1785
64
TWD+1.20 (1.91%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為5,834張，佔整體市場成交張數的42.64%。當日現股當沖之總損益為+95.06萬元、每張平均損益則為+163元。
開盤價
62.9
收盤價
64
當日範圍
62.2 - 64.4
成交張數
13,680
開盤價(昨)
59.4
收盤價(昨)
62.8
昨日範圍
59.4 - 63.4
成交張數(昨)
11,774
成交金額
8.71億
成交金額(昨)
7.21億
52週範圍
42.8 - 75.3
發行股數
6億
市值
382億
現股當沖－歷史逐日資訊
開盤價
62.9
收盤價
64
成交張數
13,680
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 | 64 | +1.2 | +1.91 | 13,680 | 87,067.92 | 5,834 | 42.64 | 37,017.78 | 42.52 | 37,112.84 | 42.63 | +95.06 | +162.94 | 0 | 0 |
| 2025/04/01 | 62.8 | +3.8 | +6.44 | 11,774 | 72,113.12 | 3,508 | 29.8 | 21,492 | 29.8 | 21,662.46 | 30.04 | +170.46 | +485.92 | 28 | 0.24 |
| 2025/03/31 | 59 | -4.5 | -7.09 | 13,384 | 80,780.46 | 5,847 | 43.69 | 35,339.26 | 43.75 | 35,387.12 | 43.81 | +47.86 | +81.85 | 12 | 0.09 |
| 2025/03/28 | 63.5 | +0.4 | +0.63 | 7,469 | 46,632.71 | 2,751 | 36.83 | 17,091.58 | 36.65 | 17,218.75 | 36.92 | +127.17 | +462.27 | 2 | 0.03 |
| 2025/03/27 | 63.1 | -0.9 | -1.41 | 3,864 | 24,360.52 | 1,490 | 38.56 | 9,407.45 | 38.62 | 9,403.9 | 38.6 | -3.55 | -23.83 | 2 | 0.05 |
| 2025/03/26 | 64 | +0 | +0 | 6,427 | 40,717.47 | 2,860 | 44.5 | 18,091.33 | 44.43 | 18,159.36 | 44.6 | +68.03 | +237.87 | 4 | 0.06 |
| 2025/03/25 | 64 | +0.5 | +0.79 | 9,351 | 60,090.16 | 4,283 | 45.8 | 27,535.3 | 45.82 | 27,550 | 45.85 | +14.7 | +34.32 | 3 | 0.03 |
| 2025/03/24 | 63.5 | +0.7 | +1.11 | 20,761 | 133,357.33 | 8,813 | 42.45 | 56,485.51 | 42.36 | 56,510.24 | 42.38 | +24.73 | +28.06 | 69 | 0.33 |
| 2025/03/21 | 62.8 | +0.7 | +1.13 | 7,164 | 44,967.5 | 2,172 | 30.32 | 13,587.75 | 30.22 | 13,614.57 | 30.28 | +26.82 | +123.48 | 13 | 0.18 |
| 2025/03/20 | 62.1 | +1.3 | +2.14 | 7,872 | 48,765.13 | 2,977 | 37.82 | 18,431 | 37.8 | 18,438.74 | 37.81 | +7.74 | +26 | 5 | 0.06 |
| 2025/03/19 | 60.8 | +1.1 | +1.84 | 8,021 | 48,834.11 | 3,130 | 39.02 | 19,041.08 | 38.99 | 19,050.66 | 39.01 | +9.58 | +30.61 | 8 | 0.1 |
| 2025/03/18 | 59.7 | +1 | +1.7 | 4,168 | 24,931.91 | 1,655 | 39.71 | 9,887.4 | 39.66 | 9,897.35 | 39.7 | +9.95 | +60.12 | 1 | 0.02 |
| 2025/03/17 | 58.7 | -0.3 | -0.51 | 3,752 | 22,309.81 | 1,145 | 30.52 | 6,810.01 | 30.52 | 6,814.55 | 30.55 | +4.54 | +39.65 | 3 | 0.08 |
| 2025/03/14 | 59 | +0.5 | +0.85 | 6,302 | 37,540.27 | 3,094 | 49.1 | 18,396.65 | 49.01 | 18,476.95 | 49.22 | +80.3 | +259.53 | 13 | 0.21 |
| 2025/03/13 | 58.5 | -1.4 | -2.34 | 6,488 | 38,631.35 | 2,024 | 31.19 | 12,083 | 31.28 | 12,084.39 | 31.28 | +1.39 | +6.87 | 10 | 0.15 |
| 2025/03/12 | 59.9 | +0.3 | +0.5 | 6,231 | 37,484.9 | 2,583 | 41.46 | 15,522.44 | 41.41 | 15,552.39 | 41.49 | +29.95 | +115.95 | 3 | 0.05 |
| 2025/03/11 | 59.6 | -1.9 | -3.09 | 8,960 | 53,552.35 | 3,640 | 40.63 | 21,745.96 | 40.61 | 21,779.04 | 40.67 | +33.08 | +90.88 | 10 | 0.11 |
| 2025/03/10 | 61.5 | -1 | -1.6 | 22,448 | 141,302.76 | 12,353 | 55.03 | 77,746.87 | 55.02 | 77,568.24 | 54.9 | -178.63 | -144.6 | 28 | 0.12 |
| 2025/03/07 | 62.5 | -0.5 | -0.79 | 22,388 | 142,373.24 | 12,484 | 55.76 | 79,269.53 | 55.68 | 79,360.53 | 55.74 | +91 | +72.89 | 50 | 0.22 |
| 2025/03/06 | 63 | -0.7 | -1.1 | 48,030 | 299,057.24 | 32,507 | 67.68 | 201,400.29 | 67.35 | 202,200.81 | 67.61 | +800.52 | +246.26 | 118 | 0.25 |
| 2025/03/05 | 63.7 | +0.8 | +1.27 | 47,635 | 304,392.04 | 29,927 | 62.83 | 191,122.31 | 62.79 | 191,210.12 | 62.82 | +87.81 | +29.34 | 57 | 0.12 |
| 2025/03/04 | 62.9 | +2.4 | +3.97 | 48,479 | 301,454.34 | 28,715 | 59.23 | 178,150.23 | 59.1 | 178,743.06 | 59.29 | +592.83 | +206.45 | 68 | 0.14 |
| 2025/03/03 | 60.5 | +2.4 | +4.13 | 12,365 | 71,855.37 | 3,579 | 28.95 | 20,622.82 | 28.7 | 20,794.11 | 28.94 | +171.29 | +478.6 | 28 | 0.23 |
| 2025/02/27 | 58.1 | -0.5 | -0.85 | 2,479 | 14,497.75 | 482 | 19.45 | 2,821.7 | 19.46 | 2,827.66 | 19.5 | +5.96 | +123.65 | 0 | 0 |
| 2025/02/26 | 58.6 | -0.3 | -0.51 | 1,852 | 10,887.07 | 242 | 13.07 | 1,423.31 | 13.07 | 1,422.52 | 13.07 | -0.79 | -32.64 | 0 | 0 |
| 2025/02/25 | 58.9 | -1.3 | -2.16 | 3,262 | 19,312.7 | 457 | 14.01 | 2,707.58 | 14.02 | 2,713.28 | 14.05 | +5.7 | +124.73 | 0 | 0 |
| 2025/02/24 | 60.2 | -0.1 | -0.17 | 2,395 | 14,441.52 | 672 | 28.06 | 4,048.4 | 28.03 | 4,051.58 | 28.06 | +3.18 | +47.32 | 0 | 0 |
| 2025/02/21 | 60.3 | +1.3 | +2.2 | 4,379 | 26,245.55 | 839 | 19.16 | 5,004.92 | 19.07 | 5,022.05 | 19.13 | +17.13 | +204.17 | 4 | 0.09 |
| 2025/02/20 | 59 | -0.5 | -0.84 | 2,035 | 12,079.01 | 495 | 24.33 | 2,942.17 | 24.36 | 2,940.85 | 24.35 | -1.32 | -26.67 | 0 | 0 |
| 2025/02/19 | 59.5 | -0.3 | -0.5 | 4,327 | 25,931.71 | 1,380 | 31.89 | 8,273.18 | 31.9 | 8,256.63 | 31.84 | -16.55 | -119.93 | 0 | 0 |
| 2025/02/18 | 59.8 | +1.6 | +2.75 | 4,303 | 25,478.17 | 877 | 20.38 | 5,172.54 | 20.3 | 5,207.58 | 20.44 | +35.04 | +399.54 | 0 | 0 |
| 2025/02/17 | 58.2 | +0.4 | +0.69 | 2,886 | 16,830.18 | 524 | 18.16 | 3,054.13 | 18.15 | 3,057.7 | 18.17 | +3.57 | +68.13 | 0 | 0 |
| 2025/02/14 | 57.8 | -0.4 | -0.69 | 2,746 | 15,925.06 | 383 | 13.95 | 2,223.16 | 13.96 | 2,221.73 | 13.95 | -1.43 | -37.34 | 0 | 0 |
| 2025/02/13 | 58.2 | +0 | +0 | 3,269 | 19,120.03 | 608 | 18.6 | 3,557.69 | 18.61 | 3,561.3 | 18.63 | +3.61 | +59.38 | 0 | 0 |
| 2025/02/12 | 58.2 | -0.2 | -0.34 | 3,084 | 18,105.75 | 954 | 30.94 | 5,612.91 | 31 | 5,613.99 | 31.01 | +1.08 | +11.32 | 0 | 0 |
| 2025/02/11 | 58.4 | -1.2 | -2.01 | 4,965 | 29,245.98 | 753 | 15.17 | 4,454.96 | 15.23 | 4,433.27 | 15.16 | -21.69 | -288.05 | 1 | 0.02 |
| 2025/02/10 | 59.6 | -0.7 | -1.16 | 2,583 | 15,358.21 | 813 | 31.48 | 4,830.34 | 31.45 | 4,843.33 | 31.54 | +12.99 | +159.78 | 0 | 0 |
| 2025/02/07 | 60.3 | +0.4 | +0.67 | 2,497 | 15,060.19 | 420 | 16.82 | 2,531.23 | 16.81 | 2,533.27 | 16.82 | +2.04 | +48.57 | 0 | 0 |
| 2025/02/06 | 59.9 | +0.6 | +1.01 | 2,370 | 14,225.52 | 759 | 32.02 | 4,554.13 | 32.01 | 4,555.4 | 32.02 | +1.27 | +16.73 | 2 | 0.08 |
| 2025/02/05 | 59.3 | +0.4 | +0.68 | 2,977 | 17,759.16 | 862 | 28.95 | 5,139.4 | 28.94 | 5,143.48 | 28.96 | +4.08 | +47.33 | 0 | 0 |
| 2025/02/04 | 58.9 | +0.1 | +0.17 | 2,667 | 15,695.32 | 950 | 35.62 | 5,591.36 | 35.62 | 5,604.72 | 35.71 | +13.36 | +140.63 | 0 | 0 |
| 2025/02/03 | 58.8 | -1.9 | -3.13 | 4,521 | 26,732.26 | 1,366 | 30.21 | 8,084.79 | 30.24 | 8,084.04 | 30.24 | -0.75 | -5.49 | 0 | 0 |
| 2025/01/22 | 60.7 | +0 | +0 | 2,876 | 17,471.32 | 805 | 27.99 | 4,893.92 | 28.01 | 4,895.92 | 28.02 | +2 | +24.84 | 1 | 0.03 |
| 2025/01/21 | 60.7 | +0.1 | +0.17 | 5,840 | 35,839.24 | 3,015 | 51.62 | 18,503.52 | 51.63 | 18,481.55 | 51.57 | -21.97 | -72.87 | 9 | 0.15 |
| 2025/01/20 | 60.6 | +0.5 | +0.83 | 2,783 | 16,827.99 | 876 | 31.47 | 5,293.43 | 31.46 | 5,302.09 | 31.51 | +8.66 | +98.86 | 1 | 0.04 |
| 2025/01/17 | 60.1 | -0.3 | -0.5 | 3,131 | 18,758.44 | 1,055 | 33.69 | 6,326.02 | 33.72 | 6,324.84 | 33.72 | -1.18 | -11.18 | 2 | 0.06 |
| 2025/01/16 | 60.4 | +2.2 | +3.78 | 5,560 | 33,263.17 | 1,666 | 29.96 | 9,927.72 | 29.85 | 9,953.72 | 29.92 | +26 | +156.06 | 2 | 0.04 |
| 2025/01/15 | 58.2 | -0.7 | -1.19 | 3,047 | 17,770.54 | 865 | 28.39 | 5,061.4 | 28.48 | 5,055.27 | 28.45 | -6.13 | -70.87 | 4 | 0.13 |
| 2025/01/14 | 58.9 | +2.8 | +4.99 | 5,145 | 29,644.77 | 1,444 | 28.07 | 8,293.4 | 27.98 | 8,337.92 | 28.13 | +44.52 | +308.31 | 5 | 0.1 |
| 2025/01/13 | 56.1 | -3.3 | -5.56 | 8,327 | 47,265.83 | 2,006 | 24.09 | 11,399.8 | 24.12 | 11,387.53 | 24.09 | -12.27 | -61.17 | 12 | 0.14 |
| 2025/01/10 | 59.4 | +0.3 | +0.51 | 4,295 | 25,298.99 | 1,111 | 25.87 | 6,547.14 | 25.88 | 6,553.05 | 25.9 | +5.91 | +53.2 | 0 | 0 |
| 2025/01/09 | 59.1 | -2.1 | -3.43 | 7,337 | 43,767.76 | 1,632 | 22.24 | 9,729.24 | 22.23 | 9,761 | 22.3 | +31.76 | +194.61 | 2 | 0.03 |
| 2025/01/08 | 61.2 | -0.4 | -0.65 | 2,772 | 17,053.35 | 1,036 | 37.38 | 6,371.13 | 37.36 | 6,373 | 37.37 | +1.87 | +18.05 | 6 | 0.22 |
| 2025/01/07 | 61.6 | +0.2 | +0.33 | 10,216 | 63,855.64 | 4,681 | 45.82 | 29,223.91 | 45.77 | 29,237.1 | 45.79 | +13.19 | +28.18 | 2 | 0.02 |
| 2025/01/06 | 61.4 | +1.3 | +2.16 | 4,341 | 26,501.97 | 1,190 | 27.41 | 7,253.51 | 27.37 | 7,275.18 | 27.45 | +21.67 | +182.1 | 0 | 0 |
| 2025/01/03 | 60.1 | -0.6 | -0.99 | 4,003 | 24,227.87 | 901 | 22.51 | 5,456.27 | 22.52 | 5,451.54 | 22.5 | -4.73 | -52.5 | 0 | 0 |
| 2025/01/02 | 60.7 | -2 | -3.19 | 6,590 | 40,411.97 | 1,369 | 20.77 | 8,422.26 | 20.84 | 8,397.02 | 20.78 | -25.24 | -184.37 | 2 | 0.03 |
| 2024/12/31 | 62.7 | +1 | +1.62 | 5,307 | 33,020.35 | 1,773 | 33.41 | 11,020.15 | 33.37 | 11,031.69 | 33.41 | +11.54 | +65.09 | 0 | 0 |
| 2024/12/30 | 61.7 | +0.5 | +0.82 | 4,819 | 29,765.15 | 1,653 | 34.3 | 10,229.45 | 34.37 | 10,214.48 | 34.32 | -14.97 | -90.56 | 0 | 0 |
| 2024/12/27 | 61.2 | -0.5 | -0.81 | 5,200 | 31,952.56 | 1,266 | 24.35 | 7,779.35 | 24.35 | 7,788.36 | 24.37 | +9.01 | +71.17 | 1 | 0.02 |
| 2024/12/26 | 61.7 | -0.3 | -0.48 | 4,173 | 25,942.31 | 1,120 | 26.84 | 6,970.35 | 26.87 | 6,980.69 | 26.91 | +10.34 | +92.32 | 0 | 0 |
| 2024/12/25 | 62 | -0.1 | -0.16 | 3,723 | 23,149.39 | 1,020 | 27.4 | 6,349.32 | 27.43 | 6,348.37 | 27.42 | -0.95 | -9.31 | 1 | 0.03 |
| 2024/12/24 | 62.1 | -0.5 | -0.8 | 4,186 | 26,226.54 | 1,433 | 34.23 | 8,992.48 | 34.29 | 8,978.08 | 34.23 | -14.4 | -100.49 | 6 | 0.14 |
| 2024/12/23 | 62.6 | +0.9 | +1.46 | 6,497 | 40,974.23 | 2,756 | 42.42 | 17,352.65 | 42.35 | 17,428.87 | 42.54 | +76.22 | +276.56 | 4 | 0.06 |
| 2024/12/20 | 61.7 | +0.2 | +0.33 | 6,028 | 37,441.63 | 1,904 | 31.59 | 11,800.12 | 31.52 | 11,842.4 | 31.63 | +42.28 | +222.06 | 1 | 0.02 |
| 2024/12/19 | 61.5 | -0.9 | -1.44 | 7,828 | 48,054.28 | 2,555 | 32.64 | 15,674.8 | 32.62 | 15,705.1 | 32.68 | +30.3 | +118.59 | 15 | 0.19 |
| 2024/12/18 | 62.4 | -1.7 | -2.65 | 9,901 | 62,157.67 | 2,432 | 24.56 | 15,289.31 | 24.6 | 15,310.13 | 24.63 | +20.82 | +85.61 | 9 | 0.09 |
| 2024/12/17 | 64.1 | -0.2 | -0.31 | 9,652 | 62,187.2 | 3,685 | 38.18 | 23,754.9 | 38.2 | 23,772.64 | 38.23 | +17.74 | +48.14 | 6 | 0.06 |
| 2024/12/16 | 64.3 | -3.4 | -5.02 | 21,139 | 139,695.72 | 8,340 | 39.45 | 55,274.34 | 39.57 | 55,084.73 | 39.43 | -189.61 | -227.35 | 20 | 0.09 |
| 2024/12/13 | 67.7 | +1.1 | +1.65 | 22,463 | 152,158.8 | 12,695 | 56.52 | 85,951.48 | 56.49 | 86,022.06 | 56.53 | +70.58 | +55.6 | 31 | 0.14 |
| 2024/12/12 | 66.6 | -1.2 | -1.77 | 12,911 | 87,062.25 | 4,975 | 38.53 | 33,584.79 | 38.58 | 33,497.23 | 38.48 | -87.56 | -176 | 13 | 0.1 |
| 2024/12/11 | 67.8 | +0.5 | +0.74 | 17,871 | 121,497.74 | 7,926 | 44.35 | 53,823.43 | 44.3 | 53,870.42 | 44.34 | +46.99 | +59.29 | 116 | 0.65 |
| 2024/12/10 | 67.3 | -1.1 | -1.61 | 31,911 | 216,825.78 | 16,820 | 52.71 | 114,232.99 | 52.68 | 114,441.44 | 52.78 | +208.45 | +123.93 | 40 | 0.13 |
| 2024/12/09 | 68.4 | +0.7 | +1.03 | 57,956 | 398,728.62 | 35,263 | 60.84 | 242,254.14 | 60.76 | 242,597.73 | 60.84 | +343.59 | +97.44 | 101 | 0.17 |
| 2024/12/06 | 67.7 | +3.2 | +4.96 | 51,433 | 346,091.4 | 22,437 | 43.62 | 150,388.24 | 43.45 | 151,189.34 | 43.68 | +801.1 | +357.04 | 74 | 0.14 |
| 2024/12/05 | 64.5 | +1.2 | +1.9 | 9,690 | 62,048.8 | 2,643 | 27.28 | 16,846.49 | 27.15 | 16,925.62 | 27.28 | +79.13 | +299.39 | 11 | 0.11 |
| 2024/12/04 | 63.3 | +0 | +0 | 6,915 | 43,899.3 | 2,244 | 32.45 | 14,244.61 | 32.45 | 14,238.17 | 32.43 | -6.44 | -28.7 | 2 | 0.03 |
| 2024/12/03 | 63.3 | +3.4 | +5.68 | 15,707 | 99,306.29 | 5,224 | 33.26 | 32,966.12 | 33.2 | 33,055.85 | 33.29 | +89.73 | +171.76 | 5 | 0.03 |
| 2024/12/02 | 59.9 | +0.4 | +0.67 | 2,350 | 14,043.88 | 621 | 26.43 | 3,715.47 | 26.46 | 3,713.29 | 26.44 | -2.18 | -35.1 | 0 | 0 |
| 2024/11/29 | 59.5 | +0.8 | +1.36 | 2,414 | 14,244.58 | 753 | 31.2 | 4,427.7 | 31.08 | 4,448.93 | 31.23 | +21.23 | +281.94 | 5 | 0.21 |
| 2024/11/28 | 58.7 | -1 | -1.68 | 4,052 | 23,867.89 | 1,229 | 30.33 | 7,242.88 | 30.35 | 7,258.74 | 30.41 | +15.86 | +129.05 | 6 | 0.15 |
| 2024/11/27 | 59.7 | -1.6 | -2.61 | 4,290 | 25,789.22 | 780 | 18.18 | 4,717.23 | 18.29 | 4,711.45 | 18.27 | -5.78 | -74.1 | 0 | 0 |
| 2024/11/26 | 61.3 | -0.8 | -1.29 | 2,888 | 17,719.7 | 662 | 22.92 | 4,064.74 | 22.94 | 4,065.3 | 22.94 | +0.56 | +8.46 | 0 | 0 |
| 2024/11/25 | 62.1 | +1.4 | +2.31 | 4,740 | 29,385.9 | 706 | 14.89 | 4,373.75 | 14.88 | 4,379.07 | 14.9 | +5.32 | +75.35 | 0 | 0 |
| 2024/11/22 | 60.7 | +0.2 | +0.33 | 3,367 | 20,586.45 | 1,199 | 35.61 | 7,334.24 | 35.63 | 7,322.52 | 35.57 | -11.72 | -97.75 | 3 | 0.09 |
| 2024/11/21 | 60.5 | +0.3 | +0.5 | 2,509 | 15,161.68 | 772 | 30.77 | 4,659.27 | 30.73 | 4,666.01 | 30.78 | +6.74 | +87.31 | 1 | 0.04 |
| 2024/11/20 | 60.2 | +0.2 | +0.33 | 4,702 | 28,313.38 | 1,970 | 41.9 | 11,857.7 | 41.88 | 11,855.28 | 41.87 | -2.42 | -12.28 | 3 | 0.06 |
| 2024/11/19 | 60 | +2.7 | +4.71 | 8,080 | 47,847.99 | 2,349 | 29.07 | 13,865.21 | 28.98 | 13,910.26 | 29.07 | +45.05 | +191.78 | 15 | 0.19 |
| 2024/11/18 | 57.3 | -4 | -6.53 | 13,925 | 81,456.89 | 3,696 | 26.54 | 21,700.65 | 26.64 | 21,648.94 | 26.58 | -51.71 | -139.91 | 0 | 0 |
| 2024/11/15 | 61.3 | +0.4 | +0.66 | 5,759 | 35,096.67 | 1,794 | 31.15 | 10,919.21 | 31.11 | 10,950.92 | 31.2 | +31.71 | +176.76 | 12 | 0.21 |
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。
