1785
56.5
TWD+1.00 (1.80%)
2025.05.21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(2025/05/21) 當沖狀況。整體成交張數為1,149張，佔整體市場成交張數的33.3%。當日現股當沖之總損益為+13.85萬元、每張平均損益則為+121元。
開盤價
55.7
收盤價
56.5
當日範圍
55.7 - 56.9
成交張數
3,450
開盤價(昨)
55.7
收盤價(昨)
55.5
昨日範圍
55.3 - 56.4
成交張數(昨)
2,603
成交金額
1.95億
成交金額(昨)
1.45億
52週範圍
46.7 - 75.3
發行股數
6億
市值
337億
現股當沖－歷史逐日資訊
開盤價
55.7
收盤價
56.5
成交張數
3,450
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(%) | ||||||
| 2025/05/21 | 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 |
| 2025/04/22 | 52.6 | +3.2 | +6.48 | 39,414 | 205,005.49 | 27,252 | 69.14 | 141,177.74 | 68.87 | 141,907.36 | 69.22 | +729.62 | +267.73 | 59 | 0.15 |
| 2025/04/21 | 49.4 | -0.8 | -1.59 | 6,627 | 33,077.58 | 3,524 | 53.18 | 17,582.83 | 53.16 | 17,609.97 | 53.24 | +27.13 | +76.99 | 19 | 0.29 |
| 2025/04/18 | 50.2 | -0.7 | -1.38 | 4,530 | 22,968.54 | 1,911 | 42.19 | 9,688.68 | 42.18 | 9,679.71 | 42.14 | -8.97 | -46.94 | 0 | 0 |
| 2025/04/17 | 50.9 | +0.5 | +0.99 | 6,665 | 33,700.29 | 3,413 | 51.21 | 17,227.88 | 51.12 | 17,287.11 | 51.3 | +59.23 | +173.56 | 3 | 0.05 |
| 2025/04/16 | 50.4 | -1.9 | -3.63 | 7,096 | 36,096.36 | 2,082 | 29.34 | 10,614.6 | 29.41 | 10,601.75 | 29.37 | -12.85 | -61.72 | 4 | 0.06 |
| 2025/04/15 | 52.3 | +3.3 | +6.73 | 9,976 | 51,225.28 | 3,490 | 34.98 | 17,797.76 | 34.74 | 17,936.22 | 35.01 | +138.46 | +396.72 | 8 | 0.08 |
| 2025/04/14 | 49 | +0.4 | +0.82 | 11,407 | 56,794.43 | 5,164 | 45.27 | 25,672.22 | 45.2 | 25,733.68 | 45.31 | +61.46 | +119.02 | 8 | 0.07 |
| 2025/04/11 | 48.6 | -2.8 | -5.45 | 14,111 | 66,286.53 | 4,897 | 34.7 | 22,888.87 | 34.53 | 23,187.34 | 34.98 | +298.47 | +609.5 | 45 | 0.32 |
| 2025/04/10 | 51.4 | +4.65 | +9.95 | 10,642 | 54,509.56 | 1,517 | 14.25 | 7,743.37 | 14.21 | 7,785.05 | 14.28 | +41.68 | +274.75 | 30 | 0.28 |
| 2025/04/09 | 46.75 | -5.15 | -9.92 | 6,677 | 31,465.33 | 699 | 10.47 | 3,318.79 | 10.55 | 3,320.12 | 10.55 | +1.33 | +19.1 | 0 | 0 |
| 2025/04/08 | 51.9 | -5.7 | -9.9 | 14,205 | 74,528.64 | 2,157 | 15.18 | 11,395.9 | 15.29 | 11,373.4 | 15.26 | -22.5 | -104.31 | 0 | 0 |
| 2025/04/07 | 57.6 | -6.4 | -10 | 871 | 5,017.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
