4956
44.15
TWD+1.15 (2.67%)
2026.05.21收盤
光鋐－現股當沖
光鋐最新現股當沖狀況
整理光鋐最新(2026/04/21) 當沖狀況。整體成交張數為9,799張，佔整體市場成交張數的41.34%。當日現股當沖之總損益為-582萬元、每張平均損益則為-594元。
開盤價
43.8
收盤價
44.15
當日範圍
43.6 - 45.3
成交張數
3,217
開盤價(昨)
42.7
收盤價(昨)
43
昨日範圍
42 - 43.8
成交張數(昨)
2,567
成交金額
1.43億
成交金額(昨)
1.10億
52週範圍
17.85 - 54.7
發行股數
1億
市值
44億
現股當沖－歷史逐日資訊
開盤價
43.8
收盤價
44.15
成交張數
3,217
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(%) | ||||||
| 2026/04/21 | 53.2 | -1.5 | -2.74 | 23,705 | 132,014.45 | 9,799 | 41.34 | 55,011.66 | 41.67 | 54,429.49 | 41.23 | -582.17 | -594.11 | 0 | 0 |
| 2026/04/20 | 54.7 | +4.95 | +9.95 | 1,392 | 7,615.02 | 21 | 1.51 | 114.87 | 1.51 | 114.87 | 1.51 | +0 | +0 | 0 | 0 |
| 2026/04/17 | 49.75 | +4.5 | +9.94 | 7,118 | 35,149.44 | 1,570 | 22.06 | 7,693.4 | 21.89 | 7,727.84 | 21.99 | +34.44 | +219.33 | 0 | 0 |
| 2026/04/16 | 45.25 | -0.7 | -1.52 | 35,513 | 156,651.13 | 21,331 | 60.07 | 93,636.49 | 59.77 | 94,629.68 | 60.41 | +993.18 | +465.61 | 117 | 0.33 |
| 2026/04/15 | 45.95 | +4.15 | +9.93 | 6,228 | 28,490.74 | 1,671 | 26.83 | 7,655.49 | 26.87 | 7,666.85 | 26.91 | +11.36 | +67.98 | 1 | 0.02 |
| 2026/04/14 | 41.8 | +3.8 | +10 | 26,551 | 106,818.32 | 15,373 | 57.9 | 61,290.38 | 57.38 | 61,626.29 | 57.69 | +335.9 | +218.5 | 36 | 0.14 |
| 2026/04/13 | 38 | +2.2 | +6.15 | 10,364 | 38,464.34 | 4,241 | 40.92 | 15,609.9 | 40.58 | 15,765.83 | 40.99 | +155.93 | +367.67 | 3 | 0.03 |
| 2026/04/10 | 35.8 | -0.7 | -1.92 | 7,856 | 28,240.17 | 4,060 | 51.68 | 14,608.69 | 51.73 | 14,645.14 | 51.86 | +36.45 | +89.77 | 10 | 0.13 |
| 2026/04/09 | 36.5 | +1.1 | +3.11 | 17,855 | 65,685.93 | 11,450 | 64.13 | 42,026.95 | 63.98 | 42,135.51 | 64.15 | +108.56 | +94.81 | 51 | 0.29 |
| 2026/04/08 | 35.4 | -0.4 | -1.12 | 15,297 | 55,084.38 | 9,088 | 59.41 | 32,766.83 | 59.48 | 32,718.3 | 59.4 | -48.52 | -53.39 | 11 | 0.07 |
| 2026/04/07 | 35.8 | +2.85 | +8.65 | 18,405 | 65,614.5 | 11,878 | 64.54 | 42,281.9 | 64.44 | 42,317.47 | 64.49 | +35.58 | +29.95 | 49 | 0.27 |
| 2026/04/02 | 32.95 | +0.6 | +1.85 | 5,565 | 18,399.45 | 3,320 | 59.66 | 10,953.67 | 59.53 | 10,979.53 | 59.67 | +25.86 | +77.89 | 17 | 0.31 |
| 2026/04/01 | 32.35 | +0.75 | +2.37 | 2,890 | 9,446.91 | 1,637 | 56.65 | 5,353.12 | 56.67 | 5,350.84 | 56.64 | -2.29 | -13.96 | 2 | 0.07 |
| 2026/03/31 | 31.6 | -0.9 | -2.77 | 4,759 | 15,269.31 | 2,425 | 50.96 | 7,790.06 | 51.02 | 7,824.11 | 51.24 | +34.05 | +140.41 | 4 | 0.08 |
| 2026/03/30 | 32.5 | -2.45 | -7.01 | 5,014 | 16,564.96 | 2,139 | 42.66 | 7,077.2 | 42.72 | 7,074.34 | 42.71 | -2.87 | -13.42 | 0 | 0 |
| 2026/03/27 | 34.95 | -0.15 | -0.43 | 9,573 | 33,365.59 | 6,237 | 65.15 | 21,725.65 | 65.11 | 21,793.5 | 65.32 | +67.85 | +108.79 | 30 | 0.31 |
| 2026/03/26 | 35.1 | -2.1 | -5.65 | 16,850 | 60,941.33 | 10,037 | 59.57 | 36,329.02 | 59.61 | 36,326.82 | 59.61 | -2.2 | -2.19 | 5 | 0.03 |
| 2026/03/25 | 37.2 | +1.75 | +4.94 | 27,802 | 104,267.88 | 20,290 | 72.98 | 76,060.6 | 72.95 | 76,061.34 | 72.95 | +0.74 | +0.36 | 52 | 0.19 |
| 2026/03/24 | 35.45 | +0.85 | +2.46 | 29,930 | 108,582.97 | 22,418 | 74.9 | 81,288.05 | 74.86 | 81,322.6 | 74.89 | +34.55 | +15.41 | 143 | 0.48 |
| 2026/03/23 | 34.6 | +0.6 | +1.76 | 15,963 | 55,836.27 | 10,327 | 64.69 | 36,048.96 | 64.56 | 36,164.03 | 64.77 | +115.08 | +111.43 | 19 | 0.12 |
| 2026/03/20 | 34 | -0.9 | -2.58 | 25,679 | 90,748.74 | 16,513 | 64.31 | 58,258.82 | 64.2 | 58,134.96 | 64.06 | -123.86 | -75.01 | 37 | 0.14 |
| 2026/03/19 | 34.9 | +3.15 | +9.92 | 16,086 | 55,212.84 | 7,947 | 49.4 | 27,118.41 | 49.12 | 27,314.49 | 49.47 | +196.07 | +246.73 | 13 | 0.08 |
| 2026/03/18 | 31.75 | -0.9 | -2.76 | 8,677 | 28,186.21 | 4,572 | 52.69 | 14,859.39 | 52.72 | 14,873.08 | 52.77 | +13.69 | +29.94 | 7 | 0.08 |
| 2026/03/17 | 32.65 | +0.2 | +0.62 | 19,793 | 65,603.68 | 13,375 | 67.57 | 44,363.05 | 67.62 | 44,391.68 | 67.67 | +28.63 | +21.41 | 43 | 0.22 |
| 2026/03/16 | 32.45 | +1.25 | +4.01 | 37,527 | 121,670.44 | 25,447 | 67.81 | 82,312.43 | 67.65 | 82,368.57 | 67.7 | +56.14 | +22.06 | 66 | 0.18 |
| 2026/03/13 | 31.2 | +2.8 | +9.86 | 23,445 | 69,906.47 | 15,162 | 64.67 | 44,955.6 | 64.31 | 45,023.39 | 64.41 | +67.79 | +44.71 | 76 | 0.32 |
| 2026/03/12 | 28.4 | +2.55 | +9.86 | 9,169 | 25,360.69 | 3,167 | 34.54 | 8,597.81 | 33.9 | 8,732.88 | 34.43 | +135.07 | +426.49 | 4 | 0.04 |
| 2026/03/11 | 25.85 | +1.25 | +5.08 | 4,161 | 10,799.72 | 2,155 | 51.78 | 5,574.07 | 51.61 | 5,601.49 | 51.87 | +27.41 | +127.22 | 6 | 0.14 |
| 2026/03/10 | 24.6 | +2.2 | +9.82 | 1,932 | 4,622.24 | 658 | 34.06 | 1,545.56 | 33.44 | 1,581.04 | 34.2 | +35.48 | +539.13 | 0 | 0 |
| 2026/03/09 | 22.4 | -1.85 | -7.63 | 1,425 | 3,165.42 | 403 | 28.29 | 895.39 | 28.29 | 900.09 | 28.44 | +4.7 | +116.63 | 0 | 0 |
| 2026/03/06 | 24.25 | -0.25 | -1.02 | 1,104 | 2,681.4 | 523 | 47.36 | 1,268.71 | 47.32 | 1,271.25 | 47.41 | +2.54 | +48.47 | 0 | 0 |
| 2026/03/05 | 24.5 | +1.2 | +5.15 | 1,728 | 4,195.11 | 696 | 40.27 | 1,688.52 | 40.25 | 1,689.9 | 40.28 | +1.38 | +19.83 | 10 | 0.58 |
| 2026/03/04 | 23.3 | -1.4 | -5.67 | 2,135 | 5,028.52 | 757 | 35.45 | 1,781.67 | 35.43 | 1,789.79 | 35.59 | +8.12 | +107.2 | 30 | 1.4 |
| 2026/03/03 | 24.7 | -1 | -3.89 | 2,639 | 6,737.45 | 1,113 | 42.17 | 2,850.29 | 42.31 | 2,861.2 | 42.47 | +10.91 | +98.07 | 10 | 0.38 |
| 2026/03/02 | 25.7 | -0.1 | -0.39 | 1,928 | 4,897.72 | 704 | 36.51 | 1,776.55 | 36.27 | 1,790.95 | 36.57 | +14.41 | +204.69 | 12 | 0.62 |
| 2026/02/26 | 25.8 | +0 | +0 | 2,488 | 6,409.59 | 907 | 36.46 | 2,331.79 | 36.38 | 2,343.23 | 36.56 | +11.44 | +126.13 | 2 | 0.08 |
| 2026/02/25 | 25.8 | -1.35 | -4.97 | 3,283 | 8,635.06 | 878 | 26.75 | 2,324.45 | 26.92 | 2,314.37 | 26.8 | -10.07 | -114.75 | 4 | 0.12 |
| 2026/02/24 | 27.15 | +0.55 | +2.07 | 6,596 | 18,321.95 | 2,755 | 41.77 | 7,652.16 | 41.77 | 7,651.41 | 41.76 | -0.76 | -2.74 | 10 | 0.15 |
| 2026/02/23 | 26.6 | +2.35 | +9.69 | 4,079 | 10,534.1 | 1,554 | 38.09 | 3,974.47 | 37.73 | 4,009.22 | 38.06 | +34.76 | +223.65 | 1 | 0.02 |
| 2026/02/11 | 24.25 | +0 | +0 | 3,041 | 7,495.04 | 1,367 | 44.95 | 3,371.83 | 44.99 | 3,372.87 | 45 | +1.04 | +7.61 | 5 | 0.16 |
| 2026/02/10 | 24.25 | -1.7 | -6.55 | 4,260 | 10,551.85 | 1,529 | 35.89 | 3,804.59 | 36.06 | 3,807.38 | 36.08 | +2.78 | +18.18 | 10 | 0.23 |
| 2026/02/09 | 25.95 | -0.8 | -2.99 | 11,510 | 30,392.28 | 6,542 | 56.84 | 17,308.93 | 56.95 | 17,343.96 | 57.07 | +35.03 | +53.55 | 27 | 0.23 |
| 2026/02/06 | 26.75 | +0.7 | +2.69 | 38,013 | 105,227.02 | 27,725 | 72.93 | 76,699.27 | 72.89 | 76,879.43 | 73.06 | +180.16 | +64.98 | 172 | 0.45 |
| 2026/02/05 | 26.05 | +1.8 | +7.42 | 16,588 | 43,220.53 | 8,919 | 53.77 | 23,180.23 | 53.63 | 23,265.9 | 53.83 | +85.67 | +96.06 | 34 | 0.2 |
| 2026/02/04 | 24.25 | +0.1 | +0.41 | 7,189 | 17,194.33 | 3,734 | 51.94 | 8,899.38 | 51.76 | 8,957.7 | 52.1 | +58.33 | +156.2 | 20 | 0.28 |
| 2026/02/03 | 24.15 | +1.75 | +7.81 | 7,554 | 17,982.98 | 3,574 | 47.31 | 8,476.99 | 47.14 | 8,519.45 | 47.38 | +42.47 | +118.83 | 9 | 0.12 |
| 2026/02/02 | 22.4 | -0.9 | -3.86 | 5,353 | 12,028.22 | 2,280 | 42.59 | 5,117.83 | 42.55 | 5,127.58 | 42.63 | +9.75 | +42.76 | 14 | 0.26 |
| 2026/01/30 | 23.3 | +1.65 | +7.62 | 11,673 | 27,052.66 | 5,848 | 50.1 | 13,521.23 | 49.98 | 13,582.75 | 50.21 | +61.52 | +105.21 | 20 | 0.17 |
| 2026/01/29 | 21.65 | -0.3 | -1.37 | 3,756 | 8,228.77 | 1,643 | 43.74 | 3,596.82 | 43.71 | 3,599.43 | 43.74 | +2.6 | +15.82 | 3 | 0.08 |
| 2026/01/28 | 21.95 | +1.25 | +6.04 | 7,770 | 17,266.57 | 4,092 | 52.66 | 9,092.59 | 52.66 | 9,130.91 | 52.88 | +38.32 | +93.65 | 6 | 0.08 |
| 2026/01/27 | 20.7 | -0.15 | -0.72 | 522 | 1,083.91 | 176 | 33.72 | 366.43 | 33.81 | 366.17 | 33.78 | -0.26 | -14.49 | 0 | 0 |
| 2026/01/26 | 20.85 | +0.05 | +0.24 | 899 | 1,884.29 | 335 | 37.28 | 704.17 | 37.37 | 704.66 | 37.4 | +0.49 | +14.63 | 0 | 0 |
| 2026/01/23 | 20.8 | -0.05 | -0.24 | 761 | 1,577.12 | 317 | 41.67 | 657.33 | 41.68 | 657.76 | 41.71 | +0.43 | +13.56 | 0 | 0 |
| 2026/01/22 | 20.85 | -0.25 | -1.18 | 946 | 2,006 | 404 | 42.72 | 860.01 | 42.87 | 856.23 | 42.68 | -3.79 | -93.69 | 0 | 0 |
| 2026/01/21 | 21.1 | -0.65 | -2.99 | 781 | 1,679.34 | 227 | 29.07 | 488.73 | 29.1 | 488.62 | 29.1 | -0.11 | -4.85 | 0 | 0 |
| 2026/01/20 | 21.75 | +0.4 | +1.87 | 1,125 | 2,435.94 | 360 | 32.01 | 777.27 | 31.91 | 779.47 | 32 | +2.2 | +61.11 | 0 | 0 |
| 2026/01/19 | 21.35 | +0.3 | +1.43 | 868 | 1,867.28 | 218 | 25.12 | 468.16 | 25.07 | 468.35 | 25.08 | +0.19 | +8.72 | 0 | 0 |
| 2026/01/16 | 21.05 | +0.3 | +1.45 | 967 | 2,037.95 | 266 | 27.5 | 558.7 | 27.41 | 559.51 | 27.45 | +0.81 | +30.64 | 0 | 0 |
| 2026/01/15 | 20.75 | -0.3 | -1.43 | 620 | 1,278.75 | 232 | 37.44 | 479.01 | 37.46 | 479.94 | 37.53 | +0.94 | +40.3 | 0 | 0 |
| 2026/01/14 | 21.05 | +0.85 | +4.21 | 892 | 1,855.48 | 105 | 11.78 | 216.56 | 11.67 | 218.47 | 11.77 | +1.92 | +182.38 | 0 | 0 |
| 2026/01/13 | 20.2 | -0.4 | -1.94 | 1,014 | 2,049.98 | 287 | 28.31 | 579.43 | 28.27 | 581.16 | 28.35 | +1.73 | +60.28 | 0 | 0 |
| 2026/01/12 | 20.6 | +0.45 | +2.23 | 970 | 2,003.99 | 198 | 20.41 | 407.15 | 20.32 | 409.01 | 20.41 | +1.85 | +93.69 | 0 | 0 |
| 2026/01/09 | 20.15 | -0.25 | -1.23 | 544 | 1,101.44 | 175 | 32.15 | 354.4 | 32.18 | 353.88 | 32.13 | -0.52 | -29.43 | 0 | 0 |
| 2026/01/08 | 20.4 | -0.65 | -3.09 | 745 | 1,535.9 | 230 | 30.89 | 475.73 | 30.97 | 474.87 | 30.92 | -0.85 | -37.17 | 0 | 0 |
| 2026/01/07 | 21.05 | +0.25 | +1.2 | 897 | 1,884.93 | 302 | 33.67 | 634.26 | 33.65 | 634.89 | 33.68 | +0.64 | +21.03 | 0 | 0 |
| 2026/01/06 | 20.8 | +0.2 | +0.97 | 793 | 1,633.14 | 292 | 36.82 | 601.27 | 36.82 | 602.25 | 36.88 | +0.98 | +33.56 | 0 | 0 |
| 2026/01/05 | 20.6 | -0.75 | -3.51 | 2,021 | 4,184 | 594 | 29.39 | 1,230.93 | 29.42 | 1,234.09 | 29.5 | +3.15 | +53.11 | 0 | 0 |
| 2026/01/02 | 21.35 | -0.25 | -1.16 | 804 | 1,736.55 | 218 | 27.13 | 473.28 | 27.25 | 471.18 | 27.13 | -2.1 | -96.56 | 0 | 0 |
| 2025/12/31 | 21.6 | -0.15 | -0.69 | 2,411 | 5,310.78 | 1,245 | 51.64 | 2,746.6 | 51.72 | 2,745.86 | 51.7 | -0.74 | -5.94 | 4 | 0.17 |
| 2025/12/30 | 21.75 | -0.1 | -0.46 | 665 | 1,440.21 | 239 | 35.95 | 517.84 | 35.96 | 519 | 36.04 | +1.17 | +48.74 | 0 | 0 |
| 2025/12/29 | 21.85 | -0.5 | -2.24 | 1,465 | 3,252.35 | 434 | 29.63 | 966.21 | 29.71 | 963.65 | 29.63 | -2.56 | -58.87 | -- | -- |
| 2025/12/26 | 22.35 | +0.45 | +2.05 | 1,437 | 3,182.41 | 528 | 36.74 | 1,165.63 | 36.63 | 1,171.72 | 36.82 | +6.09 | +115.34 | -- | -- |
| 2025/12/19 | 20.85 | +0.4 | +1.96 | 441 | 914.91 | 158 | 35.79 | 327.26 | 35.77 | 327.49 | 35.79 | +0.23 | +14.56 | -- | -- |
| 2025/12/18 | 20.45 | -0.5 | -2.39 | 1,014 | 2,092.28 | 294 | 28.99 | 606.96 | 29.01 | 607.1 | 29.02 | +0.14 | +4.76 | -- | -- |
| 2025/12/17 | 20.95 | -0.95 | -4.34 | 4,110 | 8,976 | 1,832 | 44.57 | 4,008.12 | 44.65 | 4,002.2 | 44.59 | -5.93 | -32.37 | -- | -- |
| 2025/12/16 | 21.9 | +1.25 | +6.05 | 4,975 | 10,897.13 | 2,181 | 43.84 | 4,754.15 | 43.63 | 4,796.44 | 44.02 | +42.28 | +193.88 | -- | -- |
| 2025/12/15 | 20.65 | +0.25 | +1.23 | 616 | 1,276.1 | 169 | 27.45 | 349.35 | 27.38 | 350.62 | 27.48 | +1.26 | +74.85 | -- | -- |
| 2025/11/26 | 20 | +1.8 | +9.89 | 1,498 | 2,963.44 | 379 | 25.24 | 742.74 | 25.06 | 753.52 | 25.43 | +10.79 | +284.7 | -- | -- |
| 2025/11/25 | 18.2 | +0.35 | +1.96 | 219 | 400.32 | 65 | 29.63 | 118.69 | 29.65 | 118.83 | 29.68 | +0.14 | +21.54 | -- | -- |
| 2025/11/24 | 17.85 | +0 | +0 | 248 | 445.56 | 84 | 33.93 | 151.19 | 33.93 | 151.31 | 33.96 | +0.12 | +13.69 | -- | -- |
| 2025/11/21 | 17.85 | -0.75 | -4.03 | 319 | 578.9 | 117 | 36.69 | 212.58 | 36.72 | 213.53 | 36.89 | +0.95 | +81.2 | -- | -- |
| 2025/11/20 | 18.6 | +0.7 | +3.91 | 263 | 485.3 | 56 | 21.3 | 103.41 | 21.31 | 103.01 | 21.23 | -0.4 | -71.43 | -- | -- |
| 2025/11/19 | 17.9 | -0.5 | -2.72 | 380 | 684.52 | 94 | 24.74 | 169.6 | 24.78 | 169.74 | 24.8 | +0.14 | +14.36 | -- | -- |
| 2025/11/18 | 18.4 | -0.8 | -4.17 | 333 | 619.8 | 62 | 18.63 | 115.84 | 18.69 | 116.53 | 18.8 | +0.69 | +112.1 | -- | -- |
| 2025/11/17 | 19.2 | -0.05 | -0.26 | 252 | 485.36 | 123 | 48.82 | 236.81 | 48.79 | 237.4 | 48.91 | +0.58 | +47.15 | -- | -- |
| 2025/11/14 | 19.25 | -0.05 | -0.26 | 218 | 417.6 | 60 | 27.56 | 115.25 | 27.6 | 115.14 | 27.57 | -0.11 | -18.33 | -- | -- |
| 2025/11/13 | 19.3 | +0.05 | +0.26 | 429 | 833.03 | 197 | 45.96 | 383.2 | 46 | 382.53 | 45.92 | -0.68 | -34.26 | -- | -- |
| 2025/11/12 | 19.25 | +0.7 | +3.77 | 715 | 1,376.05 | 287 | 40.14 | 552.86 | 40.18 | 551.86 | 40.1 | -1 | -34.84 | -- | -- |
| 2025/11/11 | 18.55 | +0.5 | +2.77 | 573 | 1,065.66 | 178 | 31.05 | 330.23 | 30.99 | 331 | 31.06 | +0.78 | +43.54 | -- | -- |
| 2025/11/10 | 18.05 | -0.2 | -1.1 | 483 | 876.01 | 109 | 22.56 | 197.59 | 22.56 | 198.1 | 22.61 | +0.52 | +47.71 | -- | -- |
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。
