4956
24.55
TWD+0.30 (1.24%)
2025.07.17收盤
光鋐－現股當沖
光鋐最新現股當沖狀況
整理光鋐最新(2025/07/16) 當沖狀況。整體成交張數為60張，佔整體市場成交張數的20.46%。當日現股當沖之總損益為-550元、每張平均損益則為-9元。
開盤價
24.6
收盤價
24.55
當日範圍
24.55 - 25.3
成交張數
638
開盤價(昨)
24.4
收盤價(昨)
24.25
昨日範圍
24.25 - 24.85
成交張數(昨)
293
成交金額
1585.78萬
成交金額(昨)
718.52萬
52週範圍
18.6 - 45.2
發行股數
1億
市值
25億
現股當沖－歷史逐日資訊
開盤價
24.6
收盤價
24.55
成交張數
638
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(%) | ||||||
| 2025/07/24 | 23.35 | +0.3 | +1.3 | 321 | 743.67 | 56 | 17.44 | 129.53 | 17.42 | 129.66 | 17.44 | +0.13 | +23.21 | 0 | 0 |
| 2025/07/23 | 23.05 | +0.4 | +1.77 | 411 | 946.01 | 44 | 10.7 | 101.03 | 10.68 | 101.36 | 10.71 | +0.33 | +73.86 | 0 | 0 |
| 2025/07/22 | 22.65 | -1 | -4.23 | 869 | 2,007.48 | 147 | 16.91 | 339.38 | 16.91 | 340.08 | 16.94 | +0.7 | +47.96 | 1 | 0.12 |
| 2025/07/21 | 23.65 | -0.5 | -2.07 | 647 | 1,542.98 | 157 | 24.25 | 374.22 | 24.25 | 374.44 | 24.27 | +0.23 | +14.33 | 0 | 0 |
| 2025/07/18 | 24.15 | -0.4 | -1.63 | 493 | 1,202.27 | 119 | 24.16 | 291.93 | 24.28 | 291.3 | 24.23 | -0.63 | -52.94 | 0 | 0 |
| 2025/07/17 | 24.55 | +0.3 | +1.24 | 638 | 1,586.07 | 221 | 34.63 | 548.23 | 34.57 | 548.63 | 34.59 | +0.4 | +18.1 | 0 | 0 |
| 2025/07/16 | 24.25 | -0.15 | -0.61 | 293 | 719.23 | 60 | 20.46 | 147.08 | 20.45 | 147.03 | 20.44 | -0.06 | -9.17 | 0 | 0 |
| 2025/07/15 | 24.4 | +0.1 | +0.41 | 373 | 920.01 | 98 | 26.26 | 241.47 | 26.25 | 242.11 | 26.32 | +0.64 | +64.8 | 0 | 0 |
| 2025/07/14 | 24.3 | -0.5 | -2.02 | 155 | 378.26 | 34 | 21.9 | 83.03 | 21.95 | 83.05 | 21.95 | +0.01 | +2.94 | 0 | 0 |
| 2025/07/11 | 24.8 | +0.7 | +2.9 | 344 | 845.75 | 58 | 16.88 | 141.91 | 16.78 | 142.9 | 16.9 | +0.98 | +169.83 | 1 | 0.29 |
| 2025/07/10 | 24.1 | +0 | +0 | 279 | 677.83 | 87 | 31.13 | 211 | 31.13 | 210.83 | 31.1 | -0.17 | -20.11 | 0 | 0 |
| 2025/07/09 | 24.1 | +0.15 | +0.63 | 213 | 515.25 | 80 | 37.56 | 193.46 | 37.55 | 193.4 | 37.53 | -0.07 | -8.12 | 0 | 0 |
| 2025/07/08 | 23.95 | -0.55 | -2.24 | 769 | 1,847.71 | 254 | 33.05 | 610.84 | 33.06 | 611.46 | 33.09 | +0.61 | +24.21 | 0 | 0 |
| 2025/07/07 | 24.5 | -0.35 | -1.41 | 371 | 909.66 | 126 | 34.01 | 308.29 | 33.89 | 311.06 | 34.19 | +2.77 | +219.44 | 0 | 0 |
| 2025/07/04 | 24.85 | -0.85 | -3.31 | 766 | 1,925.9 | 143 | 18.66 | 359.86 | 18.68 | 361 | 18.74 | +1.15 | +80.07 | 0 | 0 |
| 2025/07/03 | 25.7 | +0.25 | +0.98 | 483 | 1,245.19 | 124 | 25.68 | 319.41 | 25.65 | 319.91 | 25.69 | +0.5 | +40.32 | 0 | 0 |
| 2025/07/02 | 25.45 | -0.4 | -1.55 | 387 | 990.1 | 49 | 12.67 | 125.58 | 12.68 | 125.59 | 12.68 | +0.01 | +1.02 | 0 | 0 |
| 2025/07/01 | 25.85 | +0 | +0 | 439 | 1,149.47 | 177 | 40.27 | 463.85 | 40.35 | 462.81 | 40.26 | -1.04 | -58.76 | 0 | 0 |
| 2025/06/30 | 25.85 | -0.35 | -1.34 | 244 | 635.73 | 55 | 22.51 | 143.26 | 22.54 | 143.24 | 22.53 | -0.03 | -5.45 | 0 | 0 |
| 2025/06/27 | 26.2 | -0.1 | -0.38 | 289 | 757.5 | 63 | 21.77 | 165.09 | 21.79 | 165.18 | 21.81 | +0.09 | +13.49 | 0 | 0 |
| 2025/06/26 | 26.3 | -0.15 | -0.57 | 385 | 1,021.64 | 85 | 22.06 | 225.82 | 22.1 | 225.67 | 22.09 | -0.15 | -17.65 | 1 | 0.26 |
| 2025/06/25 | 26.45 | -0.65 | -2.4 | 652 | 1,753.14 | 361 | 55.41 | 818.94 | 46.71 | 817.6 | 46.64 | -1.34 | -37.26 | 1 | 0.15 |
| 2025/06/24 | 27.1 | +0.7 | +2.65 | 720 | 1,951.82 | 257 | 35.67 | 694 | 35.56 | 698.78 | 35.8 | +4.79 | +186.38 | 0 | 0 |
| 2025/06/23 | 26.4 | +0.2 | +0.76 | 414 | 1,071.86 | 166 | 40.14 | 429.6 | 40.08 | 431.31 | 40.24 | +1.72 | +103.61 | 1 | 0.24 |
| 2025/06/20 | 26.2 | -0.55 | -2.06 | 546 | 1,441.9 | 189 | 34.61 | 499.21 | 34.62 | 499.85 | 34.67 | +0.64 | +33.86 | 0 | 0 |
| 2025/06/19 | 26.75 | -0.2 | -0.74 | 545 | 1,465.68 | 169 | 31 | 454.46 | 31.01 | 454.46 | 31.01 | +0 | +0 | 1 | 0.18 |
| 2025/06/18 | 26.95 | -0.35 | -1.28 | 616 | 1,674.95 | 144 | 23.36 | 391.81 | 23.39 | 391.87 | 23.4 | +0.06 | +3.82 | 0 | 0 |
| 2025/06/17 | 27.3 | -0.3 | -1.09 | 884 | 2,444.77 | 385 | 43.56 | 1,064.51 | 43.54 | 1,065.29 | 43.57 | +0.78 | +20.13 | 0 | 0 |
| 2025/06/16 | 27.6 | +0.25 | +0.91 | 729 | 1,984.94 | 264 | 36.23 | 718.04 | 36.17 | 720 | 36.27 | +1.96 | +74.24 | 0 | 0 |
| 2025/06/13 | 27.35 | -1.65 | -5.69 | 2,165 | 6,035.01 | 751 | 34.69 | 2,096.3 | 34.74 | 2,093.45 | 34.69 | -2.85 | -37.88 | 1 | 0.05 |
| 2025/06/12 | 29 | +1.7 | +6.23 | 6,463 | 18,543.52 | 3,242 | 50.17 | 9,285.56 | 50.07 | 9,332.84 | 50.33 | +47.29 | +145.87 | 16 | 0.25 |
| 2025/06/11 | 27.3 | +1.1 | +4.2 | 2,344 | 6,403.1 | 837 | 35.71 | 2,278.57 | 35.59 | 2,288.42 | 35.74 | +9.86 | +117.74 | 1 | 0.04 |
| 2025/06/10 | 26.2 | +0.15 | +0.58 | 744 | 1,959.19 | 231 | 31.06 | 608.19 | 31.04 | 608.54 | 31.06 | +0.35 | +15.37 | 0 | 0 |
| 2025/06/09 | 26.05 | -0.2 | -0.76 | 898 | 2,324.86 | 504 | 56.11 | 1,306.57 | 56.2 | 1,307.23 | 56.23 | +0.66 | +13.1 | 1 | 0.11 |
| 2025/06/06 | 26.25 | +0.45 | +1.74 | 1,257 | 3,315.53 | 605 | 48.12 | 1,593.35 | 48.06 | 1,595.08 | 48.11 | +1.73 | +28.51 | 0 | 0 |
| 2025/06/05 | 25.8 | -0.3 | -1.15 | 521 | 1,355.94 | 163 | 31.28 | 425.12 | 31.35 | 423.71 | 31.25 | -1.41 | -86.5 | 0 | 0 |
| 2025/06/04 | 26.1 | +0 | +0 | 1,340 | 3,519.08 | 721 | 53.79 | 1,891.37 | 53.75 | 1,891.92 | 53.76 | +0.55 | +7.63 | 0 | 0 |
| 2025/06/03 | 26.1 | +0 | +0 | 850 | 2,194.05 | 298 | 35.05 | 768.88 | 35.04 | 772.99 | 35.23 | +4.12 | +138.09 | 0 | 0 |
| 2025/06/02 | 26.1 | -0.05 | -0.19 | 594 | 1,525.38 | 175 | 29.48 | 448.79 | 29.42 | 450.62 | 29.54 | +1.83 | +104.86 | 0 | 0 |
| 2025/05/29 | 26.15 | -0.3 | -1.13 | 1,421 | 3,785.33 | 664 | 46.72 | 1,778.5 | 46.98 | 1,772.75 | 46.83 | -5.75 | -86.6 | 7 | 0.49 |
| 2025/05/28 | 26.45 | -0.55 | -2.04 | 1,693 | 4,567.48 | 656 | 38.75 | 1,774.45 | 38.85 | 1,777.85 | 38.92 | +3.4 | +51.75 | 0 | 0 |
| 2025/05/27 | 27 | -0.25 | -0.92 | 3,968 | 10,958.19 | 2,263 | 57.03 | 6,266.38 | 57.18 | 6,255.55 | 57.09 | -10.82 | -47.83 | 2 | 0.05 |
| 2025/05/26 | 27.25 | +1.05 | +4.01 | 1,788 | 4,841.56 | 618 | 34.56 | 1,662.72 | 34.34 | 1,676.35 | 34.62 | +13.62 | +220.47 | 3 | 0.17 |
| 2025/05/23 | 26.2 | +0.25 | +0.96 | 1,839 | 4,902.41 | 1,061 | 57.69 | 2,841.81 | 57.97 | 2,820.99 | 57.54 | -20.82 | -196.18 | 5 | 0.27 |
| 2025/05/22 | 25.95 | -0.3 | -1.14 | 464 | 1,198.55 | 156 | 33.65 | 404.06 | 33.71 | 403.85 | 33.69 | -0.21 | -13.78 | 0 | 0 |
| 2025/05/21 | 26.25 | +0.65 | +2.54 | 998 | 2,601.57 | 437 | 43.79 | 1,137.15 | 43.71 | 1,141.02 | 43.86 | +3.87 | +88.56 | 0 | 0 |
| 2025/05/20 | 25.6 | -0.5 | -1.92 | 837 | 2,172.33 | 284 | 33.95 | 737.56 | 33.95 | 735.47 | 33.86 | -2.09 | -73.59 | 0 | 0 |
| 2025/05/19 | 26.1 | -1.05 | -3.87 | 832 | 2,203.93 | 266 | 31.96 | 703.45 | 31.92 | 704.77 | 31.98 | +1.32 | +49.62 | 0 | 0 |
| 2025/05/16 | 27.15 | +0.35 | +1.31 | 2,998 | 8,279.36 | 1,816 | 60.58 | 5,015.35 | 60.58 | 5,014.72 | 60.57 | -0.63 | -3.47 | 2 | 0.07 |
| 2025/05/15 | 26.8 | -0.8 | -2.9 | 1,121 | 3,041.94 | 341 | 30.43 | 930.26 | 30.58 | 929.04 | 30.54 | -1.22 | -35.63 | 1 | 0.09 |
| 2025/05/14 | 27.6 | +0.15 | +0.55 | 1,154 | 3,166.71 | 404 | 35.02 | 1,109.43 | 35.03 | 1,111.08 | 35.09 | +1.64 | +40.59 | 0 | 0 |
| 2025/05/13 | 27.45 | -0.75 | -2.66 | 6,137 | 17,488.88 | 3,479 | 56.69 | 9,898.12 | 56.6 | 9,906.34 | 56.64 | +8.22 | +23.63 | 8 | 0.13 |
| 2025/05/12 | 28.2 | +2.55 | +9.94 | 3,221 | 8,800.94 | 1,220 | 37.87 | 3,275.45 | 37.22 | 3,353.99 | 38.11 | +78.55 | +643.85 | 1 | 0.03 |
| 2025/05/09 | 25.65 | +0.1 | +0.39 | 1,054 | 2,665.21 | 441 | 41.84 | 1,112.67 | 41.75 | 1,118.28 | 41.96 | +5.61 | +127.1 | 0 | 0 |
| 2025/05/08 | 25.55 | -0.5 | -1.92 | 1,132 | 2,930.6 | 541 | 47.8 | 1,401.55 | 47.82 | 1,402.27 | 47.85 | +0.72 | +13.31 | 1 | 0.09 |
| 2025/05/07 | 26.05 | -0.15 | -0.57 | 1,997 | 5,153.6 | 962 | 48.17 | 2,481.05 | 48.14 | 2,485.45 | 48.23 | +4.39 | +45.69 | 4 | 0.2 |
| 2025/05/06 | 26.2 | -1.2 | -4.38 | 5,870 | 15,570.05 | 3,616 | 61.6 | 9,588.15 | 61.58 | 9,604.24 | 61.68 | +16.09 | +44.5 | 34 | 0.58 |
| 2025/05/05 | 27.4 | +2.45 | +9.82 | 5,778 | 15,265.01 | 2,534 | 43.85 | 6,635.44 | 43.47 | 6,727.3 | 44.07 | +91.86 | +362.51 | 8 | 0.14 |
| 2025/05/02 | 24.95 | +2.25 | +9.91 | 935 | 2,310.75 | 114 | 12.19 | 275.16 | 11.91 | 281.69 | 12.19 | +6.53 | +572.81 | 0 | 0 |
| 2025/04/30 | 22.7 | -0.2 | -0.87 | 678 | 1,563.71 | 323 | 47.62 | 741.4 | 47.41 | 746.93 | 47.77 | +5.54 | +171.36 | 1 | 0.15 |
| 2025/04/29 | 22.9 | -0.15 | -0.65 | 728 | 1,663.17 | 267 | 36.7 | 608.33 | 36.58 | 610.27 | 36.69 | +1.95 | +72.85 | 0 | 0 |
| 2025/04/28 | 23.05 | +1.25 | +5.73 | 1,167 | 2,664.44 | 500 | 42.84 | 1,137.57 | 42.69 | 1,146.56 | 43.03 | +8.99 | +179.9 | 2 | 0.17 |
| 2025/04/25 | 21.8 | +0.45 | +2.11 | 714 | 1,553.3 | 162 | 22.7 | 352.55 | 22.7 | 353.8 | 22.78 | +1.25 | +77.16 | 0 | 0 |
| 2025/04/24 | 21.35 | +0.3 | +1.43 | 538 | 1,154.23 | 244 | 45.38 | 522.82 | 45.3 | 523.34 | 45.34 | +0.53 | +21.52 | 0 | 0 |
| 2025/04/23 | 21.05 | +0.55 | +2.68 | 498 | 1,056.22 | 192 | 38.56 | 406.71 | 38.51 | 407 | 38.53 | +0.29 | +15.1 | 0 | 0 |
| 2025/04/22 | 20.5 | +0.25 | +1.23 | 718 | 1,465.36 | 302 | 42.08 | 614.09 | 41.91 | 618.38 | 42.2 | +4.3 | +142.38 | 0 | 0 |
| 2025/04/21 | 20.25 | -1.55 | -7.11 | 695 | 1,450.02 | 146 | 21.01 | 306.82 | 21.16 | 303.97 | 20.96 | -2.85 | -195.21 | 7 | 1.01 |
| 2025/04/18 | 21.8 | +0.45 | +2.11 | 1,279 | 2,814.35 | 561 | 43.85 | 1,237.13 | 43.96 | 1,234.98 | 43.88 | -2.15 | -38.32 | 7 | 0.55 |
| 2025/04/17 | 21.35 | +0.75 | +3.64 | 911 | 1,908.07 | 320 | 35.12 | 664.43 | 34.82 | 672.59 | 35.25 | +8.15 | +254.69 | 0 | 0 |
| 2025/04/16 | 20.6 | -1 | -4.63 | 705 | 1,488.7 | 176 | 24.98 | 375.52 | 25.22 | 370.8 | 24.91 | -4.72 | -268.47 | 0 | 0 |
| 2025/04/15 | 21.6 | +1.3 | +6.4 | 899 | 1,907.24 | 257 | 28.59 | 542.32 | 28.43 | 548.44 | 28.76 | +6.12 | +238.33 | 0 | 0 |
| 2025/04/14 | 20.3 | +0.7 | +3.57 | 1,393 | 2,871.53 | 717 | 51.46 | 1,471.1 | 51.23 | 1,480.04 | 51.54 | +8.94 | +124.62 | 0 | 0 |
| 2025/04/11 | 19.6 | -0.6 | -2.97 | 1,883 | 3,572.89 | 941 | 49.98 | 1,767.53 | 49.47 | 1,791.19 | 50.13 | +23.67 | +251.54 | 1 | 0.05 |
| 2025/04/10 | 20.2 | +1.6 | +8.6 | 3,103 | 6,226.84 | 1,165 | 37.55 | 2,317.54 | 37.22 | 2,352.79 | 37.78 | +35.25 | +302.58 | 6 | 0.19 |
| 2025/04/09 | 18.6 | -2.05 | -9.93 | 394 | 732.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 20.65 | -2.25 | -9.83 | 615 | 1,270.55 | 24 | 3.9 | 49.74 | 3.92 | 49.69 | 3.91 | -0.06 | -22.92 | 0 | 0 |
| 2025/04/07 | 22.9 | -2.5 | -9.84 | 390 | 894.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 25.4 | +0.1 | +0.4 | 323 | 817.41 | 123 | 38.03 | 309.68 | 37.89 | 310.47 | 37.98 | +0.79 | +64.23 | 0 | 0 |
| 2025/04/01 | 25.3 | +0.85 | +3.48 | 783 | 1,976.56 | 354 | 45.19 | 890.1 | 45.03 | 893.17 | 45.19 | +3.08 | +86.86 | 0 | 0 |
| 2025/03/31 | 24.45 | -2.3 | -8.6 | 2,057 | 5,181.6 | 712 | 34.61 | 1,793.78 | 34.62 | 1,801.62 | 34.77 | +7.84 | +110.18 | 0 | 0 |
| 2025/03/28 | 26.75 | -0.8 | -2.9 | 1,077 | 2,881.07 | 255 | 23.67 | 683.97 | 23.74 | 683.34 | 23.72 | -0.64 | -24.9 | 0 | 0 |
| 2025/03/27 | 27.55 | -0.7 | -2.48 | 674 | 1,868.51 | 170 | 25.21 | 470.4 | 25.18 | 472.21 | 25.27 | +1.81 | +106.47 | 1 | 0.15 |
| 2025/03/26 | 28.25 | -0.15 | -0.53 | 1,044 | 3,005.35 | 513 | 49.15 | 1,479.36 | 49.22 | 1,475.64 | 49.1 | -3.72 | -72.51 | 12 | 1.15 |
| 2025/03/25 | 28.4 | +0.35 | +1.25 | 624 | 1,765.33 | 123 | 19.7 | 347.1 | 19.66 | 347.94 | 19.71 | +0.83 | +67.89 | 0 | 0 |
| 2025/03/24 | 28.05 | -0.65 | -2.26 | 620 | 1,756.37 | 122 | 19.66 | 346.36 | 19.72 | 346.06 | 19.7 | -0.29 | -24.18 | 1 | 0.16 |
| 2025/03/21 | 28.7 | -0.1 | -0.35 | 388 | 1,119.84 | 121 | 31.17 | 348.94 | 31.16 | 349.52 | 31.21 | +0.58 | +47.93 | 0 | 0 |
| 2025/03/20 | 28.8 | +0.1 | +0.35 | 560 | 1,628.68 | 276 | 49.32 | 803.77 | 49.35 | 803.28 | 49.32 | -0.49 | -17.75 | 1 | 0.18 |
| 2025/03/19 | 28.7 | -0.45 | -1.54 | 749 | 2,155.12 | 198 | 26.42 | 571.78 | 26.53 | 570.4 | 26.47 | -1.38 | -69.7 | 0 | 0 |
| 2025/03/18 | 29.15 | -0.15 | -0.51 | 590 | 1,733.38 | 178 | 30.14 | 522.75 | 30.16 | 522.32 | 30.13 | -0.43 | -24.16 | 0 | 0 |
| 2025/03/17 | 29.3 | -0.3 | -1.01 | 602 | 1,786.1 | 222 | 36.87 | 657.95 | 36.84 | 659.73 | 36.94 | +1.78 | +80.18 | 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。
