2301
101
TWD-1.50 (-1.46%)
2025.05.23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(2025/05/22) 當沖狀況。整體成交張數為2,177張，佔整體市場成交張數的30.99%。當日現股當沖之總損益為+38.1萬元、每張平均損益則為+175元。
開盤價
102
收盤價
101
當日範圍
100.5 - 102.5
成交張數
6,653
開盤價(昨)
103
收盤價(昨)
102.5
昨日範圍
101.5 - 104
成交張數(昨)
7,025
成交金額
6.72億
成交金額(昨)
7.19億
52週範圍
71.6 - 121
發行股數
23億
市值
2371億
現股當沖－歷史逐日資訊
開盤價
102
收盤價
101
成交張數
6,653
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(%) | ||||||
| 2025/05/22 | 102.5 | -2 | -1.91 | 7,025 | 71,863.78 | 2,177 | 30.99 | 22,284.25 | 31.01 | 22,322.35 | 31.06 | +38.1 | +175.01 | 1 | 0.01 |
| 2025/05/21 | 104.5 | +3.5 | +3.47 | 8,921 | 92,319.79 | 2,302 | 25.8 | 23,729.5 | 25.7 | 23,873.15 | 25.86 | +143.65 | +624.02 | 0 | 0 |
| 2025/05/20 | 101 | +0 | +0 | 3,166 | 32,130.09 | 1,098 | 34.68 | 11,131.5 | 34.65 | 11,161.95 | 34.74 | +30.45 | +277.32 | 0 | 0 |
| 2025/05/19 | 101 | -1 | -0.98 | 5,119 | 51,959.72 | 2,270 | 44.35 | 23,020.95 | 44.31 | 23,075.65 | 44.41 | +54.7 | +240.97 | 1 | 0.02 |
| 2025/05/16 | 102 | -1 | -0.97 | 7,080 | 72,202.81 | 1,988 | 28.08 | 20,206.6 | 27.99 | 20,377.95 | 28.22 | +171.35 | +861.92 | 0 | 0 |
| 2025/05/15 | 103 | +0 | +0 | 3,740 | 38,531.07 | 1,118 | 29.9 | 11,510.45 | 29.87 | 11,517.55 | 29.89 | +7.1 | +63.51 | 0 | 0 |
| 2025/05/14 | 103 | +1.5 | +1.48 | 6,695 | 68,768.14 | 1,704 | 25.45 | 17,464.8 | 25.4 | 17,522.75 | 25.48 | +57.95 | +340.08 | 1 | 0.01 |
| 2025/05/13 | 101.5 | +0.5 | +0.5 | 7,742 | 78,789.51 | 1,485 | 19.18 | 15,097.7 | 19.16 | 15,116.7 | 19.19 | +19 | +127.95 | 0 | 0 |
| 2025/05/12 | 101 | +0.5 | +0.5 | 3,824 | 38,575.19 | 1,153 | 30.15 | 11,617.95 | 30.12 | 11,636.55 | 30.17 | +18.6 | +161.32 | 0 | 0 |
| 2025/05/09 | 100.5 | +1.6 | +1.62 | 9,073 | 90,750.08 | 2,645 | 29.15 | 26,399.85 | 29.09 | 26,459.58 | 29.16 | +59.73 | +225.82 | 0 | 0 |
| 2025/05/08 | 98.9 | -0.4 | -0.4 | 5,772 | 57,344.71 | 1,381 | 23.93 | 13,718.98 | 23.92 | 13,736.36 | 23.95 | +17.38 | +125.85 | 0 | 0 |
| 2025/05/07 | 99.3 | -0.7 | -0.7 | 6,570 | 65,551.83 | 1,982 | 30.17 | 19,798.8 | 30.2 | 19,852.9 | 30.29 | +54.1 | +272.96 | 1 | 0.02 |
| 2025/05/06 | 100 | -0.5 | -0.5 | 10,371 | 104,731.81 | 3,990 | 38.47 | 40,377.94 | 38.55 | 40,366.69 | 38.54 | -11.25 | -28.2 | 0 | 0 |
| 2025/05/05 | 100.5 | +0 | +0 | 9,062 | 91,063.29 | 2,852 | 31.47 | 28,614.52 | 31.42 | 28,686.75 | 31.5 | +72.23 | +253.26 | 2 | 0.02 |
| 2025/05/02 | 100.5 | +4.5 | +4.69 | 13,801 | 137,354.64 | 4,693 | 34 | 46,418.12 | 33.79 | 46,743.98 | 34.03 | +325.86 | +694.35 | 10 | 0.07 |
| 2025/04/30 | 96 | +2.2 | +2.35 | 7,306 | 69,688.29 | 1,231 | 16.85 | 11,684.22 | 16.77 | 11,738.1 | 16.84 | +53.88 | +437.69 | 1 | 0.01 |
| 2025/04/29 | 93.8 | +0.3 | +0.32 | 7,249 | 68,016.27 | 1,764 | 24.33 | 16,520.16 | 24.29 | 16,581.88 | 24.38 | +61.72 | +349.89 | 2 | 0.03 |
| 2025/04/28 | 93.5 | +1.8 | +1.96 | 4,046 | 37,732.78 | 760 | 18.78 | 7,064.93 | 18.72 | 7,089.26 | 18.79 | +24.33 | +320.13 | 1 | 0.02 |
| 2025/04/25 | 91.7 | +1.8 | +2 | 3,771 | 34,616.21 | 1,053 | 27.93 | 9,655.72 | 27.89 | 9,674.31 | 27.95 | +18.59 | +176.54 | 1 | 0.03 |
| 2025/04/24 | 89.9 | +0 | +0 | 6,149 | 55,345.52 | 1,274 | 20.72 | 11,469.28 | 20.72 | 11,479.13 | 20.74 | +9.85 | +77.32 | 0 | 0 |
| 2025/04/23 | 89.9 | +1.1 | +1.24 | 8,048 | 72,373.17 | 2,334 | 29 | 20,985.02 | 29 | 20,988.66 | 29 | +3.64 | +15.6 | 1 | 0.01 |
| 2025/04/22 | 88.8 | +0 | +0 | 6,986 | 62,062.3 | 2,009 | 28.76 | 17,842.43 | 28.75 | 17,867.75 | 28.79 | +25.32 | +126.03 | 0 | 0 |
| 2025/04/21 | 88.8 | -0.2 | -0.22 | 4,978 | 44,419.53 | 1,310 | 26.32 | 11,679.42 | 26.29 | 11,700.26 | 26.34 | +20.84 | +159.08 | 1 | 0.02 |
| 2025/04/18 | 89 | +0.9 | +1.02 | 4,643 | 41,470.08 | 1,017 | 21.9 | 9,071.8 | 21.88 | 9,085.82 | 21.91 | +14.02 | +137.86 | 0 | 0 |
| 2025/04/17 | 88.1 | -0.7 | -0.79 | 7,503 | 66,019.09 | 2,734 | 36.44 | 24,025.58 | 36.39 | 24,092.94 | 36.49 | +67.36 | +246.38 | 0 | 0 |
| 2025/04/16 | 88.8 | -0.8 | -0.89 | 6,356 | 56,767.89 | 2,585 | 40.67 | 23,065.23 | 40.63 | 23,140.26 | 40.76 | +75.03 | +290.25 | 7 | 0.11 |
| 2025/04/15 | 89.6 | +2.4 | +2.75 | 9,753 | 87,105.99 | 3,502 | 35.91 | 31,065.6 | 35.66 | 31,243.73 | 35.87 | +178.13 | +508.65 | 2 | 0.02 |
| 2025/04/14 | 87.2 | +1.6 | +1.87 | 15,722 | 138,849.67 | 6,770 | 43.06 | 59,804.91 | 43.07 | 59,939.39 | 43.17 | +134.48 | +198.64 | 20 | 0.13 |
| 2025/04/11 | 85.6 | +6.9 | +8.77 | 20,342 | 168,430.86 | 9,361 | 46.02 | 76,948.61 | 45.69 | 78,187.6 | 46.42 | +1,238.99 | +1,323.57 | 21 | 0.1 |
| 2025/04/10 | 78.7 | +7.1 | +9.92 | 3,339 | 26,276.07 | 5 | 0.15 | 39.35 | 0.15 | 39.35 | 0.15 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 71.6 | -5.3 | -6.89 | 19,689 | 145,491.88 | 6,271 | 31.85 | 46,021.67 | 31.63 | 46,746.46 | 32.13 | +724.79 | +1,155.78 | 0 | 0 |
| 2025/04/08 | 76.9 | -8.5 | -9.95 | 17,835 | 138,316.3 | 3,250 | 18.22 | 25,310.76 | 18.3 | 25,346.14 | 18.32 | +35.38 | +108.86 | 0 | 0 |
| 2025/04/07 | 85.4 | -9.4 | -9.92 | 2,197 | 18,762.42 | 2 | 0.09 | 17.08 | 0.09 | 17.08 | 0.09 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 94.8 | +0.5 | +0.53 | 4,316 | 40,926.82 | 811 | 18.79 | 7,679.92 | 18.77 | 7,693.76 | 18.8 | +13.84 | +170.65 | 3 | 0.07 |
| 2025/04/01 | 94.3 | +3.4 | +3.74 | 8,530 | 80,278.93 | 2,648 | 31.04 | 24,845.71 | 30.95 | 24,948.48 | 31.08 | +102.77 | +388.1 | 3 | 0.04 |
| 2025/03/31 | 90.9 | -7.1 | -7.24 | 18,149 | 169,014.53 | 5,035 | 27.74 | 46,704.17 | 27.63 | 47,144.42 | 27.89 | +440.25 | +874.38 | 2 | 0.01 |
| 2025/03/28 | 98 | -3.5 | -3.45 | 14,686 | 144,635.29 | 4,708 | 32.06 | 46,313.84 | 32.02 | 46,556.6 | 32.19 | +242.76 | +515.63 | 2 | 0.01 |
| 2025/03/27 | 101.5 | +0 | +0 | 6,579 | 66,556.46 | 2,396 | 36.42 | 24,187.8 | 36.34 | 24,267 | 36.46 | +79.2 | +330.55 | 0 | 0 |
| 2025/03/26 | 101.5 | +1.5 | +1.5 | 7,485 | 75,753.5 | 2,308 | 30.83 | 23,308.95 | 30.77 | 23,404.95 | 30.9 | +96 | +415.94 | 0 | 0 |
| 2025/03/25 | 100 | -1.5 | -1.48 | 11,657 | 117,344.7 | 3,522 | 30.21 | 35,483.9 | 30.24 | 35,550.45 | 30.3 | +66.55 | +188.96 | 0 | 0 |
| 2025/03/24 | 101.5 | -2.5 | -2.4 | 8,139 | 83,248.21 | 2,057 | 25.27 | 21,077.6 | 25.32 | 21,097.45 | 25.34 | +19.85 | +96.5 | 0 | 0 |
| 2025/03/21 | 104 | +1.5 | +1.46 | 16,399 | 170,421.99 | 2,465 | 15.03 | 25,546.35 | 14.99 | 25,643.65 | 15.05 | +97.3 | +394.73 | 2 | 0.01 |
| 2025/03/20 | 102.5 | -3 | -0.48 | 9,356 | 96,597.86 | 2,445 | 26.13 | 25,281.95 | 26.17 | 25,295.9 | 26.19 | +13.95 | +57.06 | 4 | 0.04 |
| 2025/03/19 | 105.5 | -1.5 | -1.4 | 7,431 | 78,850.75 | 1,831 | 24.64 | 19,465.3 | 24.69 | 19,428.6 | 24.64 | -36.7 | -200.44 | 0 | 0 |
| 2025/03/18 | 107 | +0 | +0 | 7,522 | 80,355.24 | 2,206 | 29.33 | 23,556 | 29.31 | 23,597.65 | 29.37 | +41.65 | +188.8 | 0 | 0 |
| 2025/03/17 | 107 | +1.5 | +1.42 | 5,335 | 57,343.43 | 869 | 16.29 | 9,324.05 | 16.26 | 9,338.5 | 16.29 | +14.45 | +166.28 | 0 | 0 |
| 2025/03/14 | 105.5 | +0 | -0 | 5,977 | 63,088.12 | 1,685 | 28.19 | 17,771.55 | 28.17 | 17,828.25 | 28.26 | +56.7 | +336.5 | 0 | 0 |
| 2025/03/13 | 105.5 | -1.5 | -1.4 | 7,463 | 79,480.7 | 2,229 | 29.87 | 23,740.25 | 29.87 | 23,763.35 | 29.9 | +23.1 | +103.63 | 0 | 0 |
| 2025/03/12 | 107 | +2 | +1.9 | 6,313 | 67,785.76 | 1,858 | 29.43 | 19,918.45 | 29.38 | 19,977.1 | 29.47 | +58.65 | +315.66 | 0 | 0 |
| 2025/03/11 | 105 | -1.5 | -1.41 | 11,590 | 122,028.8 | 4,312 | 37.2 | 45,368.45 | 37.18 | 45,533.55 | 37.31 | +165.1 | +382.88 | 1 | 0.01 |
| 2025/03/10 | 106.5 | +0 | +0 | 7,010 | 74,924.81 | 2,412 | 34.41 | 25,763.35 | 34.39 | 25,822.45 | 34.46 | +59.1 | +245.02 | 0 | 0 |
| 2025/03/07 | 106.5 | -1 | -0.93 | 6,560 | 70,445.8 | 1,711 | 26.08 | 18,355.5 | 26.06 | 18,415.1 | 26.14 | +59.6 | +348.33 | 0 | 0 |
| 2025/03/06 | 107.5 | -1.5 | -1.38 | 6,433 | 69,773.9 | 1,438 | 22.35 | 15,547.25 | 22.28 | 15,667.15 | 22.45 | +119.9 | +833.8 | 0 | 0 |
| 2025/03/05 | 109 | +0 | +0 | 7,572 | 82,842.76 | 1,947 | 25.71 | 21,291.4 | 25.7 | 21,307.2 | 25.72 | +15.8 | +81.15 | 1 | 0.01 |
| 2025/03/04 | 109 | -0.5 | -0.46 | 12,175 | 132,984.88 | 3,923 | 32.22 | 42,737.35 | 32.14 | 42,803.1 | 32.19 | +65.75 | +167.6 | 1 | 0.01 |
| 2025/03/03 | 109.5 | +2.5 | +2.34 | 11,615 | 126,410.07 | 2,776 | 23.9 | 30,096.75 | 23.81 | 30,212.95 | 23.9 | +116.2 | +418.59 | 0 | 0 |
| 2025/02/27 | 107 | -5 | -4.46 | 23,529 | 254,107.24 | 6,720 | 28.56 | 72,547.55 | 28.55 | 72,901.95 | 28.69 | +354.4 | +527.38 | 4 | 0.02 |
| 2025/02/26 | 112 | +0.5 | +0.45 | 10,416 | 115,740.91 | 2,035 | 19.54 | 22,547.15 | 19.48 | 22,583.95 | 19.51 | +36.8 | +180.84 | 1 | 0.01 |
| 2025/02/25 | 111.5 | +0 | +0 | 8,962 | 100,152.44 | 2,330 | 26 | 25,996.95 | 25.96 | 26,005.8 | 25.97 | +8.85 | +37.98 | 0 | 0 |
| 2025/02/24 | 111.5 | -0.5 | -0.45 | 5,797 | 64,553.55 | 1,546 | 26.67 | 17,207.65 | 26.66 | 17,248.85 | 26.72 | +41.2 | +266.49 | 0 | 0 |
| 2025/02/21 | 112 | +0.5 | +0.45 | 5,202 | 58,161.32 | 773 | 14.86 | 8,622.95 | 14.83 | 8,641.55 | 14.86 | +18.6 | +240.62 | 0 | 0 |
| 2025/02/20 | 111.5 | +0.5 | +0.45 | 11,630 | 129,055.93 | 2,143 | 18.43 | 23,691.2 | 18.36 | 23,824.2 | 18.46 | +133 | +620.63 | 1 | 0.01 |
| 2025/02/19 | 111 | -0.5 | -0.45 | 12,295 | 137,579.16 | 3,657 | 29.74 | 40,818.9 | 29.67 | 41,021 | 29.82 | +202.1 | +552.64 | 1 | 0.01 |
| 2025/02/18 | 111.5 | +0.5 | +0.45 | 5,487 | 61,026.29 | 687 | 12.52 | 7,625.85 | 12.5 | 7,635.65 | 12.51 | +9.8 | +142.65 | 0 | 0 |
| 2025/02/17 | 111 | +2 | +1.83 | 6,385 | 70,631.04 | 1,381 | 21.63 | 15,238.3 | 21.57 | 15,264.1 | 21.61 | +25.8 | +186.82 | 0 | 0 |
| 2025/02/14 | 109 | -2 | -1.8 | 5,002 | 54,917.88 | 996 | 19.91 | 10,938.35 | 19.92 | 10,952.25 | 19.94 | +13.9 | +139.56 | 0 | 0 |
| 2025/02/13 | 111 | +3 | +2.78 | 19,461 | 215,306.31 | 3,219 | 16.54 | 35,410.8 | 16.45 | 35,662.3 | 16.56 | +251.5 | +781.3 | 7 | 0.04 |
| 2025/02/12 | 108 | +0 | +0 | 4,048 | 43,735.41 | 1,023 | 25.27 | 11,049.35 | 25.26 | 11,063.4 | 25.3 | +14.05 | +137.34 | 0 | 0 |
| 2025/02/11 | 108 | -0.5 | -0.46 | 3,412 | 36,997.84 | 868 | 25.44 | 9,411.85 | 25.44 | 9,414.9 | 25.45 | +3.05 | +35.14 | 0 | 0 |
| 2025/02/10 | 108.5 | +1 | +0.93 | 7,044 | 76,233.23 | 1,344 | 19.08 | 14,507.05 | 19.03 | 14,537.4 | 19.07 | +30.35 | +225.82 | 0 | 0 |
| 2025/02/07 | 107.5 | -1 | -0.92 | 4,357 | 46,821.74 | 1,382 | 31.72 | 14,836.45 | 31.69 | 14,845.75 | 31.71 | +9.3 | +67.29 | 1 | 0.02 |
| 2025/02/06 | 108.5 | +0 | +0 | 3,934 | 42,761.58 | 725 | 18.43 | 7,868.2 | 18.4 | 7,877.4 | 18.42 | +9.2 | +126.9 | 1 | 0.03 |
| 2025/02/05 | 108.5 | +2 | +1.88 | 6,099 | 66,081.5 | 1,641 | 26.91 | 17,765 | 26.88 | 17,777.7 | 26.9 | +12.7 | +77.39 | 0 | 0 |
| 2025/02/04 | 106.5 | -1 | -0.93 | 4,896 | 52,526.04 | 1,442 | 29.46 | 15,471.4 | 29.45 | 15,482.25 | 29.48 | +10.85 | +75.24 | 0 | 0 |
| 2025/02/03 | 107.5 | -1.5 | -1.38 | 9,528 | 101,456.12 | 3,776 | 39.63 | 40,012.25 | 39.44 | 40,349.15 | 39.77 | +336.9 | +892.21 | 0 | 0 |
| 2025/01/22 | 109 | +2 | +1.87 | 7,362 | 80,038.13 | 1,033 | 14.03 | 11,194.15 | 13.99 | 11,219.5 | 14.02 | +25.35 | +245.4 | 0 | 0 |
| 2025/01/21 | 107 | -1 | -0.93 | 6,756 | 72,358.72 | 2,135 | 31.6 | 22,851.85 | 31.58 | 22,885.45 | 31.63 | +33.6 | +157.38 | 0 | 0 |
| 2025/01/20 | 108 | +1 | +0.93 | 14,479 | 157,038.91 | 3,973 | 27.44 | 43,058.6 | 27.42 | 43,060.5 | 27.42 | +1.9 | +4.78 | 1 | 0.01 |
| 2025/01/17 | 107 | -0.5 | -0.47 | 7,568 | 80,726.48 | 2,760 | 36.47 | 29,408.25 | 36.43 | 29,389.85 | 36.41 | -18.4 | -66.67 | 1 | 0.01 |
| 2025/01/16 | 107.5 | +6.5 | +6.44 | 21,485 | 229,368.32 | 3,658 | 17.03 | 38,818.6 | 16.92 | 39,078.8 | 17.04 | +260.2 | +711.32 | 6 | 0.03 |
| 2025/01/15 | 101 | -3 | -2.88 | 6,147 | 63,167.37 | 1,848 | 30.06 | 19,021.1 | 30.11 | 19,076.25 | 30.2 | +55.15 | +298.43 | 1 | 0.02 |
| 2025/01/14 | 104 | +2 | +1.96 | 4,566 | 47,369.64 | 1,160 | 25.4 | 12,018.15 | 25.37 | 12,040.25 | 25.42 | +22.1 | +190.52 | 0 | 0 |
| 2025/01/13 | 102 | -1 | -0.97 | 6,477 | 66,274.34 | 2,644 | 40.82 | 27,013.85 | 40.76 | 27,085.2 | 40.87 | +71.35 | +269.86 | 2 | 0.03 |
| 2025/01/10 | 103 | -1 | -0.96 | 5,854 | 60,682.17 | 2,048 | 34.99 | 21,226.4 | 34.98 | 21,270.35 | 35.05 | +43.95 | +214.6 | 3 | 0.05 |
| 2025/01/09 | 104 | +2.5 | +2.46 | 17,925 | 187,446.68 | 3,487 | 19.45 | 36,336 | 19.38 | 36,456.75 | 19.45 | +120.75 | +346.29 | 0 | 0 |
| 2025/01/08 | 101.5 | +0 | +0 | 5,323 | 54,216.67 | 831 | 15.61 | 8,457.3 | 15.6 | 8,478.6 | 15.64 | +21.3 | +256.32 | 0 | 0 |
| 2025/01/07 | 101.5 | -0.5 | -0.49 | 4,733 | 48,201.73 | 1,362 | 28.78 | 13,859.45 | 28.75 | 13,890.4 | 28.82 | +30.95 | +227.24 | 0 | 0 |
| 2025/01/06 | 102 | +1 | +0.99 | 5,055 | 51,554.65 | 925 | 18.3 | 9,411.85 | 18.26 | 9,445.05 | 18.32 | +33.2 | +358.92 | 0 | 0 |
| 2025/01/03 | 101 | +0.5 | +0.5 | 3,042 | 30,764.66 | 380 | 12.49 | 3,842.95 | 12.49 | 3,845.45 | 12.5 | +2.5 | +65.79 | 0 | 0 |
| 2025/01/02 | 100.5 | +1 | +1.01 | 5,029 | 50,687.8 | 1,259 | 25.03 | 12,662.39 | 24.98 | 12,699.97 | 25.06 | +37.58 | +298.49 | 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。
