2301
158.5
TWD+4.00 (2.59%)
2025.11.26收盤
光寶科－現股當沖
光寶科最新現股當沖狀況
整理光寶科最新(2025/11/26) 當沖狀況。整體成交張數為6,807張，佔整體市場成交張數的34.13%。當日現股當沖之總損益為+448萬元、每張平均損益則為+658元。
開盤價
157
收盤價
158.5
當日範圍
156 - 161.5
成交張數
19,714
開盤價(昨)
158
收盤價(昨)
154.5
昨日範圍
154 - 158.5
成交張數(昨)
22,923
成交金額
31.33億
成交金額(昨)
35.61億
52週範圍
71.6 - 195
發行股數
23億
市值
3672億
現股當沖－歷史逐日資訊
開盤價
157
收盤價
158.5
成交張數
19,714
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 | 158.5 | +4 | +2.59 | 19,714 | 317,055.37 | 6,807 | 34.13 | 108,005.2 | 34.07 | 108,453.2 | 34.21 | +448 | +658.15 | 4 | 0.02 |
| 2025/11/25 | 154.5 | -0.5 | -0.32 | 22,923 | 356,125.58 | 5,932 | 25.88 | 92,222.85 | 25.9 | 92,343.5 | 25.93 | +120.65 | +203.39 | 2 | 0.01 |
| 2025/11/24 | 155 | +1.5 | +0.98 | 34,494 | 533,076.39 | 8,684 | 25.18 | 133,860.95 | 25.11 | 134,315.3 | 25.2 | +454.35 | +523.2 | 2 | 0.01 |
| 2025/11/21 | 153.5 | -6.5 | -4.06 | 25,558 | 389,262.41 | 9,294 | 36.36 | 141,151.7 | 36.26 | 142,068.15 | 36.5 | +916.45 | +986.07 | 6 | 0.02 |
| 2025/11/20 | 160 | +6.5 | +4.23 | 29,854 | 473,521.3 | 9,758 | 32.69 | 154,384.85 | 32.6 | 155,212.55 | 32.78 | +827.7 | +848.23 | 6 | 0.02 |
| 2025/11/19 | 153.5 | -1 | -0.65 | 32,964 | 502,278.47 | 9,462 | 28.7 | 143,863.75 | 28.64 | 144,628.85 | 28.79 | +765.1 | +808.6 | 14 | 0.04 |
| 2025/11/18 | 154.5 | -8 | -4.92 | 49,388 | 764,947.96 | 14,752 | 29.87 | 228,208.55 | 29.83 | 228,759.1 | 29.91 | +550.55 | +373.2 | 6 | 0.01 |
| 2025/11/17 | 162.5 | +0 | +0 | 17,878 | 291,882.93 | 4,801 | 26.85 | 78,294.75 | 26.82 | 78,397.55 | 26.86 | +102.8 | +214.12 | 1 | 0.01 |
| 2025/11/14 | 162.5 | -2 | -1.22 | 20,869 | 337,185.88 | 4,276 | 20.49 | 68,896.75 | 20.43 | 69,089.1 | 20.49 | +192.35 | +449.84 | 25 | 0.12 |
| 2025/11/13 | 164.5 | -2 | -1.2 | 18,316 | 303,171.36 | 5,181 | 28.29 | 85,737.1 | 28.28 | 85,848.05 | 28.32 | +110.95 | +214.15 | 7 | 0.04 |
| 2025/11/12 | 166.5 | -1 | -0.6 | 10,572 | 176,786.93 | 2,764 | 26.14 | 46,241.25 | 26.16 | 46,265 | 26.17 | +23.75 | +85.93 | 1 | 0.01 |
| 2025/11/11 | 167.5 | -1.5 | -0.89 | 16,318 | 278,258.27 | 4,839 | 29.65 | 82,653.65 | 29.7 | 82,704.3 | 29.72 | +50.65 | +104.67 | 10 | 0.06 |
| 2025/11/10 | 169 | +2.5 | +1.5 | 12,470 | 210,876.33 | 3,502 | 28.08 | 59,138.7 | 28.04 | 59,264.2 | 28.1 | +125.5 | +358.37 | 1 | 0.01 |
| 2025/11/07 | 166.5 | -2.5 | -1.48 | 12,088 | 201,784.25 | 3,145 | 26.02 | 52,512.6 | 26.02 | 52,517.75 | 26.03 | +5.15 | +16.38 | 1 | 0.01 |
| 2025/11/06 | 169 | +0 | +0 | 16,548 | 281,279.88 | 5,086 | 30.73 | 86,343.05 | 30.7 | 86,571.5 | 30.78 | +228.45 | +449.17 | 0 | 0 |
| 2025/11/05 | 169 | -1 | -0.59 | 20,471 | 341,579.93 | 8,211 | 40.11 | 136,632.6 | 40 | 137,024.5 | 40.11 | +391.9 | +477.29 | 17 | 0.08 |
| 2025/11/04 | 170 | -10 | -5.56 | 34,225 | 594,142.51 | 10,043 | 29.34 | 174,157.15 | 29.31 | 174,424.3 | 29.36 | +267.15 | +266.01 | 15 | 0.04 |
| 2025/11/03 | 180 | +0.5 | +0.28 | 29,037 | 521,644.47 | 8,428 | 29.02 | 151,279.75 | 29 | 151,489.4 | 29.04 | +209.65 | +248.75 | 15 | 0.05 |
| 2025/10/31 | 179.5 | -1.5 | -0.83 | 45,567 | 807,659.39 | 17,679 | 38.8 | 312,793.25 | 38.73 | 314,014.3 | 38.88 | +1,221.05 | +690.68 | 22 | 0.05 |
| 2025/10/30 | 181 | -14 | -7.18 | 106,014 | 1,896,226.36 | 37,699 | 35.56 | 674,889.1 | 35.59 | 677,746.5 | 35.74 | +2,857.4 | +757.95 | 47 | 0.04 |
| 2025/10/29 | 195 | +6.5 | +3.45 | 57,330 | 1,109,003.9 | 27,055 | 47.19 | 522,097.75 | 47.08 | 523,424.45 | 47.2 | +1,326.7 | +490.37 | 20 | 0.03 |
| 2025/10/28 | 188.5 | +6.5 | +3.57 | 68,530 | 1,290,680.94 | 36,803 | 53.7 | 691,216.45 | 53.55 | 694,229.05 | 53.79 | +3,012.6 | +818.57 | 106 | 0.15 |
| 2025/10/27 | 182 | +11.5 | +6.74 | 63,266 | 1,144,065.35 | 27,085 | 42.81 | 488,293.95 | 42.68 | 490,530.3 | 42.88 | +2,236.35 | +825.68 | 26 | 0.04 |
| 2025/10/23 | 170.5 | +3 | +1.79 | 26,202 | 444,599.32 | 10,370 | 39.58 | 175,687.75 | 39.52 | 176,233.8 | 39.64 | +546.05 | +526.57 | 5 | 0.02 |
| 2025/10/22 | 167.5 | +2 | +1.21 | 15,220 | 253,304.49 | 6,185 | 40.64 | 102,844.25 | 40.6 | 103,121.8 | 40.71 | +277.55 | +448.75 | 11 | 0.07 |
| 2025/10/21 | 165.5 | +1 | +0.61 | 23,785 | 397,637.47 | 10,000 | 42.04 | 166,928.05 | 41.98 | 167,275 | 42.07 | +346.95 | +346.95 | 8 | 0.03 |
| 2025/10/20 | 164.5 | -1 | -0.6 | 25,076 | 410,172.31 | 7,628 | 30.42 | 124,577.05 | 30.37 | 124,778 | 30.42 | +200.95 | +263.44 | 12 | 0.05 |
| 2025/10/17 | 165.5 | -3.5 | -2.07 | 25,119 | 417,616.72 | 8,687 | 34.58 | 144,248.9 | 34.54 | 144,645.55 | 34.64 | +396.65 | +456.6 | 15 | 0.06 |
| 2025/10/16 | 169 | +7.5 | +4.64 | 53,539 | 905,360.18 | 22,507 | 42.04 | 380,188.15 | 41.99 | 381,300.3 | 42.12 | +1,112.15 | +494.14 | 21 | 0.04 |
| 2025/10/15 | 161.5 | +1.5 | +0.94 | 35,671 | 573,481.98 | 8,596 | 24.1 | 138,061.5 | 24.07 | 138,432.45 | 24.14 | +370.95 | +431.54 | 7 | 0.02 |
| 2025/10/14 | 160 | -8 | -4.76 | 29,250 | 479,779.62 | 9,183 | 31.39 | 150,592.15 | 31.39 | 151,857.25 | 31.65 | +1,265.1 | +1,377.65 | 9 | 0.03 |
| 2025/10/13 | 168 | -3 | -1.75 | 24,693 | 412,121.38 | 9,474 | 38.37 | 157,842.5 | 38.3 | 158,395.05 | 38.43 | +552.55 | +583.23 | 10 | 0.04 |
| 2025/10/09 | 171 | -1 | -0.58 | 25,184 | 431,607.15 | 10,893 | 43.25 | 186,880 | 43.3 | 186,888.4 | 43.3 | +8.4 | +7.71 | 6 | 0.02 |
| 2025/10/08 | 172 | -1 | -0.58 | 21,334 | 365,581.61 | 8,194 | 38.41 | 139,967.1 | 38.29 | 140,445.85 | 38.42 | +478.75 | +584.27 | 11 | 0.05 |
| 2025/10/07 | 173 | +1 | +0.58 | 40,014 | 695,653.9 | 16,881 | 42.19 | 293,337.55 | 42.17 | 294,000.5 | 42.26 | +662.95 | +392.72 | 15 | 0.04 |
| 2025/10/03 | 172 | +1.5 | +0.88 | 22,753 | 389,585.86 | 8,423 | 37.02 | 144,149.2 | 37 | 144,368.3 | 37.06 | +219.1 | +260.12 | 5 | 0.02 |
| 2025/10/02 | 170.5 | +1 | +0.59 | 25,703 | 442,632.7 | 9,743 | 37.91 | 167,695.75 | 37.89 | 167,944.6 | 37.94 | +248.85 | +255.41 | 8 | 0.03 |
| 2025/10/01 | 169.5 | -3 | -1.74 | 24,585 | 420,616.08 | 9,080 | 36.93 | 155,283.6 | 36.92 | 155,567.85 | 36.99 | +284.25 | +313.05 | 9 | 0.04 |
| 2025/09/30 | 172.5 | +9 | +5.5 | 41,835 | 720,261.2 | 18,288 | 43.71 | 314,513.6 | 43.67 | 315,185.55 | 43.76 | +671.95 | +367.43 | 11 | 0.03 |
| 2025/09/26 | 163.5 | -8.5 | -4.94 | 32,492 | 534,053.89 | 10,708 | 32.96 | 176,256.35 | 33 | 176,141 | 32.98 | -115.35 | -107.72 | 42 | 0.13 |
| 2025/09/25 | 172 | -3 | -1.71 | 27,376 | 472,858.27 | 9,258 | 33.82 | 160,070.9 | 33.85 | 160,087.1 | 33.86 | +16.2 | +17.5 | 2 | 0.01 |
| 2025/09/24 | 175 | -8 | -4.37 | 48,128 | 854,956.23 | 20,568 | 42.74 | 366,296.8 | 42.84 | 367,107.05 | 42.94 | +810.25 | +393.94 | 34 | 0.07 |
| 2025/09/23 | 183 | -2.5 | -1.35 | 68,259 | 1,254,424.83 | 36,709 | 53.78 | 673,458.05 | 53.69 | 677,084.75 | 53.98 | +3,626.7 | +987.96 | 43 | 0.06 |
| 2025/09/22 | 185.5 | +16.5 | +9.76 | 66,748 | 1,185,903.45 | 27,773 | 41.61 | 487,300.8 | 41.09 | 492,600.65 | 41.54 | +5,299.85 | +1,908.27 | 27 | 0.04 |
| 2025/09/19 | 169 | +4.5 | +2.74 | 50,127 | 841,400.27 | 20,820 | 41.53 | 348,747.95 | 41.45 | 349,227.9 | 41.51 | +479.95 | +230.52 | 24 | 0.05 |
| 2025/09/18 | 164.5 | +5 | +3.13 | 42,834 | 702,712.19 | 14,622 | 34.14 | 238,902.35 | 34 | 240,239.25 | 34.19 | +1,336.9 | +914.31 | 25 | 0.06 |
| 2025/09/17 | 159.5 | -7.5 | -4.49 | 35,687 | 576,338.72 | 11,625 | 32.58 | 187,983.35 | 32.62 | 187,869.35 | 32.6 | -114 | -98.06 | 29 | 0.08 |
| 2025/09/16 | 167 | +6 | +3.73 | 44,988 | 739,454.91 | 20,325 | 45.18 | 332,397.4 | 44.95 | 333,929.9 | 45.16 | +1,532.5 | +754 | 20 | 0.04 |
| 2025/09/15 | 161 | -2 | -1.23 | 49,113 | 797,591.51 | 22,442 | 45.69 | 364,158.85 | 45.66 | 365,388 | 45.81 | +1,229.15 | +547.7 | 66 | 0.13 |
| 2025/09/12 | 163 | -2.5 | -1.51 | 87,817 | 1,458,013.01 | 44,791 | 51.01 | 743,987.35 | 51.03 | 744,888.05 | 51.09 | +900.7 | +201.09 | 83 | 0.09 |
| 2025/09/11 | 165.5 | +11 | +7.12 | 160,600 | 2,633,256.19 | 86,089 | 53.6 | 1,407,804.3 | 53.46 | 1,413,999.9 | 53.7 | +6,195.6 | +719.67 | 173 | 0.11 |
| 2025/09/10 | 154.5 | +14 | +9.96 | 20,823 | 319,856.53 | 1,854 | 8.9 | 28,000.85 | 8.75 | 28,499.7 | 8.91 | +498.85 | +2,690.67 | 0 | 0 |
| 2025/09/09 | 140.5 | +6.5 | +4.85 | 59,241 | 834,000.88 | 26,334 | 44.45 | 370,308.2 | 44.4 | 371,953 | 44.6 | +1,644.8 | +624.59 | 28 | 0.05 |
| 2025/09/08 | 134 | +3.5 | +2.68 | 21,984 | 292,557.61 | 5,912 | 26.89 | 78,563.65 | 26.85 | 78,462.15 | 26.82 | -101.5 | -171.68 | 5 | 0.02 |
| 2025/09/05 | 130.5 | +5 | +3.98 | 21,545 | 279,628.92 | 6,462 | 29.99 | 83,631.6 | 29.91 | 83,896.85 | 30 | +265.25 | +410.48 | 7 | 0.03 |
| 2025/09/04 | 125.5 | +0.5 | +0.4 | 12,345 | 155,947.27 | 3,390 | 27.46 | 42,758.55 | 27.42 | 42,953 | 27.54 | +194.45 | +573.6 | 0 | 0 |
| 2025/09/03 | 125 | +0 | +0 | 4,836 | 60,582.89 | 1,342 | 27.75 | 16,804.25 | 27.74 | 16,836.95 | 27.79 | +32.7 | +243.67 | 0 | 0 |
| 2025/09/02 | 125 | -1 | -0.79 | 12,192 | 152,092.88 | 3,340 | 27.39 | 41,650 | 27.38 | 41,857.5 | 27.52 | +207.5 | +621.26 | 1 | 0.01 |
| 2025/09/01 | 126 | -4 | -3.08 | 13,898 | 176,018.67 | 4,468 | 32.15 | 56,723.2 | 32.23 | 56,553.05 | 32.13 | -170.15 | -380.82 | 1 | 0.01 |
| 2025/08/29 | 130 | +0 | +0 | 23,152 | 305,158.72 | 7,561 | 32.66 | 99,677.15 | 32.66 | 99,965.9 | 32.76 | +288.75 | +381.89 | 5 | 0.02 |
| 2025/08/28 | 130 | -1 | -0.76 | 10,837 | 141,617.12 | 3,287 | 30.33 | 42,970.1 | 30.34 | 42,995.95 | 30.36 | +25.85 | +78.64 | 0 | 0 |
| 2025/08/27 | 131 | +6 | +4.8 | 28,825 | 376,326.08 | 8,911 | 30.91 | 115,690.15 | 30.74 | 116,673.8 | 31 | +983.65 | +1,103.86 | 10 | 0.03 |
| 2025/08/26 | 125 | +0 | +0 | 8,871 | 111,021.87 | 1,722 | 19.41 | 21,522.6 | 19.39 | 21,602.15 | 19.46 | +79.55 | +461.96 | 0 | 0 |
| 2025/08/25 | 125 | +1 | +0.81 | 10,329 | 129,767.79 | 2,949 | 28.55 | 36,976.8 | 28.49 | 37,169.8 | 28.64 | +193 | +654.46 | 2 | 0.02 |
| 2025/08/22 | 124 | -1 | -0.8 | 13,901 | 174,251.85 | 3,336 | 24 | 41,853.1 | 24.02 | 41,896.1 | 24.04 | +43 | +128.9 | 2 | 0.01 |
| 2025/08/21 | 125 | +2 | +1.63 | 17,661 | 222,127.5 | 4,945 | 28 | 62,057.9 | 27.94 | 62,258.55 | 28.03 | +200.65 | +405.76 | 1 | 0.01 |
| 2025/08/20 | 123 | -4.5 | -3.53 | 18,331 | 227,056.39 | 2,792 | 15.23 | 34,777.15 | 15.32 | 34,520.15 | 15.2 | -257 | -920.49 | 23 | 0.13 |
| 2025/08/19 | 127.5 | -6.5 | -3.41 | 32,576 | 419,358 | 4,951 | 15.2 | 64,118.8 | 15.29 | 63,563.4 | 15.16 | -555.4 | -1,121.79 | 45 | 0.14 |
| 2025/08/18 | 134 | +0 | +0 | 21,679 | 291,744.8 | 3,999 | 18.45 | 54,045.1 | 18.52 | 53,947.7 | 18.49 | -97.4 | -243.56 | 0 | 0 |
| 2025/08/15 | 134 | +1.5 | +1.13 | 24,025 | 320,948.06 | 6,366 | 26.5 | 84,883.7 | 26.45 | 85,265.05 | 26.57 | +381.35 | +599.04 | 0 | 0 |
| 2025/08/14 | 132.5 | -4.5 | -3.28 | 32,354 | 429,636.63 | 5,873 | 18.15 | 78,305.35 | 18.23 | 77,895.3 | 18.13 | -410.05 | -698.2 | 0 | 0 |
| 2025/08/13 | 137 | -0.5 | -0.36 | 35,544 | 490,858.84 | 12,060 | 33.93 | 166,922.45 | 34.01 | 166,926.6 | 34.01 | +4.15 | +3.44 | 0 | 0 |
| 2025/08/12 | 137.5 | -3 | -2.14 | 26,943 | 375,619.96 | 9,044 | 33.57 | 126,165.7 | 33.59 | 126,287.15 | 33.62 | +121.45 | +134.29 | 2 | 0.01 |
| 2025/08/11 | 140.5 | +3.5 | +2.55 | 39,909 | 552,245.64 | 14,693 | 36.82 | 202,732.15 | 36.71 | 203,019.7 | 36.76 | +287.55 | +195.71 | 15 | 0.04 |
| 2025/08/08 | 137 | -0.5 | -0.36 | 38,131 | 527,479.24 | 17,055 | 44.73 | 235,754.95 | 44.69 | 236,517.5 | 44.84 | +762.55 | +447.11 | 59 | 0.15 |
| 2025/08/07 | 137.5 | +4.5 | +3.38 | 69,822 | 961,575.57 | 32,888 | 47.1 | 452,020.75 | 47.01 | 453,584.4 | 47.17 | +1,563.65 | +475.45 | 61 | 0.09 |
| 2025/08/06 | 133 | -0.5 | -0.37 | 128,301 | 1,749,184.07 | 67,887 | 52.91 | 925,376.45 | 52.9 | 926,518.05 | 52.97 | +1,141.6 | +168.16 | 103 | 0.08 |
| 2025/08/05 | 133.5 | +12 | +9.88 | 60,756 | 785,111.26 | 22,452 | 36.95 | 286,789.95 | 36.53 | 290,253.35 | 36.97 | +3,463.4 | +1,542.58 | 31 | 0.05 |
| 2025/08/04 | 121.5 | +0 | +0 | 14,054 | 169,704.97 | 4,464 | 31.76 | 53,742.9 | 31.67 | 53,983.65 | 31.81 | +240.75 | +539.31 | 5 | 0.04 |
| 2025/08/01 | 121.5 | +2.5 | +2.1 | 21,101 | 254,290.62 | 7,117 | 33.73 | 85,322.15 | 33.55 | 85,783.7 | 33.73 | +461.55 | +648.52 | 1 | 0 |
| 2025/07/31 | 119 | -7 | -5.56 | 38,024 | 450,096.05 | 14,457 | 38.02 | 170,268 | 37.83 | 171,660.1 | 38.14 | +1,392.1 | +962.92 | 106 | 0.28 |
| 2025/07/30 | 126 | +1.5 | +1.2 | 17,498 | 219,982.94 | 5,224 | 29.85 | 65,600.4 | 29.82 | 65,776.7 | 29.9 | +176.3 | +337.48 | 10 | 0.06 |
| 2025/07/29 | 124.5 | +0 | +0 | 16,090 | 198,510.67 | 5,732 | 35.63 | 70,571.5 | 35.55 | 70,942.85 | 35.74 | +371.35 | +647.85 | 2 | 0.01 |
| 2025/07/28 | 124.5 | +7 | +5.96 | 31,543 | 389,784.86 | 12,504 | 39.64 | 153,767.8 | 39.45 | 155,002.2 | 39.77 | +1,234.4 | +987.2 | 23 | 0.07 |
| 2025/07/25 | 117.5 | +1 | +0.86 | 6,388 | 74,828.2 | 1,235 | 19.33 | 14,443.25 | 19.3 | 14,469.75 | 19.34 | +26.5 | +214.57 | 0 | 0 |
| 2025/07/24 | 116.5 | -0.5 | -0.43 | 7,007 | 81,879.44 | 1,580 | 22.55 | 18,444.5 | 22.53 | 18,479 | 22.57 | +34.5 | +218.35 | 1 | 0.01 |
| 2025/07/23 | 117 | +2 | +1.74 | 8,714 | 101,595.15 | 3,057 | 35.08 | 35,591.3 | 35.03 | 35,643.3 | 35.08 | +52 | +170.1 | 0 | 0 |
| 2025/07/22 | 115 | -1 | -0.86 | 10,922 | 127,257.27 | 3,576 | 32.74 | 41,632.15 | 32.71 | 41,719.5 | 32.78 | +87.35 | +244.27 | 2 | 0.02 |
| 2025/07/21 | 116 | +0 | +0 | 7,259 | 84,883.16 | 2,003 | 27.59 | 23,402.2 | 27.57 | 23,440.15 | 27.61 | +37.95 | +189.47 | 3 | 0.04 |
| 2025/07/18 | 116 | +1 | +0.87 | 5,955 | 68,717.68 | 1,529 | 25.67 | 17,616.7 | 25.64 | 17,678.2 | 25.73 | +61.5 | +402.22 | 1 | 0.02 |
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。
