2301
204
TWD-2.50 (-1.21%)
2026.05.20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(2026/04/24) 當沖狀況。整體成交張數為8,624張，佔整體市場成交張數的33.79%。當日現股當沖之總損益為+765萬元、每張平均損益則為+887元。
開盤價
207.5
收盤價
204
當日範圍
203 - 212.5
成交張數
22,371
開盤價(昨)
210
收盤價(昨)
206.5
昨日範圍
203 - 213
成交張數(昨)
22,831
成交金額
46.34億
成交金額(昨)
47.36億
52週範圍
101 - 234.5
發行股數
23億
市值
4726億
現股當沖－歷史逐日資訊
開盤價
207.5
收盤價
204
成交張數
22,371
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(%) | ||||||
| 2026/04/24 | 169.5 | +5 | +3.04 | 25,524 | 427,395.66 | 8,624 | 33.79 | 143,485.85 | 33.57 | 144,251.15 | 33.75 | +765.3 | +887.41 | 13 | 0.05 |
| 2026/04/23 | 164.5 | -11.5 | -6.53 | 48,874 | 825,622.47 | 17,970 | 36.77 | 303,628.9 | 36.78 | 304,927.65 | 36.93 | +1,298.75 | +722.73 | 46 | 0.09 |
| 2026/04/22 | 176 | +4.5 | +2.62 | 36,264 | 634,625.2 | 11,303 | 31.17 | 196,733.5 | 31 | 197,601.3 | 31.14 | +867.8 | +767.76 | 8 | 0.02 |
| 2026/04/21 | 171.5 | +6.5 | +3.94 | 45,495 | 774,477.39 | 13,869 | 30.48 | 234,703.1 | 30.3 | 236,195 | 30.5 | +1,491.9 | +1,075.71 | 9 | 0.02 |
| 2026/04/20 | 165 | +3 | +1.85 | 30,333 | 503,254.02 | 9,939 | 32.77 | 164,688.7 | 32.72 | 165,208.2 | 32.83 | +519.5 | +522.69 | 6 | 0.02 |
| 2026/04/17 | 162 | +1 | +0.62 | 18,877 | 305,706.76 | 4,678 | 24.78 | 75,687.25 | 24.76 | 75,838.05 | 24.81 | +150.8 | +322.36 | 1 | 0.01 |
| 2026/04/16 | 161 | +2 | +1.26 | 18,578 | 299,257.6 | 4,488 | 24.16 | 72,299.2 | 24.16 | 72,298.35 | 24.16 | -0.85 | -1.89 | 1 | 0.01 |
| 2026/04/15 | 159 | +1.5 | +0.95 | 24,555 | 388,039.49 | 5,074 | 20.66 | 79,998.8 | 20.62 | 80,142.6 | 20.65 | +143.8 | +283.41 | 4 | 0.02 |
| 2026/04/14 | 157.5 | +4 | +2.61 | 16,947 | 266,168.19 | 3,393 | 20.02 | 53,169 | 19.98 | 53,300.6 | 20.03 | +131.6 | +387.86 | 3 | 0.02 |
| 2026/04/13 | 153.5 | -8 | -4.95 | 30,958 | 476,943.85 | 5,800 | 18.73 | 89,451.4 | 18.76 | 89,620.75 | 18.79 | +169.35 | +291.98 | 7 | 0.02 |
| 2026/04/10 | 161.5 | +6.5 | +4.19 | 39,144 | 627,648.06 | 19,445 | 49.68 | 312,109 | 49.73 | 312,531.65 | 49.79 | +422.65 | +217.36 | 25 | 0.06 |
| 2026/04/09 | 155 | -1.5 | -0.96 | 25,480 | 394,771.13 | 9,493 | 37.26 | 147,037.4 | 37.25 | 147,580.95 | 37.38 | +543.55 | +572.58 | 3 | 0.01 |
| 2026/04/08 | 156.5 | +14 | +9.82 | 17,194 | 266,486.6 | 3,555 | 20.68 | 54,766.05 | 20.55 | 55,075.85 | 20.67 | +309.8 | +871.45 | 2 | 0.01 |
| 2026/04/07 | 142.5 | -2.5 | -1.72 | 14,928 | 213,667.35 | 5,139 | 34.43 | 73,487.8 | 34.39 | 73,863.85 | 34.57 | +376.05 | +731.76 | 0 | 0 |
| 2026/04/02 | 145 | -2.5 | -1.69 | 11,206 | 162,388.61 | 4,240 | 37.84 | 61,491.3 | 37.87 | 61,598.2 | 37.93 | +106.9 | +252.12 | 3 | 0.03 |
| 2026/04/01 | 147.5 | +7 | +4.98 | 10,190 | 150,032.91 | 2,353 | 23.09 | 34,613.25 | 23.07 | 34,654.7 | 23.1 | +41.45 | +176.16 | 1 | 0.01 |
| 2026/03/31 | 140.5 | -9 | -6.02 | 25,194 | 359,025.29 | 9,014 | 35.78 | 128,256.35 | 35.72 | 129,111.95 | 35.96 | +855.6 | +949.19 | 5 | 0.02 |
| 2026/03/30 | 149.5 | -2.5 | -1.64 | 8,896 | 133,234.69 | 2,463 | 27.69 | 36,858.75 | 27.66 | 36,896.85 | 27.69 | +38.1 | +154.69 | 3 | 0.03 |
| 2026/03/27 | 152 | -2 | -1.3 | 13,188 | 199,434.33 | 3,166 | 24.01 | 47,798 | 23.97 | 48,029.3 | 24.08 | +231.3 | +730.57 | 3 | 0.02 |
| 2026/03/26 | 154 | -3.5 | -2.22 | 15,055 | 234,898.58 | 3,079 | 20.45 | 48,184.3 | 20.51 | 48,366.55 | 20.59 | +182.25 | +591.91 | 5 | 0.03 |
| 2026/03/25 | 157.5 | +4.5 | +2.94 | 14,503 | 229,566.02 | 3,670 | 25.31 | 58,174.75 | 25.34 | 58,232.45 | 25.37 | +57.7 | +157.22 | 7 | 0.05 |
| 2026/03/24 | 153 | -1 | -0.65 | 8,715 | 135,059.11 | 2,676 | 30.71 | 41,494.95 | 30.72 | 41,493.75 | 30.72 | -1.2 | -4.48 | 3 | 0.03 |
| 2026/03/23 | -- | -- | -- | -- | -- | 2,606 | -- | 40,162.7 | -- | 40,335.65 | -- | +172.95 | +663.66 | 14 | -- |
| 2026/03/05 | 161 | +5.5 | +3.54 | 24,197 | 387,852.15 | 7,833 | 32.37 | 125,422.1 | 32.34 | 125,736.75 | 32.42 | +314.65 | +401.7 | 2 | 0.01 |
| 2026/03/04 | 155.5 | -9.5 | -5.76 | 39,069 | 616,938.03 | 11,104 | 28.42 | 175,690.4 | 28.48 | 176,687.35 | 28.64 | +996.95 | +897.83 | 3 | 0.01 |
| 2026/03/03 | 165 | -4 | -2.37 | 29,086 | 484,871.69 | 8,244 | 28.34 | 137,789.45 | 28.42 | 138,273.35 | 28.52 | +483.9 | +586.97 | 1 | 0 |
| 2026/03/02 | 169 | -4 | -2.31 | 33,394 | 566,174.61 | 8,568 | 25.66 | 145,227.3 | 25.65 | 145,857.2 | 25.76 | +629.9 | +735.18 | 1 | 0 |
| 2026/02/26 | 173 | -19 | -9.9 | 98,092 | 1,707,857.48 | 16,234 | 16.55 | 283,553.65 | 16.6 | 284,667.55 | 16.67 | +1,113.9 | +686.15 | 13 | 0.01 |
| 2026/02/25 | 192 | -1.5 | -0.78 | 30,447 | 586,312.11 | 11,386 | 37.4 | 218,913.25 | 37.34 | 219,592.45 | 37.45 | +679.2 | +596.52 | 4 | 0.01 |
| 2026/02/24 | 193.5 | +9 | +4.88 | 38,377 | 730,828.66 | 13,572 | 35.36 | 256,873.4 | 35.15 | 257,749.3 | 35.27 | +875.9 | +645.37 | 22 | 0.06 |
| 2026/02/23 | 184.5 | +5 | +2.79 | 39,472 | 730,467.3 | 14,879 | 37.69 | 274,816.55 | 37.62 | 275,435.35 | 37.71 | +618.8 | +415.89 | 30 | 0.08 |
| 2026/02/11 | 179.5 | +2 | +1.13 | 33,626 | 600,784.97 | 8,842 | 26.3 | 157,208.05 | 26.17 | 157,923.05 | 26.29 | +715 | +808.64 | 24 | 0.07 |
| 2026/02/10 | 177.5 | +4 | +2.31 | 52,349 | 931,875.61 | 16,814 | 32.12 | 298,274.1 | 32.01 | 299,398.3 | 32.13 | +1,124.2 | +668.61 | 28 | 0.05 |
| 2026/02/09 | 173.5 | +9 | +5.47 | 26,286 | 448,800.9 | 5,612 | 21.35 | 95,507.25 | 21.28 | 95,671.25 | 21.32 | +164 | +292.23 | 10 | 0.04 |
| 2026/02/06 | 164.5 | -1 | -0.6 | 12,318 | 200,994.61 | 4,378 | 35.54 | 71,373.8 | 35.51 | 71,561 | 35.6 | +187.2 | +427.59 | 1 | 0.01 |
| 2026/02/05 | 165.5 | -8 | -4.61 | 20,835 | 348,178.63 | 6,394 | 30.69 | 107,080.05 | 30.75 | 107,199.95 | 30.79 | +119.9 | +187.52 | 8 | 0.04 |
| 2026/02/04 | 173.5 | +3 | +1.76 | 33,575 | 581,318.25 | 14,927 | 44.46 | 257,935.65 | 44.37 | 258,896.5 | 44.54 | +960.85 | +643.7 | 39 | 0.12 |
| 2026/02/03 | 170.5 | +10 | +6.23 | 22,808 | 380,149.99 | 7,373 | 32.33 | 121,461.45 | 31.95 | 123,321.8 | 32.44 | +1,860.35 | +2,523.19 | 1 | 0 |
| 2026/02/02 | 160.5 | -3.5 | -2.13 | 18,031 | 288,859.17 | 5,750 | 31.89 | 92,207.15 | 31.92 | 92,199.1 | 31.92 | -8.05 | -14 | 4 | 0.02 |
| 2026/01/30 | 164 | -3 | -1.8 | 16,725 | 273,820.11 | 5,443 | 32.55 | 89,030.95 | 32.51 | 89,394.55 | 32.65 | +363.6 | +668.01 | 9 | 0.05 |
| 2026/01/29 | 167 | -5.5 | -3.19 | 21,179 | 354,400.98 | 6,961 | 32.87 | 116,530.95 | 32.88 | 116,775.6 | 32.95 | +244.65 | +351.46 | 17 | 0.08 |
| 2026/01/28 | 172.5 | +3 | +1.77 | 28,390 | 485,513.18 | 10,349 | 36.45 | 176,617.05 | 36.38 | 177,084.35 | 36.47 | +467.3 | +451.54 | 8 | 0.03 |
| 2026/01/27 | 169.5 | +2.5 | +1.5 | 21,947 | 366,597.8 | 8,581 | 39.1 | 143,210.75 | 39.06 | 143,916.9 | 39.26 | +706.15 | +822.92 | 10 | 0.05 |
| 2026/01/26 | 167 | -5 | -2.91 | 29,510 | 496,514.36 | 10,394 | 35.22 | 175,531.4 | 35.35 | 175,454.3 | 35.34 | -77.1 | -74.18 | 12 | 0.04 |
| 2026/01/23 | 172 | -5 | -2.82 | 82,733 | 1,461,215.74 | 48,847 | 59.04 | 861,546.25 | 58.96 | 863,624.15 | 59.1 | +2,077.9 | +425.39 | 53 | 0.06 |
| 2026/01/22 | 177 | +16 | +9.94 | 54,699 | 959,585.58 | 19,171 | 35.05 | 335,166.85 | 34.93 | 337,249.75 | 35.15 | +2,082.9 | +1,086.48 | 31 | 0.06 |
| 2026/01/21 | 161 | -0.5 | -0.31 | 17,618 | 288,227.26 | 6,905 | 39.19 | 113,026.45 | 39.21 | 113,267.05 | 39.3 | +240.6 | +348.44 | 8 | 0.05 |
| 2026/01/20 | 161.5 | -1.5 | -0.92 | 11,485 | 185,066.69 | 2,691 | 23.43 | 43,307.2 | 23.4 | 43,390.15 | 23.45 | +82.95 | +308.25 | 1 | 0.01 |
| 2026/01/19 | 163 | -3 | -1.81 | 13,797 | 226,793.61 | 3,362 | 24.37 | 55,456 | 24.45 | 55,626.1 | 24.53 | +170.1 | +505.95 | 2 | 0.01 |
| 2026/01/16 | 166 | +1 | +0.61 | 22,574 | 380,208.41 | 9,955 | 44.1 | 167,499.5 | 44.05 | 167,671.75 | 44.1 | +172.25 | +173.03 | 10 | 0.04 |
| 2026/01/15 | 165 | -2 | -1.2 | 9,905 | 163,817.23 | 1,817 | 18.34 | 30,118.05 | 18.39 | 30,153.05 | 18.41 | +35 | +192.63 | 0 | 0 |
| 2026/01/14 | 167 | +3.5 | +2.14 | 14,628 | 243,697.76 | 3,085 | 21.09 | 51,013.55 | 20.93 | 51,414 | 21.1 | +400.45 | +1,298.06 | 1 | 0.01 |
| 2026/01/13 | 163.5 | -1 | -0.61 | 14,484 | 239,382.7 | 5,557 | 38.37 | 91,967.15 | 38.42 | 91,958.65 | 38.41 | -8.5 | -15.3 | 3 | 0.02 |
| 2026/01/12 | 164.5 | +4.5 | +2.81 | 11,161 | 182,941.14 | 4,027 | 36.08 | 65,927.45 | 36.04 | 65,886.05 | 36.01 | -41.4 | -102.81 | 3 | 0.03 |
| 2026/01/09 | 160 | -1.5 | -0.93 | 13,640 | 217,991.68 | 4,587 | 33.63 | 73,255.05 | 33.6 | 73,342.8 | 33.64 | +87.75 | +191.3 | 0 | 0 |
| 2026/01/08 | 161.5 | -2 | -1.22 | 12,255 | 198,073.17 | 2,771 | 22.61 | 44,819.55 | 22.63 | 44,968.85 | 22.7 | +149.3 | +538.79 | 3 | 0.02 |
| 2026/01/07 | 163.5 | -7 | -4.11 | 25,906 | 431,151.21 | 6,453 | 24.91 | 107,827 | 25.01 | 107,916.2 | 25.03 | +89.2 | +138.23 | 2 | 0.01 |
| 2026/01/06 | 170.5 | +1 | +0.59 | 19,303 | 327,203.85 | 5,128 | 26.57 | 86,721.6 | 26.5 | 86,868 | 26.55 | +146.4 | +285.49 | 2 | 0.01 |
| 2026/01/05 | 169.5 | +2.5 | +1.5 | 27,328 | 463,814.96 | 8,257 | 30.21 | 139,738.75 | 30.13 | 140,222.2 | 30.23 | +483.45 | +585.5 | 9 | 0.03 |
| 2026/01/02 | 167 | +3.5 | +2.14 | 24,704 | 415,990.91 | 8,541 | 34.57 | 143,738.5 | 34.55 | 143,792.05 | 34.57 | +53.55 | +62.7 | 5 | 0.02 |
| 2025/12/31 | 163.5 | +1.5 | +0.93 | 14,464 | 234,682.17 | 3,673 | 25.39 | 59,399.9 | 25.31 | 59,682.45 | 25.43 | +282.55 | +769.26 | 1 | 0.01 |
| 2025/12/30 | 162 | -3 | -1.82 | 14,562 | 236,081.8 | 3,525 | 24.21 | 57,131.55 | 24.2 | 57,274.75 | 24.26 | +143.2 | +406.24 | 0 | 0 |
| 2025/12/29 | 165 | +2.5 | +1.54 | 13,450 | 220,565.46 | 3,046 | 22.65 | 49,821 | 22.59 | 50,063.95 | 22.7 | +242.95 | +797.6 | 0 | 0 |
| 2025/12/26 | 162.5 | -3 | -1.81 | 16,607 | 269,171.59 | 3,914 | 23.57 | 63,353 | 23.54 | 63,624.6 | 23.64 | +271.6 | +693.92 | 1 | 0.01 |
| 2025/12/19 | 159.5 | +4.5 | +2.9 | 17,955 | 286,037.11 | 3,506 | 19.53 | 55,673.3 | 19.46 | 55,830.35 | 19.52 | +157.05 | +447.95 | 1 | 0.01 |
| 2025/12/18 | 155 | +0.5 | +0.32 | 8,851 | 137,119.46 | 2,495 | 28.19 | 38,605.35 | 28.15 | 38,677.15 | 28.21 | +71.8 | +287.78 | 0 | 0 |
| 2025/12/17 | 154.5 | +3 | +1.98 | 9,847 | 151,971.89 | 3,201 | 32.51 | 49,317.5 | 32.45 | 49,425.9 | 32.52 | +108.4 | +338.64 | 2 | 0.02 |
| 2025/12/16 | 151.5 | +0 | +0 | 11,196 | 169,731.46 | 2,748 | 24.55 | 41,636.95 | 24.53 | 41,693.45 | 24.56 | +56.5 | +205.6 | 1 | 0.01 |
| 2025/12/15 | 151.5 | -2 | -1.3 | 7,536 | 114,000.62 | 2,527 | 33.53 | 38,148.65 | 33.46 | 38,247.3 | 33.55 | +98.65 | +390.38 | 2 | 0.03 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
