5.78	-0.01	-0.17%	-24.4%	33229.82	+657.39	+2.02%	+41.4%	-2.19%	-65.7%
'26/04/02	5.79	+0.02	+0.35%	-24.1%	32572.43	-602.39	-1.82%	+38.8%	+2.17%	-62.9%
'26/04/01	5.77	-0.15	-2.53%	-26%	33174.82	+1451.83	+4.58%	+45.1%	-7.11%	-71.1%
'26/03/31	5.92	0	0%	-26%	31722.99	-795.17	-2.45%	+41.6%	+2.45%	-67.6%
'26/03/30	5.92	+0.04	+0.68%	-25.5%	32518.16	-594.43	-1.8%	+39%	+2.48%	-64.6%
'26/03/27	5.88	+0.04	+0.68%	-25%	33112.59	-225.03	-0.68%	+38.1%	+1.36%	-63.1%
'26/03/26	5.84	-0.08	-1.35%	-26%	33337.62	-101.49	-0.3%	+37.7%	-1.05%	-63.7%
'26/03/25	5.92	+0.06	+1.02%	-25.3%	33439.11	+826.87	+2.54%	+41.2%	-1.52%	-66.4%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/03/24	5.86	-0.07	-1.18%	-26.1%	32612.24	-110.26	-0.34%	+40.7%	-0.84%	-66.8%
'26/03/23	5.93	0	0%	-26.1%	32722.5	-821.38	-2.45%	+37.3%	+2.45%	-63.4%
'26/03/20	5.93	+0.09	+1.54%	-25%	33543.88	-145.8	-0.43%	+36.7%	+1.97%	-61.7%
'26/03/19	5.84	+0.05	+0.86%	-24.4%	33689.68	-658.9	-1.92%	+34%	+2.78%	-58.4%
'26/03/18	5.79	-0.15	-2.53%	-26.3%	34348.58	+512.01	+1.51%	+36.1%	-4.04%	-62.3%
'26/03/17	5.94	-0.03	-0.5%	-26.6%	33836.57	+494.06	+1.48%	+38.1%	-1.98%	-64.7%
'26/03/16	5.97	+0.06	+1.02%	-25.9%	33342.51	-57.81	-0.17%	+37.8%	+1.19%	-63.7%
'26/03/13	5.91	+0.02	+0.34%	-25.6%	33400.32	-181.54	-0.54%	+37.1%	+0.88%	-62.7%
'26/03/12	5.89	-0.01	-0.17%	-25.8%	33581.86	-532.33	-1.56%	+35%	+1.39%	-60.7%
'26/03/11	5.9	+0.08	+1.37%	-24.7%	34114.19	+1342.32	+4.1%	+40.5%	-2.73%	-65.2%
'26/03/10	5.82	+0.15	+2.65%	-22.8%	32771.87	+661.45	+2.06%	+43.4%	+0.59%	-66.1%
'26/03/09	5.67	-0.29	-4.87%	-26.5%	32110.42	-1489.12	-4.43%	+37%	-0.44%	-63.5%
'26/03/06	5.96	+0.04	+0.68%	-26%	33599.54	-73.4	-0.22%	+36.7%	+0.9%	-62.7%
'26/03/05	5.92	+0.28	+4.96%	-22.3%	33672.94	+844.06	+2.57%	+40.2%	+2.39%	-62.6%
'26/03/04	5.64	-0.22	-3.75%	-25.3%	32828.88	-1494.77	-4.35%	+34.1%	+0.6%	-59.4%
'26/03/03	5.86	-0.16	-2.66%	-27.2%	34323.65	-771.44	-2.2%	+31.2%	-0.46%	-58.4%
'26/03/02	6.02	+0.08	+1.35%	-26.3%	35095.09	-319.4	-0.9%	+30%	+2.25%	-56.3%
'26/02/26	5.94	+0.02	+0.34%	-26%	35414.49	+1.42	0%	+30%	+0.34%	-56%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/02/25	5.92	-0.01	-0.17%	-26.1%	35413.07	+712.25	+2.05%	+32.7%	-2.22%	-58.8%
'26/02/24	5.93	-0.05	-0.84%	-26.8%	34700.82	+927.56	+2.75%	+36.3%	-3.59%	-63.1%
'26/02/23	5.98	+0.08	+1.36%	-25.8%	33773.26	+167.55	+0.5%	+37%	+0.86%	-62.8%
'26/02/11	5.9	-0.02	-0.34%	-26%	33605.71	+532.74	+1.61%	+39.2%	-1.95%	-65.2%
'26/02/10	5.92	+0.06	+1.02%	-25.3%	33072.97	+668.35	+2.06%	+42.1%	-1.04%	-67.3%
'26/02/09	5.86	+0.03	+0.51%	-24.9%	32404.62	+621.7	+1.96%	+44.9%	-1.45%	-69.7%
'26/02/06	5.83	-0.12	-2.02%	-26.4%	31782.92	-18.35	-0.06%	+44.8%	-1.96%	-71.2%
'26/02/05	5.95	+0.08	+1.36%	-25.4%	31801.27	-488.54	-1.51%	+42.6%	+2.87%	-68%
'26/02/04	5.87	+0.08	+1.38%	-24.4%	32289.81	+94.45	+0.29%	+43%	+1.09%	-67.4%
'26/02/03	5.79	-0.03	-0.52%	-24.7%	32195.36	+571.33	+1.81%	+45.6%	-2.33%	-70.3%
'26/02/02	5.82	-0.15	-2.51%	-26.6%	31624.03	-439.72	-1.37%	+43.6%	-1.14%	-70.2%
'26/01/30	5.97	-0.26	-4.17%	-29.7%	32063.75	-472.52	-1.45%	+41.5%	-2.72%	-71.2%
'26/01/29	6.23	-0.04	-0.64%	-30.1%	32536.27	-267.55	-0.82%	+40.4%	+0.18%	-70.5%
'26/01/28	6.27	+0.22	+3.64%	-27.6%	32803.82	+485.9	+1.5%	+42.5%	+2.14%	-70.1%
'26/01/27	6.05	+0.07	+1.17%	-26.8%	32317.92	+253.4	+0.79%	+43.6%	+0.38%	-70.3%
'26/01/26	5.98	+0.12	+2.05%	-25.3%	32064.52	+103.01	+0.32%	+44.1%	+1.73%	-69.3%
'26/01/23	5.86	-0.02	-0.34%	-25.5%	31961.51	+215.43	+0.68%	+45%	-1.02%	-70.5%
'26/01/22	5.88	+0.01	+0.17%	-25.4%	31746.08	+499.71	+1.6%	+47.3%	-1.43%	-72.7%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/01/21	5.87	+0.04	+0.69%	-24.9%	31246.37	-513.62	-1.62%	+45%	+2.31%	-69.8%
'26/01/20	5.83	-0.05	-0.85%	-25.5%	31759.99	+120.7	+0.38%	+45.5%	-1.23%	-71%
'26/01/19	5.88	+0.28	+5%	-21.8%	31639.29	+230.59	+0.73%	+46.6%	+4.27%	-68.4%
'26/01/16	5.6	0	0%	-21.8%	31408.7	+598.12	+1.94%	+49.4%	-1.94%	-71.2%
'26/01/15	5.6	+0.03	+0.54%	-21.4%	30810.58	-131.2	-0.42%	+48.8%	+0.96%	-70.2%
'26/01/14	5.57	+0.04	+0.72%	-20.8%	30941.78	+234.56	+0.76%	+49.9%	-0.04%	-70.7%
'26/01/13	5.53	+0.01	+0.18%	-20.7%	30707.22	+139.93	+0.46%	+50.6%	-0.28%	-71.3%
'26/01/12	5.52	-0.03	-0.54%	-21.1%	30567.29	+278.33	+0.92%	+52%	-1.46%	-73.1%
'26/01/09	5.55	+0.03	+0.54%	-20.7%	30288.96	-71.59	-0.24%	+51.6%	+0.78%	-72.3%
'26/01/08	5.52	-0.03	-0.54%	-21.1%	30360.55	-74.92	-0.25%	+51.3%	-0.29%	-72.4%
'26/01/07	5.55	+0.09	+1.65%	-19.8%	30435.47	-140.83	-0.46%	+50.6%	+2.11%	-70.4%
'26/01/06	5.46	0	0%	-19.8%	30576.3	+471.26	+1.57%	+52.9%	-1.57%	-72.7%
'26/01/05	5.46	-0.06	-1.09%	-20.7%	30105.04	+755.23	+2.57%	+56.9%	-3.66%	-77.5%
'26/01/02	5.52	-0.06	-1.08%	-21.5%	29349.81	+386.21	+1.33%	+59%	-2.41%	-80.5%
'25/12/31	5.58	-0.01	-0.18%	-21.6%	28963.6	+256.47	+0.89%	+60.4%	-1.07%	-82%
'25/12/30	5.59	-0.02	-0.36%	-21.9%	28707.13	-103.76	-0.36%	+59.8%	0%	-81.7%
'25/12/29	5.61	+0.02	+0.36%	-21.6%	28810.89	+254.87	+0.89%	+61.2%	-0.53%	-82.9%
'25/12/26	5.59	-0.09	-1.58%	-22.9%	28556.02	+184.04	+0.65%	+62.3%	-2.23%	-85.2%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/12/24	5.68	-0.01	-0.18%	-23%	28371.98	+61.51	+0.22%	+62.6%	-0.4%	-85.7%
'25/12/23	5.69	-0.03	-0.52%	-23.4%	28310.47	+160.83	+0.57%	+63.6%	-1.09%	-87%
'25/12/22	5.72	0	0%	-23.4%	28149.64	+453.29	+1.64%	+66.2%	-1.64%	-89.7%
'25/12/19	5.72	-0.02	-0.35%	-23.7%	27696.35	+227.82	+0.83%	+67.6%	-1.18%	-91.3%
'25/12/18	5.74	+0.14	+2.5%	-21.8%	27468.53	-56.64	-0.21%	+67.3%	+2.71%	-89.1%
'25/12/17	5.6	-0.01	-0.18%	-21.9%	27525.17	-11.49	-0.04%	+67.2%	-0.14%	-89.1%
'25/12/16	5.61	-0.13	-2.26%	-23.7%	27536.66	-330.28	-1.19%	+65.2%	-1.07%	-88.9%
'25/12/15	5.74	-0.04	-0.69%	-24.2%	27866.94	-331.08	-1.17%	+63.3%	+0.48%	-87.5%
'25/12/12	5.78	-0.01	-0.17%	-24.4%	28198.02	+173.27	+0.62%	+64.3%	-0.79%	-88.6%
'25/12/11	5.79	0	0%	-24.4%	28024.75	-375.98	-1.32%	+62.1%	+1.32%	-86.5%
'25/12/10	5.79	-0.07	-1.19%	-25.3%	28400.73	+218.13	+0.77%	+63.4%	-1.96%	-88.6%
'25/12/09	5.86	-0.1	-1.68%	-26.5%	28182.6	-121.18	-0.43%	+62.7%	-1.25%	-89.2%
'25/12/08	5.96	+0.05	+0.85%	-25.9%	28303.78	+322.89	+1.15%	+64.5%	-0.3%	-90.4%
'25/12/05	5.91	-0.1	-1.66%	-27.1%	27980.89	+185.18	+0.67%	+65.6%	-2.33%	-92.8%
'25/12/04	6.01	+0.07	+1.18%	-26.3%	27795.71	+2.67	+0.01%	+65.7%	+1.17%	-91.9%
'25/12/03	5.94	+0.05	+0.85%	-25.6%	27793.04	+228.77	+0.83%	+67%	+0.02%	-92.7%
'25/12/02	5.89	+0.12	+2.08%	-24.1%	27564.27	+221.74	+0.81%	+68.4%	+1.27%	-92.5%
'25/12/01	5.77	+0.04	+0.7%	-23.6%	27342.53	-283.95	-1.03%	+66.7%	+1.73%	-90.2%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/11/28	5.73	+0.05	+0.88%	-22.9%	27626.48	+71.95	+0.26%	+67.1%	+0.62%	-90%
'25/11/27	5.68	+0.15	+2.71%	-20.8%	27554.53	+144.99	+0.53%	+68%	+2.18%	-88.8%
'25/11/26	5.53	+0.08	+1.47%	-19.6%	27409.54	+497.37	+1.85%	+71.1%	-0.38%	-90.7%
'25/11/25	5.45	-0.01	-0.18%	-19.8%	26912.17	+407.93	+1.54%	+73.7%	-1.72%	-93.5%
'25/11/24	5.46	-0.02	-0.36%	-20.1%	26504.24	+69.3	+0.26%	+74.2%	-0.62%	-94.2%
'25/11/21	5.48	-0.15	-2.66%	-22.2%	26434.94	-991.42	-3.61%	+67.9%	+0.95%	-90.1%
'25/11/20	5.63	-0.04	-0.71%	-22.8%	27426.36	+846.24	+3.18%	+73.2%	-3.89%	-96%
'25/11/19	5.67	+0.04	+0.71%	-22.2%	26580.12	-176	-0.66%	+72.1%	+1.37%	-94.3%
'25/11/18	5.63	-0.03	-0.53%	-22.6%	26756.12	-691.19	-2.52%	+67.7%	+1.99%	-90.4%
'25/11/17	5.66	-0.03	-0.53%	-23%	27447.31	+49.81	+0.18%	+68%	-0.71%	-91.1%
'25/11/14	5.69	-0.04	-0.7%	-23.6%	27397.5	-506.06	-1.81%	+65%	+1.11%	-88.6%
'25/11/13	5.73	+0.01	+0.17%	-23.4%	27903.56	-43.53	-0.16%	+64.7%	+0.33%	-88.2%
'25/11/12	5.72	0	0%	-23.4%	27947.09	+162.14	+0.58%	+65.7%	-0.58%	-89.1%
'25/11/11	5.72	+0.04	+0.7%	-22.9%	27784.95	-84.56	-0.3%	+65.2%	+1%	-88.1%
'25/11/10	5.68	-0.2	-3.4%	-25.5%	27869.51	+218.1	+0.79%	+66.5%	-4.19%	-92%
'25/11/07	5.88	+0.03	+0.51%	-25.1%	27651.41	-248.04	-0.89%	+65%	+1.4%	-90.2%
'25/11/06	5.85	+0.03	+0.52%	-24.7%	27899.45	+182.39	+0.66%	+66.1%	-0.14%	-90.9%
'25/11/05	5.82	+0.02	+0.34%	-24.5%	27717.06	-399.5	-1.42%	+63.8%	+1.76%	-88.2%
交易日期	5907 大洋-KY				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	收盤價	漲跌價	漲跌幅 (A)	累計至今漲跌幅	收盤價	漲跌價	漲跌幅 (B)	累計至今漲跌幅	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/11/04	5.8	0	0%	-24.5%	28116.56	-218.03	-0.77%	+62.5%	+0.77%	-87%
'25/11/03	5.8	-0.03	-0.51%	-24.9%	28334.59	+101.24	+0.36%	+63.1%	-0.87%	-87.9%
'25/10/31	5.83	+0.01	+0.17%	-24.7%	28233.35	-54.18	-0.19%	+62.8%	+0.36%	-87.5%
'25/10/30	5.82	-0.02	-0.34%	-25%	28287.53	-7.21	-0.03%	+62.7%	-0.31%	-87.7%
'25/10/29	5.84	-0.01	-0.17%	-25.1%	28294.74	+345.63	+1.24%	+64.7%	-1.41%	-89.9%
'25/10/28	5.85	-0.02	-0.34%	-25.4%	27949.11	-44.52	-0.16%	+64.5%	-0.18%	-89.9%
'25/10/27	5.87	-0.07	-1.18%	-26.3%	27993.63	+461.37	+1.68%	+67.2%	-2.86%	-93.5%

5907 大洋-KY / K線比較(日)

5907 大洋-KY

新聞及公告

vs 送出

5907 大洋-KY 與 加權指數 之日K線圖比較

vs

5907 大洋-KY 與加權指數之日K線圖比較