4956
20.65
TWD-2.25 (-9.83%)
2025.04.08收盤
光鋐－現股當沖
光鋐最新現股當沖狀況
整理光鋐最新(2025/04/08) 當沖狀況。整體成交張數為24張，佔整體市場成交張數的3.9%。當日現股當沖之總損益為-550元、每張平均損益則為-23元。
開盤價
20.65
收盤價
20.65
當日範圍
20.65 - 20.8
成交張數
615
開盤價(昨)
22.9
收盤價(昨)
22.9
昨日範圍
22.9 - 22.9
成交張數(昨)
390
成交金額
1270.54萬
成交金額(昨)
893.23萬
52週範圍
18.6 - 45.2
發行股數
1億
市值
21億
現股當沖－歷史逐日資訊
開盤價
20.65
收盤價
20.65
成交張數
615
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(%) | ||||||
| 2025/04/08 | 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 |
| 2025/03/14 | 29.6 | +0.7 | +2.42 | 817 | 2,375.89 | 245 | 29.99 | 708.29 | 29.81 | 715.12 | 30.1 | +6.83 | +278.57 | 0 | 0 |
| 2025/03/13 | 28.9 | -0.8 | -2.69 | 955 | 2,820.37 | 288 | 30.17 | 856.9 | 30.38 | 855.08 | 30.32 | -1.83 | -63.54 | 0 | 0 |
| 2025/03/12 | 29.7 | -0.05 | -0.17 | 442 | 1,321.55 | 144 | 32.55 | 430.5 | 32.57 | 430.41 | 32.57 | -0.09 | -5.9 | 0 | 0 |
| 2025/03/11 | 29.75 | -0.55 | -1.82 | 1,039 | 3,063.75 | 419 | 40.31 | 1,231.31 | 40.19 | 1,237.51 | 40.39 | +6.21 | +148.09 | 1 | 0.1 |
| 2025/03/10 | 30.3 | -0.3 | -0.98 | 520 | 1,585.22 | 162 | 31.13 | 492.63 | 31.08 | 494.9 | 31.22 | +2.27 | +140.12 | 0 | 0 |
| 2025/03/07 | 30.6 | -0.45 | -1.45 | 1,004 | 3,095.78 | 406 | 40.46 | 1,254.05 | 40.51 | 1,255.57 | 40.56 | +1.51 | +37.32 | 1 | 0.1 |
| 2025/03/06 | 31.05 | -0.2 | -0.64 | 2,078 | 6,603.74 | 1,144 | 55.06 | 3,645.01 | 55.2 | 3,635.19 | 55.05 | -9.82 | -85.84 | 2 | 0.1 |
| 2025/03/05 | 31.25 | +0.2 | +0.64 | 653 | 2,026.48 | 297 | 45.5 | 920.51 | 45.42 | 920.28 | 45.41 | -0.23 | -7.58 | 0 | 0 |
| 2025/03/04 | 31.05 | +0.55 | +1.8 | 935 | 2,844.02 | 464 | 49.64 | 1,406.9 | 49.47 | 1,407.18 | 49.48 | +0.28 | +6.14 | 1 | 0.11 |
| 2025/03/03 | 30.5 | -0.65 | -2.09 | 758 | 2,316.93 | 249 | 32.85 | 761.16 | 32.85 | 762.92 | 32.93 | +1.76 | +70.68 | 0 | 0 |
| 2025/02/27 | 31.15 | +0.6 | +1.96 | 3,006 | 9,474.05 | 1,529 | 50.86 | 4,815.9 | 50.83 | 4,810.82 | 50.78 | -5.08 | -33.19 | 0 | 0 |
| 2025/02/26 | 30.55 | -0.15 | -0.49 | 866 | 2,653.69 | 214 | 24.7 | 656.25 | 24.73 | 657.78 | 24.79 | +1.54 | +71.96 | 1 | 0.12 |
| 2025/02/25 | 30.7 | -0.2 | -0.65 | 565 | 1,734.15 | 151 | 26.73 | 462.48 | 26.67 | 464.35 | 26.78 | +1.87 | +123.84 | 1 | 0.18 |
| 2025/02/24 | 30.9 | -0.25 | -0.8 | 437 | 1,354.88 | 98 | 22.4 | 303.51 | 22.4 | 304.02 | 22.44 | +0.51 | +52.04 | 0 | 0 |
| 2025/02/21 | 31.15 | +0.15 | +0.48 | 783 | 2,423.21 | 329 | 42.04 | 1,018.22 | 42.02 | 1,019.71 | 42.08 | +1.49 | +45.14 | 0 | 0 |
| 2025/02/20 | 31 | -0.75 | -2.36 | 1,605 | 5,055.46 | 473 | 29.48 | 1,497.67 | 29.62 | 1,493.2 | 29.54 | -4.47 | -94.5 | 0 | 0 |
| 2025/02/19 | 31.75 | +0.55 | +1.76 | 1,329 | 4,213.81 | 502 | 37.76 | 1,590.93 | 37.76 | 1,590.79 | 37.75 | -0.14 | -2.89 | 2 | 0.15 |
| 2025/02/18 | 31.2 | +0.45 | +1.46 | 1,860 | 5,843.51 | 906 | 48.71 | 2,847.81 | 48.73 | 2,848.51 | 48.75 | +0.7 | +7.73 | 2 | 0.11 |
| 2025/02/17 | 30.75 | +0 | +0 | 843 | 2,597.42 | 256 | 30.35 | 787.29 | 30.31 | 790.5 | 30.43 | +3.21 | +125.39 | 1 | 0.12 |
| 2025/02/14 | 30.75 | +0.1 | +0.33 | 570 | 1,751.87 | 201 | 35.29 | 618.06 | 35.28 | 618.81 | 35.32 | +0.75 | +37.31 | 0 | 0 |
| 2025/02/13 | 30.65 | +0 | +0 | 759 | 2,344.16 | 211 | 27.81 | 650.65 | 27.76 | 652.36 | 27.83 | +1.7 | +80.57 | 0 | 0 |
| 2025/02/12 | 30.65 | -0.75 | -2.39 | 1,561 | 4,912.08 | 758 | 48.54 | 2,398.48 | 48.83 | 2,397.45 | 48.81 | -1.02 | -13.52 | 10 | 0.64 |
| 2025/02/11 | 31.4 | +0.9 | +2.95 | 1,229 | 3,836.34 | 485 | 39.46 | 1,505.76 | 39.25 | 1,513.53 | 39.45 | +7.78 | +160.31 | 2 | 0.16 |
| 2025/02/10 | 30.5 | -1.25 | -3.94 | 858 | 2,635.29 | 246 | 28.69 | 756.5 | 28.71 | 757.64 | 28.75 | +1.15 | +46.54 | 0 | 0 |
| 2025/02/07 | 31.75 | +0.55 | +1.76 | 1,133 | 3,547.86 | 387 | 34.16 | 1,209.34 | 34.09 | 1,213.16 | 34.19 | +3.82 | +98.71 | 0 | 0 |
| 2025/02/06 | 31.2 | -0.75 | -2.35 | 1,596 | 5,037.41 | 612 | 38.35 | 1,935.68 | 38.43 | 1,935.23 | 38.42 | -0.45 | -7.27 | 0 | 0 |
| 2025/02/05 | 31.95 | +0.2 | +0.63 | 1,038 | 3,296.35 | 505 | 48.66 | 1,604.14 | 48.66 | 1,605.58 | 48.71 | +1.44 | +28.51 | 0 | 0 |
| 2025/02/04 | 31.75 | +1.3 | +4.27 | 1,879 | 5,889.85 | 655 | 34.86 | 2,043.35 | 34.69 | 2,052.32 | 34.85 | +8.98 | +137.1 | 0 | 0 |
| 2025/02/03 | 30.45 | +0.05 | +0.16 | 1,094 | 3,245.28 | 521 | 47.62 | 1,544.63 | 47.6 | 1,552.15 | 47.83 | +7.52 | +144.34 | 1 | 0.09 |
| 2025/01/22 | 30.4 | +0.35 | +1.16 | 1,256 | 3,774.39 | 407 | 32.42 | 1,218.07 | 32.27 | 1,228.67 | 32.55 | +10.61 | +260.57 | 0 | 0 |
| 2025/01/21 | 30.05 | -0.2 | -0.66 | 1,078 | 3,247.24 | 436 | 40.44 | 1,315.54 | 40.51 | 1,315.31 | 40.51 | -0.23 | -5.39 | 0 | 0 |
| 2025/01/20 | 30.25 | +0.15 | +0.5 | 1,337 | 4,043.13 | 454 | 33.96 | 1,371.56 | 33.92 | 1,373.86 | 33.98 | +2.29 | +50.55 | 0 | 0 |
| 2025/01/17 | 30.1 | -1.15 | -3.68 | 1,037 | 3,170.77 | 365 | 35.21 | 1,119.97 | 35.32 | 1,119.04 | 35.29 | -0.93 | -25.48 | 3 | 0.29 |
| 2025/01/16 | 31.25 | +1.2 | +3.99 | 1,639 | 5,096.39 | 847 | 51.66 | 2,631.07 | 51.63 | 2,634 | 51.68 | +2.93 | +34.59 | 5 | 0.3 |
| 2025/01/15 | 30.05 | -0.45 | -1.48 | 837 | 2,528.37 | 276 | 32.99 | 835.33 | 33.04 | 835.3 | 33.04 | -0.03 | -1.09 | 0 | 0 |
| 2025/01/14 | 30.5 | +0.5 | +1.67 | 1,037 | 3,159.06 | 517 | 49.85 | 1,572.95 | 49.79 | 1,574.36 | 49.84 | +1.41 | +27.18 | 1 | 0.1 |
| 2025/01/13 | 30 | -1.4 | -4.46 | 1,877 | 5,691.62 | 682 | 36.34 | 2,070.23 | 36.37 | 2,070.57 | 36.38 | +0.34 | +4.91 | 0 | 0 |
| 2025/01/10 | 31.4 | -0.5 | -1.57 | 1,477 | 4,735.02 | 704 | 47.66 | 2,264.57 | 47.83 | 2,257.76 | 47.68 | -6.82 | -96.88 | 0 | 0 |
| 2025/01/09 | 31.9 | -1.9 | -5.62 | 1,979 | 6,433.25 | 656 | 33.15 | 2,130.41 | 33.12 | 2,148.74 | 33.4 | +18.32 | +279.34 | 0 | 0 |
| 2025/01/08 | 33.8 | +0.8 | +2.42 | 1,129 | 3,764.13 | 451 | 39.94 | 1,499.1 | 39.83 | 1,505.59 | 40 | +6.49 | +143.79 | 0 | 0 |
| 2025/01/07 | 33 | -0.8 | -2.37 | 2,460 | 8,154.89 | 901 | 36.63 | 2,984.76 | 36.6 | 2,991.24 | 36.68 | +6.49 | +71.98 | 1 | 0.04 |
| 2025/01/06 | 33.8 | +0.7 | +2.11 | 1,886 | 6,406.21 | 906 | 48.04 | 3,075.76 | 48.01 | 3,080.75 | 48.09 | +5 | +55.13 | 2 | 0.11 |
| 2025/01/03 | 33.1 | -1.4 | -4.06 | 2,165 | 7,265.19 | 687 | 31.74 | 2,313.07 | 31.84 | 2,312.26 | 31.83 | -0.81 | -11.79 | 2 | 0.09 |
| 2025/01/02 | 34.5 | -0.8 | -2.27 | 1,804 | 6,269.11 | 723 | 40.09 | 2,520.33 | 40.2 | 2,521.16 | 40.22 | +0.82 | +11.41 | 1 | 0.06 |
| 2024/12/31 | 35.3 | -0.4 | -1.12 | 2,446 | 8,603.28 | 1,285 | 52.53 | 4,527.03 | 52.62 | 4,532.35 | 52.68 | +5.32 | +41.36 | 3 | 0.12 |
| 2024/12/30 | 35.7 | -0.7 | -1.92 | 3,455 | 12,616.45 | 2,116 | 61.24 | 7,728.89 | 61.26 | 7,732.55 | 61.29 | +3.67 | +17.32 | 1 | 0.03 |
| 2024/12/27 | 36.4 | -1 | -2.67 | 4,221 | 15,467.33 | 2,112 | 50.04 | 7,736.48 | 50.02 | 7,751.19 | 50.11 | +14.72 | +69.7 | 1 | 0.02 |
| 2024/12/26 | 37.4 | +0.55 | +1.49 | 21,358 | 80,927.68 | 14,411 | 67.47 | 54,589.07 | 67.45 | 54,672.57 | 67.56 | +83.5 | +57.95 | 49 | 0.23 |
| 2024/12/25 | 36.85 | +3.35 | +10 | 10,807 | 38,806.72 | 5,131 | 47.48 | 18,214.76 | 46.94 | 18,363.6 | 47.32 | +148.84 | +290.07 | 0 | 0 |
| 2024/12/24 | 33.5 | +1.8 | +5.68 | 5,517 | 18,616.17 | 3,027 | 54.86 | 10,163.22 | 54.59 | 10,249.95 | 55.06 | +86.73 | +286.54 | 15 | 0.27 |
| 2024/12/23 | 31.7 | +0.4 | +1.28 | 1,405 | 4,475.85 | 700 | 49.83 | 2,230.11 | 49.83 | 2,231.13 | 49.85 | +1.01 | +14.5 | 3 | 0.21 |
| 2024/12/20 | 31.3 | -0.85 | -2.64 | 3,002 | 9,659.12 | 1,506 | 50.16 | 4,858.62 | 50.3 | 4,865.01 | 50.37 | +6.39 | +42.43 | 5 | 0.17 |
| 2024/12/19 | 32.15 | -0.45 | -1.38 | 1,481 | 4,770.3 | 715 | 48.28 | 2,300.55 | 48.23 | 2,308.34 | 48.39 | +7.79 | +109.02 | 1 | 0.07 |
| 2024/12/18 | 32.6 | -0.85 | -2.54 | 1,796 | 5,872.64 | 747 | 41.59 | 2,439.36 | 41.54 | 2,447.16 | 41.67 | +7.79 | +104.28 | 1 | 0.06 |
| 2024/12/17 | 33.45 | -0.3 | -0.89 | 1,874 | 6,288.87 | 781 | 41.66 | 2,620.26 | 41.67 | 2,624.33 | 41.73 | +4.07 | +52.11 | 0 | 0 |
| 2024/12/16 | 33.75 | -0.5 | -1.46 | 4,045 | 13,540.11 | 1,510 | 37.33 | 5,054.01 | 37.33 | 5,072.89 | 37.47 | +18.88 | +125.03 | 7 | 0.17 |
| 2024/12/13 | 34.25 | -1.65 | -4.6 | 3,547 | 12,409.6 | 1,170 | 32.99 | 4,106.67 | 33.09 | 4,110.99 | 33.13 | +4.33 | +36.97 | 1 | 0.03 |
| 2024/12/12 | 35.9 | -0.8 | -2.18 | 2,736 | 9,982.6 | 1,142 | 41.74 | 4,191.4 | 41.99 | 4,182.85 | 41.9 | -8.56 | -74.96 | 2 | 0.07 |
| 2024/12/11 | 36.7 | +0.8 | +2.23 | 2,088 | 7,585.95 | 895 | 42.86 | 3,242.93 | 42.75 | 3,255.47 | 42.91 | +12.54 | +140.11 | 4 | 0.19 |
| 2024/12/10 | 35.9 | -0.75 | -2.05 | 2,314 | 8,404.76 | 1,092 | 47.2 | 3,971.32 | 47.25 | 3,980.52 | 47.36 | +9.21 | +84.29 | 5 | 0.22 |
| 2024/12/09 | 36.65 | -0.65 | -1.74 | 4,244 | 15,712.6 | 2,012 | 47.41 | 7,462.31 | 47.49 | 7,454.11 | 47.44 | -8.19 | -40.71 | 0 | 0 |
| 2024/12/06 | 37.3 | +0 | +0 | 12,393 | 47,476.26 | 8,213 | 66.27 | 31,493.46 | 66.34 | 31,464.62 | 66.27 | -28.84 | -35.12 | 26 | 0.21 |
| 2024/12/05 | 37.3 | -0.7 | -1.84 | 4,577 | 17,262.42 | 2,462 | 53.8 | 9,288.9 | 53.81 | 9,299.17 | 53.87 | +10.28 | +41.73 | 2 | 0.04 |
| 2024/12/04 | 38 | +0.75 | +2.01 | 5,108 | 19,316.48 | 2,832 | 55.44 | 10,704.35 | 55.42 | 10,706.97 | 55.43 | +2.61 | +9.22 | 7 | 0.14 |
| 2024/12/03 | 37.25 | +1.65 | +4.63 | 8,126 | 30,660.06 | 4,647 | 57.19 | 17,474.74 | 57 | 17,526.47 | 57.16 | +51.73 | +111.31 | 15 | 0.18 |
| 2024/12/02 | 35.6 | -0.95 | -2.6 | 3,342 | 12,024.66 | 1,559 | 46.65 | 5,605.18 | 46.61 | 5,631.74 | 46.83 | +26.57 | +170.4 | 0 | 0 |
| 2024/11/29 | 36.55 | +1 | +2.81 | 2,706 | 9,700.96 | 2,462 | 90.99 | 9,288.9 | 95.75 | 9,299.17 | 95.86 | +10.28 | +41.73 | 0 | 0 |
| 2024/11/28 | 35.55 | -1.75 | -4.69 | 4,939 | 17,903.7 | 2,172 | 43.98 | 7,908.82 | 44.17 | 7,890.06 | 44.07 | -18.75 | -86.35 | 0 | 0 |
| 2024/11/27 | 37.3 | -0.9 | -2.36 | 5,399 | 20,302.15 | 2,685 | 49.73 | 10,106.88 | 49.78 | 10,129.5 | 49.89 | +22.62 | +84.26 | 9 | 0.17 |
| 2024/11/26 | 38.2 | -0.3 | -0.78 | 14,865 | 57,847.31 | 9,594 | 64.54 | 37,331.71 | 64.53 | 37,363.41 | 64.59 | +31.7 | +33.05 | 11 | 0.07 |
| 2024/11/25 | 38.5 | +2.2 | +6.06 | 15,133 | 57,747.87 | 7,738 | 51.13 | 29,348.31 | 50.82 | 29,535.74 | 51.15 | +187.43 | +242.21 | 35 | 0.23 |
| 2024/11/22 | 36.3 | -0.2 | -0.55 | 15,543 | 58,275.41 | 10,060 | 64.72 | 37,745.92 | 64.77 | 37,733.08 | 64.75 | -12.83 | -12.75 | 29 | 0.19 |
| 2024/11/21 | 36.5 | -0.9 | -2.41 | 14,334 | 53,339.47 | 9,923 | 69.22 | 36,982.54 | 69.33 | 36,926.95 | 69.23 | -55.59 | -56.02 | 8 | 0.06 |
| 2024/11/20 | 37.4 | -0.15 | -0.4 | 26,127 | 97,442.36 | 18,243 | 69.82 | 68,060.12 | 69.85 | 68,086.01 | 69.87 | +25.9 | +14.2 | 76 | 0.29 |
| 2024/11/19 | 37.55 | +3.4 | +9.96 | 5,952 | 21,891.06 | 1,754 | 29.47 | 6,298.59 | 28.77 | 6,415.43 | 29.31 | +116.83 | +666.11 | 12 | 0.2 |
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。
