1785
60.2
TWD+5.40 (9.85%)
2025.08.28收盤
光洋科－現股當沖
光洋科最新現股當沖狀況
整理光洋科最新(2025/08/27) 當沖狀況。整體成交張數為384張，佔整體市場成交張數的13.55%。當日現股當沖之總損益為+4,700元、每張平均損益則為+12元。
開盤價
55.2
收盤價
60.2
當日範圍
55.2 - 60.2
成交張數
22,060
開盤價(昨)
54.7
收盤價(昨)
54.8
昨日範圍
54.4 - 55
成交張數(昨)
2,834
成交金額
12.92億
成交金額(昨)
1.55億
52週範圍
46.75 - 70.1
發行股數
6億
市值
359億
現股當沖－歷史逐日資訊
開盤價
55.2
收盤價
60.2
成交張數
22,060
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(%) | ||||||
| 2025/08/28 | 60.2 | +5.4 | +9.85 | 22,060 | 129,239.35 | 6,272 | 28.43 | 36,107.95 | 27.94 | 36,747.82 | 28.43 | +639.87 | +1,020.2 | 1 | 0 |
| 2025/08/27 | 54.8 | +0.5 | +0.92 | 2,834 | 15,498.63 | 384 | 13.55 | 2,098.86 | 13.54 | 2,099.33 | 13.55 | +0.47 | +12.24 | 0 | 0 |
| 2025/08/26 | 54.3 | +0.6 | +1.12 | 6,043 | 32,902.79 | 1,640 | 27.14 | 8,925.8 | 27.13 | 8,925.38 | 27.13 | -0.42 | -2.56 | 2 | 0.03 |
| 2025/08/25 | 53.7 | +1.2 | +2.29 | 4,240 | 22,748.42 | 697 | 16.44 | 3,732.45 | 16.41 | 3,741.29 | 16.45 | +8.84 | +126.83 | 0 | 0 |
| 2025/08/22 | 52.5 | -0.4 | -0.76 | 2,151 | 11,304.07 | 260 | 12.09 | 1,366.44 | 12.09 | 1,368.1 | 12.1 | +1.66 | +63.85 | 0 | 0 |
| 2025/08/21 | 52.9 | -0.4 | -0.75 | 2,724 | 14,487.7 | 600 | 22.03 | 3,198.05 | 22.07 | 3,190.56 | 22.02 | -7.49 | -124.83 | 0 | 0 |
| 2025/08/20 | 53.3 | -0.4 | -0.74 | 4,033 | 21,556.43 | 1,166 | 28.91 | 6,226.46 | 28.88 | 6,242.23 | 28.96 | +15.77 | +135.25 | 32 | 0.79 |
| 2025/08/19 | 53.7 | -0.1 | -0.19 | 5,302 | 28,728.38 | 1,840 | 34.7 | 9,977.85 | 34.73 | 9,980.23 | 34.74 | +2.38 | +12.93 | 1 | 0.02 |
| 2025/08/18 | 53.8 | -0.2 | -0.37 | 3,558 | 19,187.46 | 616 | 17.31 | 3,321.78 | 17.31 | 3,324.23 | 17.33 | +2.45 | +39.77 | 0 | 0 |
| 2025/08/15 | 54 | +0.1 | +0.19 | 3,578 | 19,330.39 | 1,074 | 30.02 | 5,804.36 | 30.03 | 5,810.7 | 30.06 | +6.34 | +59.03 | 0 | 0 |
| 2025/08/14 | 53.9 | +1 | +1.89 | 7,913 | 42,971.12 | 2,585 | 32.67 | 14,025.2 | 32.64 | 14,021.02 | 32.63 | -4.18 | -16.17 | 1 | 0.01 |
| 2025/08/13 | 52.9 | -0.4 | -0.75 | 5,619 | 30,059.95 | 1,614 | 28.72 | 8,634.66 | 28.72 | 8,632.53 | 28.72 | -2.13 | -13.2 | 2 | 0.04 |
| 2025/08/12 | 53.3 | +0.6 | +1.14 | 11,354 | 61,027.57 | 4,426 | 38.98 | 23,742.47 | 38.9 | 23,830.48 | 39.05 | +88.01 | +198.85 | 6 | 0.05 |
| 2025/08/11 | 52.7 | +1 | +1.93 | 7,479 | 39,542.55 | 2,799 | 37.42 | 14,800.5 | 37.43 | 14,797.53 | 37.42 | -2.97 | -10.61 | 1 | 0.01 |
| 2025/08/08 | 51.7 | -1.2 | -2.27 | 6,604 | 34,431.43 | 1,300 | 19.69 | 6,790.6 | 19.72 | 6,777.94 | 19.69 | -12.66 | -97.38 | 1 | 0.02 |
| 2025/08/07 | 52.9 | +1.5 | +2.92 | 15,679 | 83,050.94 | 5,368 | 34.24 | 28,413.5 | 34.21 | 28,523.47 | 34.34 | +109.97 | +204.86 | 11 | 0.07 |
| 2025/08/06 | 51.4 | +0 | +0 | 3,934 | 20,201.29 | 971 | 24.68 | 4,962.65 | 24.57 | 5,002.09 | 24.76 | +39.44 | +406.18 | 0 | 0 |
| 2025/08/05 | 51.4 | +1 | +1.98 | 2,644 | 13,537.72 | 245 | 9.27 | 1,251.57 | 9.25 | 1,254.59 | 9.27 | +3.02 | +123.27 | 0 | 0 |
| 2025/08/04 | 50.4 | -0.5 | -0.98 | 1,768 | 8,917.14 | 166 | 9.39 | 836.07 | 9.38 | 836.85 | 9.38 | +0.78 | +46.99 | 0 | 0 |
| 2025/08/01 | 50.9 | +0.9 | +1.8 | 2,605 | 13,174.17 | 539 | 20.69 | 2,710.26 | 20.57 | 2,727.06 | 20.7 | +16.8 | +311.69 | 1 | 0.04 |
| 2025/07/31 | 50 | -0.5 | -0.99 | 2,143 | 10,771.14 | 458 | 21.37 | 2,301.12 | 21.36 | 2,297.74 | 21.33 | -3.38 | -73.91 | 0 | 0 |
| 2025/07/30 | 50.5 | +0.2 | +0.4 | 2,330 | 11,738.09 | 491 | 21.07 | 2,471.26 | 21.05 | 2,476.04 | 21.09 | +4.78 | +97.35 | 0 | 0 |
| 2025/07/29 | 50.3 | -1.5 | -2.9 | 5,567 | 28,322.54 | 929 | 16.69 | 4,765.49 | 16.83 | 4,744.06 | 16.75 | -21.43 | -230.68 | 0 | 0 |
| 2025/07/28 | 51.8 | -0.6 | -1.15 | 5,662 | 29,319.23 | 2,017 | 35.62 | 10,453.34 | 35.65 | 10,469.38 | 35.71 | +16.04 | +79.52 | 1 | 0.02 |
| 2025/07/25 | 52.4 | +0.5 | +0.96 | 2,318 | 12,082.58 | 579 | 24.98 | 3,007.92 | 24.89 | 3,026.73 | 25.05 | +18.81 | +324.87 | 0 | 0 |
| 2025/07/24 | 51.9 | +0.4 | +0.78 | 1,552 | 8,072.1 | 273 | 17.59 | 1,418.29 | 17.57 | 1,420.7 | 17.6 | +2.41 | +88.28 | 0 | 0 |
| 2025/07/23 | 51.5 | +0.6 | +1.18 | 2,723 | 13,962.2 | 452 | 16.6 | 2,316.07 | 16.59 | 2,317.85 | 16.6 | +1.78 | +39.38 | 0 | 0 |
| 2025/07/22 | 50.9 | -1.6 | -3.05 | 4,061 | 20,982.67 | 418 | 10.29 | 2,180.84 | 10.39 | 2,152.9 | 10.26 | -27.94 | -668.42 | 5 | 0.12 |
| 2025/07/21 | 52.5 | -1.9 | +0.19 | 2,932 | 15,504.31 | 554 | 18.89 | 2,936.01 | 18.94 | 2,930.6 | 18.9 | -5.41 | -97.65 | 24 | 0.82 |
| 2025/07/18 | 54.4 | -0.3 | -0.55 | 4,260 | 23,277.36 | 366 | 8.59 | 2,005.06 | 8.61 | 1,997.08 | 8.58 | -7.98 | -218.03 | 0 | 0 |
| 2025/07/17 | 54.7 | +1.1 | +2.05 | 3,820 | 20,922.87 | 1,004 | 26.28 | 5,497.11 | 26.27 | 5,502.2 | 26.3 | +5.09 | +50.7 | 0 | 0 |
| 2025/07/16 | 53.6 | +0.4 | +0.75 | 2,529 | 13,606.32 | 324 | 12.81 | 1,741.94 | 12.8 | 1,741.78 | 12.8 | -0.16 | -4.94 | 0 | 0 |
| 2025/07/15 | 53.2 | +0.4 | +0.76 | 1,582 | 8,441.52 | 321 | 20.29 | 1,711.19 | 20.27 | 1,712.45 | 20.29 | +1.26 | +39.25 | 0 | 0 |
| 2025/07/14 | 52.8 | -0.5 | -0.94 | 1,907 | 10,115.22 | 297 | 15.57 | 1,577.01 | 15.59 | 1,578.85 | 15.61 | +1.84 | +61.95 | 0 | 0 |
| 2025/07/11 | 53.3 | +0.5 | +0.95 | 1,300 | 6,906.55 | 253 | 19.46 | 1,342.3 | 19.44 | 1,346.03 | 19.49 | +3.73 | +147.43 | 0 | 0 |
| 2025/07/10 | 52.8 | -0.6 | -1.12 | 1,472 | 7,830.76 | 304 | 20.65 | 1,622.05 | 20.71 | 1,617.98 | 20.66 | -4.07 | -133.88 | 0 | 0 |
| 2025/07/09 | 53.4 | +0.4 | +0.75 | 1,413 | 7,545.36 | 314 | 22.22 | 1,674.53 | 22.19 | 1,678.6 | 22.25 | +4.07 | +129.62 | 1 | 0.07 |
| 2025/07/08 | 53 | -0.5 | -0.93 | 3,245 | 17,103.84 | 995 | 30.66 | 5,224.45 | 30.55 | 5,273.45 | 30.83 | +49 | +492.46 | 0 | 0 |
| 2025/07/07 | 53.5 | +0.2 | +0.38 | 2,104 | 11,318.54 | 780 | 37.07 | 4,195.5 | 37.07 | 4,203.03 | 37.13 | +7.53 | +96.54 | 0 | 0 |
| 2025/07/04 | 53.3 | -1.2 | -2.2 | 2,872 | 15,461.55 | 560 | 19.5 | 3,027.53 | 19.58 | 3,026.12 | 19.57 | -1.41 | -25.18 | 0 | 0 |
| 2025/07/03 | 54.5 | +0.6 | +1.11 | 2,344 | 12,775.59 | 516 | 22.01 | 2,808.39 | 21.98 | 2,814.34 | 22.03 | +5.95 | +115.31 | 0 | 0 |
| 2025/07/02 | 53.9 | +0.1 | +0.19 | 2,676 | 14,332.62 | 662 | 24.74 | 3,542.13 | 24.71 | 3,557.11 | 24.82 | +14.98 | +226.28 | 0 | 0 |
| 2025/07/01 | 53.8 | -0.5 | -0.92 | 2,599 | 14,073.26 | 343 | 13.2 | 1,860.74 | 13.22 | 1,855.07 | 13.18 | -5.67 | -165.31 | 0 | 0 |
| 2025/06/30 | 54.3 | +0.2 | +0.37 | 2,298 | 12,528.39 | 657 | 28.59 | 3,583.37 | 28.6 | 3,582.95 | 28.6 | -0.42 | -6.39 | 1 | 0.04 |
| 2025/06/27 | 54.1 | -0.5 | -0.92 | 3,707 | 20,150.06 | 560 | 15.11 | 3,048.61 | 15.13 | 3,043.54 | 15.1 | -5.07 | -90.54 | 0 | 0 |
| 2025/06/26 | 54.6 | -0.6 | -1.09 | 4,286 | 23,519.87 | 493 | 11.5 | 2,711.57 | 11.53 | 2,713.08 | 11.54 | +1.51 | +30.63 | 0 | 0 |
| 2025/06/25 | 55.2 | -0.6 | -1.08 | 7,472 | 41,546.93 | 1,355 | 18.13 | 7,536.7 | 18.14 | 7,552.44 | 18.18 | +15.74 | +116.16 | 1 | 0.01 |
| 2025/06/24 | 55.8 | -0.3 | -0.53 | 4,529 | 25,579.4 | 918 | 20.27 | 5,183.54 | 20.26 | 5,194.69 | 20.31 | +11.15 | +121.46 | 3 | 0.07 |
| 2025/06/23 | 56.1 | +0 | -0 | 5,123 | 28,552.31 | 1,463 | 28.56 | 8,149.36 | 28.54 | 8,161.58 | 28.58 | +12.22 | +83.53 | 15 | 0.29 |
| 2025/06/20 | 56.1 | -4.4 | -7.27 | 18,772 | 106,714.03 | 6,477 | 34.5 | 36,819.75 | 34.5 | 36,875.85 | 34.56 | +56.1 | +86.61 | 45 | 0.24 |
| 2025/06/19 | 60.5 | -0.5 | -0.82 | 4,322 | 26,270.73 | 1,621 | 37.51 | 9,872.06 | 37.58 | 9,873.28 | 37.58 | +1.22 | +7.53 | 6 | 0.14 |
| 2025/06/18 | 61 | -0.1 | -0.16 | 2,267 | 13,839.8 | 588 | 25.94 | 3,591.02 | 25.95 | 3,591.36 | 25.95 | +0.34 | +5.78 | 0 | 0 |
| 2025/06/17 | 61.1 | +0 | +0 | 4,358 | 26,796 | 1,697 | 38.94 | 10,451.94 | 39.01 | 10,443.4 | 38.97 | -8.54 | -50.32 | 6 | 0.14 |
| 2025/06/16 | 61.1 | -0.3 | -0.49 | 4,426 | 26,894.5 | 1,677 | 37.89 | 10,188.3 | 37.88 | 10,206.24 | 37.95 | +17.94 | +106.98 | 2 | 0.05 |
| 2025/06/13 | 61.4 | -0.9 | -1.44 | 7,912 | 48,959.66 | 3,163 | 39.98 | 19,612.15 | 40.06 | 19,590.71 | 40.01 | -21.44 | -67.78 | 2 | 0.03 |
| 2025/06/12 | 62.3 | +0 | +0 | 5,422 | 33,805.02 | 1,375 | 25.36 | 8,558.21 | 25.32 | 8,577.64 | 25.37 | +19.43 | +141.31 | 6 | 0.11 |
| 2025/06/11 | 62.3 | +0 | +0 | 8,042 | 50,133.01 | 3,809 | 47.36 | 23,756.98 | 47.39 | 23,748.68 | 47.37 | -8.3 | -21.79 | 1 | 0.01 |
| 2025/06/10 | 62.3 | +0.5 | +0.81 | 20,237 | 125,549.57 | 12,113 | 59.86 | 75,078.83 | 59.8 | 75,265.91 | 59.95 | +187.08 | +154.45 | 41 | 0.2 |
| 2025/06/09 | 61.8 | +3.1 | +5.28 | 18,933 | 117,395.89 | 10,396 | 54.91 | 64,371.74 | 54.83 | 64,518.42 | 54.96 | +146.68 | +141.09 | 18 | 0.1 |
| 2025/06/06 | 58.7 | +0.2 | +0.34 | 2,771 | 16,295.12 | 898 | 32.41 | 5,285.89 | 32.44 | 5,274.94 | 32.37 | -10.95 | -121.94 | 0 | 0 |
| 2025/06/05 | 58.5 | -0.3 | -0.51 | 2,729 | 16,005.36 | 1,032 | 37.82 | 6,056.31 | 37.84 | 6,051.03 | 37.81 | -5.28 | -51.16 | 0 | 0 |
| 2025/06/04 | 58.8 | +1.7 | +2.98 | 4,098 | 23,990.89 | 844 | 20.6 | 4,933.57 | 20.56 | 4,945.58 | 20.61 | +12.01 | +142.3 | 3 | 0.07 |
| 2025/06/03 | 57.1 | +1 | +1.78 | 2,437 | 13,875.57 | 802 | 32.91 | 4,564.82 | 32.9 | 4,569.44 | 32.93 | +4.62 | +57.61 | 0 | 0 |
| 2025/06/02 | 56.1 | -1.9 | -3.28 | 3,809 | 21,420.75 | 1,004 | 26.36 | 5,640.75 | 26.33 | 5,645.94 | 26.36 | +5.19 | +51.69 | 0 | 0 |
| 2025/05/29 | 58 | -0.1 | -0.17 | 1,777 | 10,314.13 | 610 | 34.33 | 3,541.67 | 34.34 | 3,540.15 | 34.32 | -1.52 | -24.92 | 0 | 0 |
| 2025/05/28 | 58.1 | -0.5 | -0.85 | 2,897 | 16,971.82 | 894 | 30.86 | 5,257.21 | 30.98 | 5,240.84 | 30.88 | -16.37 | -183.11 | 0 | 0 |
| 2025/05/27 | 58.6 | -0.1 | -0.17 | 3,330 | 19,465.01 | 1,205 | 36.19 | 7,045.5 | 36.2 | 7,059.08 | 36.27 | +13.58 | +112.7 | 1 | 0.03 |
| 2025/05/26 | 58.7 | +0.4 | +0.69 | 4,010 | 23,584.35 | 1,522 | 37.96 | 8,937.15 | 37.89 | 8,944.98 | 37.93 | +7.83 | +51.45 | 0 | 0 |
| 2025/05/23 | 58.3 | +1.6 | +2.82 | 11,393 | 66,668.24 | 4,816 | 42.27 | 28,121.67 | 42.18 | 28,216.37 | 42.32 | +94.7 | +196.64 | 15 | 0.13 |
| 2025/05/22 | 56.7 | +0.2 | +0.35 | 3,938 | 22,287.85 | 1,449 | 36.8 | 8,187.54 | 36.74 | 8,208.13 | 36.83 | +20.59 | +142.1 | 0 | 0 |
| 2025/05/21 | 56.5 | +1 | +1.8 | 3,450 | 19,452.81 | 1,149 | 33.3 | 6,467.15 | 33.25 | 6,481 | 33.32 | +13.85 | +120.54 | 1 | 0.03 |
| 2025/05/20 | 55.5 | +0.1 | +0.18 | 2,603 | 14,497.94 | 735 | 28.24 | 4,094.62 | 28.24 | 4,097.06 | 28.26 | +2.44 | +33.2 | 0 | 0 |
| 2025/05/19 | 55.4 | -1.4 | -2.46 | 3,308 | 18,399.52 | 1,057 | 31.95 | 5,883.11 | 31.97 | 5,882.92 | 31.97 | -0.19 | -1.8 | 0 | 0 |
| 2025/05/16 | 56.8 | +0.3 | +0.53 | 2,890 | 16,367.01 | 1,066 | 36.89 | 6,033.45 | 36.86 | 6,041.93 | 36.92 | +8.48 | +79.55 | 1 | 0.03 |
| 2025/05/15 | 56.5 | -0.6 | -1.05 | 3,794 | 21,470.02 | 1,240 | 32.68 | 7,015.48 | 32.68 | 7,023.03 | 32.71 | +7.55 | +60.89 | 3 | 0.08 |
| 2025/05/14 | 57.1 | +2.1 | +3.82 | 7,698 | 43,542.28 | 2,331 | 30.28 | 13,157.65 | 30.22 | 13,189.36 | 30.29 | +31.71 | +136.04 | 5 | 0.06 |
| 2025/05/13 | 55 | +0.9 | +1.66 | 11,951 | 66,919.94 | 5,598 | 46.84 | 31,291.98 | 46.76 | 31,434.5 | 46.97 | +142.52 | +254.59 | 4 | 0.03 |
| 2025/05/12 | 54.1 | +0.9 | +1.69 | 4,438 | 23,983.26 | 795 | 17.91 | 4,285.86 | 17.87 | 4,300.93 | 17.93 | +15.07 | +189.56 | 2 | 0.05 |
| 2025/05/09 | 53.2 | +0.9 | +1.72 | 4,821 | 25,612.02 | 1,935 | 40.14 | 10,276.34 | 40.12 | 10,278.31 | 40.13 | +1.97 | +10.18 | 1 | 0.02 |
| 2025/05/08 | 52.3 | +0.6 | +1.16 | 2,247 | 11,732.39 | 523 | 23.28 | 2,729.62 | 23.27 | 2,732.47 | 23.29 | +2.85 | +54.49 | 1 | 0.04 |
| 2025/05/07 | 51.7 | -0.6 | -1.15 | 2,781 | 14,429 | 1,085 | 39.01 | 5,633.84 | 39.05 | 5,638.93 | 39.08 | +5.09 | +46.91 | 1 | 0.04 |
| 2025/05/06 | 52.3 | +1.2 | +2.35 | 4,061 | 21,118.42 | 1,832 | 45.11 | 9,513.77 | 45.05 | 9,526.11 | 45.11 | +12.34 | +67.36 | 3 | 0.07 |
| 2025/05/05 | 51.1 | -3.9 | -7.09 | 15,802 | 82,340.75 | 6,330 | 40.06 | 32,864.47 | 39.91 | 32,861.22 | 39.91 | -3.25 | -5.13 | 31 | 0.2 |
| 2025/05/02 | 55 | +2 | +3.77 | 11,898 | 65,053.61 | 4,533 | 38.1 | 24,686.89 | 37.95 | 24,860.83 | 38.22 | +173.94 | +383.72 | 4 | 0.03 |
| 2025/04/30 | 53 | -0.3 | -0.56 | 8,265 | 44,401.71 | 4,119 | 49.84 | 22,134.68 | 49.85 | 22,125.79 | 49.83 | -8.89 | -21.58 | 12 | 0.15 |
| 2025/04/29 | 53.3 | +0.5 | +0.95 | 7,662 | 40,925.77 | 3,089 | 40.32 | 16,497.17 | 40.31 | 16,489.65 | 40.29 | -7.52 | -24.34 | 3 | 0.04 |
| 2025/04/28 | 52.8 | +0.4 | +0.76 | 4,967 | 26,130.64 | 1,786 | 35.96 | 9,385.86 | 35.92 | 9,412.32 | 36.02 | +26.46 | +148.15 | 0 | 0 |
| 2025/04/25 | 52.4 | -0.1 | -0.19 | 10,357 | 54,455.52 | 4,823 | 46.57 | 25,378.19 | 46.6 | 25,383.55 | 46.61 | +5.36 | +11.11 | 10 | 0.1 |
| 2025/04/24 | 52.5 | +0.5 | +0.96 | 17,093 | 90,538.63 | 10,202 | 59.69 | 53,968.75 | 59.61 | 54,010.73 | 59.65 | +41.98 | +41.15 | 10 | 0.06 |
| 2025/04/23 | 52 | -0.6 | -1.14 | 33,449 | 174,181.56 | 23,948 | 71.6 | 124,696.76 | 71.59 | 124,767.77 | 71.63 | +71.01 | +29.65 | 33 | 0.1 |
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。
