1785
57.2
TWD+0.40 (0.70%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為929張，佔整體市場成交張數的33.17%。當日現股當沖之總損益為+3,600元、每張平均損益則為+4元。
開盤價
57.5
收盤價
57.2
當日範圍
56.9 - 57.8
成交張數
2,801
開盤價(昨)
57.4
收盤價(昨)
56.8
昨日範圍
56.6 - 58.3
成交張數(昨)
3,460
成交金額
1.61億
成交金額(昨)
1.98億
52週範圍
46.75 - 68.4
發行股數
6億
市值
341億
現股當沖－歷史逐日資訊
開盤價
57.5
收盤價
57.2
成交張數
2,801
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(%) | ||||||
| 2025/11/26 | 57.2 | +0.4 | +0.7 | 2,801 | 16,059.09 | 929 | 33.17 | 5,323.98 | 33.15 | 5,324.34 | 33.15 | +0.36 | +3.88 | 1 | 0.04 |
| 2025/11/25 | 56.8 | +0 | +0 | 3,460 | 19,792.4 | 1,128 | 32.6 | 6,468.99 | 32.68 | 6,467.92 | 32.68 | -1.07 | -9.49 | 1 | 0.03 |
| 2025/11/24 | 56.8 | +0.6 | +1.07 | 2,391 | 13,526.88 | 709 | 29.65 | 4,007.36 | 29.63 | 4,013.25 | 29.67 | +5.89 | +83.07 | 0 | 0 |
| 2025/11/21 | 56.2 | -2.6 | -4.42 | 4,747 | 27,094.57 | 1,573 | 33.14 | 9,007.87 | 33.25 | 8,986.4 | 33.17 | -21.47 | -136.49 | 6 | 0.13 |
| 2025/11/20 | 58.8 | +1.2 | +2.08 | 4,729 | 27,708.99 | 1,654 | 34.98 | 9,676.05 | 34.92 | 9,701.87 | 35.01 | +25.82 | +156.11 | 16 | 0.34 |
| 2025/11/19 | 57.6 | +0.2 | +0.35 | 3,058 | 17,707.29 | 1,422 | 46.5 | 8,230.71 | 46.48 | 8,247.14 | 46.57 | +16.43 | +115.54 | 4 | 0.13 |
| 2025/11/18 | 57.4 | -0.7 | -1.2 | 3,310 | 19,227.87 | 1,303 | 39.37 | 7,574.98 | 39.4 | 7,582.77 | 39.44 | +7.79 | +59.79 | 1 | 0.03 |
| 2025/11/17 | 58.1 | -0.9 | -1.53 | 4,832 | 28,112.08 | 1,634 | 33.82 | 9,481.68 | 33.73 | 9,527.95 | 33.89 | +46.27 | +283.17 | 1 | 0.02 |
| 2025/11/14 | 59 | -0.8 | -1.34 | 4,021 | 23,989.81 | 1,415 | 35.19 | 8,434.81 | 35.16 | 8,457.62 | 35.26 | +22.81 | +161.2 | 2 | 0.05 |
| 2025/11/13 | 59.8 | -0.4 | -0.66 | 3,463 | 20,715.72 | 955 | 27.58 | 5,703.35 | 27.53 | 5,723.29 | 27.63 | +19.94 | +208.8 | 2 | 0.06 |
| 2025/11/12 | 60.2 | -1.4 | -2.27 | 8,440 | 51,114.25 | 2,367 | 28.05 | 14,359.8 | 28.09 | 14,339.78 | 28.05 | -20.02 | -84.58 | 3 | 0.04 |
| 2025/11/11 | 61.6 | +1.6 | +2.67 | 15,038 | 93,015.38 | 5,105 | 33.95 | 31,459.74 | 33.82 | 31,563.32 | 33.93 | +103.58 | +202.9 | 12 | 0.08 |
| 2025/11/10 | 60 | +3 | +5.26 | 7,014 | 41,673.12 | 1,975 | 28.16 | 11,704.38 | 28.09 | 11,742.42 | 28.18 | +38.04 | +192.61 | 12 | 0.17 |
| 2025/11/07 | 57 | +0.1 | +0.18 | 3,026 | 17,280.32 | 996 | 32.91 | 5,679.07 | 32.86 | 5,692.85 | 32.94 | +13.78 | +138.35 | 0 | 0 |
| 2025/11/06 | 56.9 | +1.2 | +2.15 | 3,024 | 17,232.57 | 1,104 | 36.51 | 6,292.11 | 36.51 | 6,291.5 | 36.51 | -0.61 | -5.53 | 4 | 0.13 |
| 2025/11/05 | 55.7 | -1 | -1.76 | 4,653 | 25,715.74 | 1,259 | 27.06 | 6,949.22 | 27.02 | 6,972.62 | 27.11 | +23.4 | +185.86 | 1 | 0.02 |
| 2025/11/04 | 56.7 | -2.2 | -3.74 | 5,890 | 33,868.4 | 1,333 | 22.63 | 7,648.62 | 22.58 | 7,690.95 | 22.71 | +42.33 | +317.55 | 1 | 0.02 |
| 2025/11/03 | 58.9 | -0.4 | -0.67 | 2,269 | 13,430.7 | 552 | 24.33 | 3,273.24 | 24.37 | 3,270.81 | 24.35 | -2.43 | -44.02 | 0 | 0 |
| 2025/10/31 | 59.3 | +0.4 | +0.68 | 2,445 | 14,548.44 | 630 | 25.77 | 3,746.34 | 25.75 | 3,749.5 | 25.77 | +3.16 | +50.16 | 0 | 0 |
| 2025/10/30 | 58.9 | -1.2 | -2 | 4,757 | 28,214.62 | 1,099 | 23.1 | 6,518.75 | 23.1 | 6,526.47 | 23.13 | +7.72 | +70.25 | 6 | 0.13 |
| 2025/10/29 | 60.1 | -0.1 | -0.17 | 2,490 | 15,030.59 | 585 | 23.49 | 3,533.56 | 23.51 | 3,532.21 | 23.5 | -1.35 | -23.08 | 1 | 0.04 |
| 2025/10/28 | 60.2 | -0.5 | -0.82 | 4,030 | 24,218.39 | 958 | 23.77 | 5,762.16 | 23.79 | 5,765.88 | 23.81 | +3.72 | +38.83 | 0 | 0 |
| 2025/10/27 | 60.7 | -0.3 | -0.49 | 4,270 | 26,051.86 | 957 | 22.41 | 5,840.27 | 22.42 | 5,843.6 | 22.43 | +3.33 | +34.8 | 1 | 0.02 |
| 2025/10/23 | 61 | -0.1 | -0.16 | 4,355 | 26,384.13 | 1,250 | 28.7 | 7,555.37 | 28.64 | 7,594.13 | 28.78 | +38.76 | +310.08 | 10 | 0.23 |
| 2025/10/22 | 61.1 | -1.1 | -1.77 | 7,389 | 45,351.66 | 2,207 | 29.87 | 13,574.03 | 29.93 | 13,577.58 | 29.94 | +3.55 | +16.09 | 3 | 0.04 |
| 2025/10/21 | 62.2 | -0.5 | -0.8 | 5,585 | 35,001.8 | 1,637 | 29.31 | 10,268.08 | 29.34 | 10,257.86 | 29.31 | -10.22 | -62.43 | 0 | 0 |
| 2025/10/20 | 62.7 | -0.1 | -0.16 | 6,598 | 41,304.71 | 2,010 | 30.46 | 12,600.17 | 30.51 | 12,608.48 | 30.53 | +8.31 | +41.34 | 1 | 0.02 |
| 2025/10/17 | 62.8 | -1.1 | -1.72 | 12,439 | 79,179.55 | 5,369 | 43.16 | 34,246.28 | 43.25 | 34,161.48 | 43.14 | -84.8 | -157.94 | 2 | 0.02 |
| 2025/10/16 | 63.9 | +2 | +3.23 | 22,492 | 144,086.12 | 7,971 | 35.44 | 50,932.49 | 35.35 | 51,095.73 | 35.46 | +163.24 | +204.79 | 20 | 0.09 |
| 2025/10/15 | 61.9 | +1.6 | +2.65 | 6,399 | 39,001.96 | 2,066 | 32.29 | 12,562.65 | 32.21 | 12,615.46 | 32.35 | +52.81 | +255.61 | 2 | 0.03 |
| 2025/10/14 | 60.3 | -2 | -3.21 | 25,702 | 160,361.28 | 13,299 | 51.74 | 83,240.27 | 51.91 | 83,297.32 | 51.94 | +57.05 | +42.9 | 28 | 0.11 |
| 2025/10/13 | 62.3 | -1 | -1.58 | 10,911 | 67,265.71 | 5,056 | 46.34 | 31,169.73 | 46.34 | 31,220.1 | 46.41 | +50.37 | +99.62 | 6 | 0.05 |
| 2025/10/09 | 63.3 | +0.5 | +0.8 | 6,721 | 42,366.39 | 2,384 | 35.47 | 15,006.99 | 35.42 | 15,038.88 | 35.5 | +31.89 | +133.77 | 1 | 0.01 |
| 2025/10/08 | 62.8 | +0 | +0 | 5,362 | 33,533.24 | 2,029 | 37.84 | 12,660.61 | 37.76 | 12,697.79 | 37.87 | +37.18 | +183.24 | 1 | 0.02 |
| 2025/10/07 | 62.8 | +1.3 | +2.11 | 10,460 | 65,998.93 | 5,022 | 48.01 | 31,671.99 | 47.99 | 31,723.37 | 48.07 | +51.38 | +102.31 | 1 | 0.01 |
| 2025/10/03 | 61.5 | -0.4 | -0.65 | 5,360 | 33,045.57 | 1,549 | 28.9 | 9,567.5 | 28.95 | 9,564.4 | 28.94 | -3.1 | -20.01 | 1 | 0.02 |
| 2025/10/02 | 61.9 | -0.1 | -0.16 | 9,052 | 56,902.2 | 4,467 | 49.35 | 28,041.49 | 49.28 | 28,079.93 | 49.35 | +38.44 | +86.05 | 5 | 0.06 |
| 2025/10/01 | 62 | -0.3 | -0.48 | 7,181 | 44,728.24 | 2,710 | 37.74 | 16,879.13 | 37.74 | 16,887.57 | 37.76 | +8.44 | +31.14 | 0 | 0 |
| 2025/09/30 | 62.3 | +1.2 | +1.96 | 12,862 | 81,151.6 | 7,154 | 55.62 | 45,159.61 | 55.65 | 45,082.16 | 55.55 | -77.45 | -108.26 | 9 | 0.07 |
| 2025/09/26 | 61.1 | -1.4 | -2.24 | 9,288 | 56,848.66 | 2,538 | 27.33 | 15,535.03 | 27.33 | 15,548.14 | 27.35 | +13.11 | +51.65 | 3 | 0.03 |
| 2025/09/25 | 62.5 | -0.9 | -1.42 | 11,773 | 74,019.61 | 4,718 | 40.07 | 29,658.76 | 40.07 | 29,686 | 40.11 | +27.24 | +57.74 | 10 | 0.08 |
| 2025/09/24 | 63.4 | +0.5 | +0.79 | 30,587 | 196,364.71 | 15,690 | 51.3 | 100,656.58 | 51.26 | 100,650.43 | 51.26 | -6.15 | -3.92 | 96 | 0.31 |
| 2025/09/23 | 62.9 | -1.1 | -1.72 | 31,632 | 200,787.02 | 13,186 | 41.69 | 83,711.33 | 41.69 | 83,498.81 | 41.59 | -212.52 | -161.17 | 29 | 0.09 |
| 2025/09/22 | 64 | +3.2 | +5.26 | 25,680 | 159,903.74 | 8,824 | 34.36 | 54,658.8 | 34.18 | 54,993.42 | 34.39 | +334.62 | +379.22 | 8 | 0.03 |
| 2025/09/19 | 60.8 | +0.4 | +0.66 | 12,186 | 73,494.03 | 5,315 | 43.62 | 31,990.73 | 43.53 | 32,055.67 | 43.62 | +64.94 | +122.18 | 38 | 0.31 |
| 2025/09/18 | 60.4 | +0.8 | +1.34 | 12,678 | 76,563.92 | 5,571 | 43.94 | 33,608.39 | 43.9 | 33,616.33 | 43.91 | +7.94 | +14.25 | 17 | 0.13 |
| 2025/09/17 | 59.6 | +1.6 | +2.76 | 34,132 | 207,993.9 | 19,686 | 57.68 | 119,905.81 | 57.65 | 119,914.54 | 57.65 | +8.73 | +4.43 | 66 | 0.19 |
| 2025/09/16 | 58 | +1.8 | +3.2 | 6,074 | 35,065.34 | 2,226 | 36.65 | 12,830.13 | 36.59 | 12,852.28 | 36.65 | +22.15 | +99.51 | 2 | 0.03 |
| 2025/09/15 | 56.2 | +0.2 | +0.36 | 2,907 | 16,374.31 | 1,003 | 34.5 | 5,643.26 | 34.46 | 5,663.54 | 34.59 | +20.28 | +202.19 | 1 | 0.03 |
| 2025/09/12 | 56 | -0.3 | -0.53 | 3,261 | 18,291.98 | 631 | 19.35 | 3,541.77 | 19.36 | 3,542.97 | 19.37 | +1.2 | +19.02 | 1 | 0.03 |
| 2025/09/11 | 56.3 | -2.1 | -3.6 | 7,449 | 42,656.32 | 2,009 | 26.97 | 11,536.58 | 27.05 | 11,524.94 | 27.02 | -11.64 | -57.94 | 1 | 0.01 |
| 2025/09/10 | 58.4 | +0.3 | +0.52 | 4,170 | 24,454.26 | 1,201 | 28.8 | 7,038.26 | 28.78 | 7,037.79 | 28.78 | -0.47 | -3.91 | 1 | 0.02 |
| 2025/09/09 | 58.1 | -0.3 | -0.51 | 4,091 | 23,917.63 | 1,294 | 31.63 | 7,580.05 | 31.69 | 7,567.15 | 31.64 | -12.9 | -99.69 | 1 | 0.02 |
| 2025/09/08 | 58.4 | +0.6 | +1.04 | 6,611 | 38,682.65 | 2,695 | 40.77 | 15,724.68 | 40.65 | 15,765.99 | 40.76 | +41.31 | +153.28 | 9 | 0.14 |
| 2025/09/05 | 57.8 | +1.3 | +2.3 | 9,238 | 53,973.88 | 4,215 | 45.63 | 24,599.23 | 45.58 | 24,627.02 | 45.63 | +27.79 | +65.93 | 8 | 0.09 |
| 2025/09/04 | 56.5 | -0.4 | -0.7 | 5,114 | 29,238.21 | 1,826 | 35.71 | 10,449.39 | 35.74 | 10,451.33 | 35.75 | +1.94 | +10.62 | 1 | 0.02 |
| 2025/09/03 | 56.9 | -0.5 | -0.87 | 5,192 | 29,593.44 | 1,810 | 34.86 | 10,310.57 | 34.84 | 10,334.72 | 34.92 | +24.15 | +133.43 | 0 | 0 |
| 2025/09/02 | 57.4 | -1.9 | -3.2 | 12,383 | 72,065.39 | 5,989 | 48.36 | 34,944.21 | 48.49 | 34,946.97 | 48.49 | +2.76 | +4.61 | 3 | 0.02 |
| 2025/09/01 | 59.3 | +0.4 | +0.68 | 18,342 | 110,274.76 | 9,885 | 53.89 | 59,475.14 | 53.93 | 59,465.32 | 53.92 | -9.82 | -9.93 | 13 | 0.07 |
| 2025/08/29 | 58.9 | -1.3 | -2.16 | 41,972 | 254,509.07 | 22,196 | 52.88 | 134,597.74 | 52.89 | 134,690.04 | 52.92 | +92.3 | +41.58 | 54 | 0.13 |
| 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 |
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。
