5371
71.9
TWD+1.40 (1.99%)
2026.05.21收盤
中光電－現股當沖
中光電最新現股當沖狀況
整理中光電最新(2026/04/24) 當沖狀況。整體成交張數為1,377張，佔整體市場成交張數的32.32%。當日現股當沖之總損益為+60.73萬元、每張平均損益則為+441元。
開盤價
71.1
收盤價
71.9
當日範圍
70.9 - 72.8
成交張數
4,807
開盤價(昨)
68.7
收盤價(昨)
70.5
昨日範圍
68.7 - 71.4
成交張數(昨)
4,330
成交金額
3.45億
成交金額(昨)
3.05億
52週範圍
53.6 - 131
發行股數
4億
市值
281億
現股當沖－歷史逐日資訊
開盤價
71.1
收盤價
71.9
成交張數
4,807
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 | 75.1 | -2.3 | -2.97 | 4,260 | 32,205.23 | 1,377 | 32.32 | 10,413.82 | 32.34 | 10,474.55 | 32.52 | +60.73 | +441.03 | 4 | 0.09 |
| 2026/04/23 | 77.4 | -2.6 | -3.25 | 8,007 | 61,967.96 | 3,656 | 45.66 | 28,325.08 | 45.71 | 28,509.8 | 46.01 | +184.72 | +505.25 | 6 | 0.07 |
| 2026/04/22 | 80 | +1.7 | +2.17 | 6,431 | 51,360.34 | 2,787 | 43.34 | 22,246.45 | 43.31 | 22,267.22 | 43.35 | +20.77 | +74.52 | 6 | 0.09 |
| 2026/04/21 | 78.3 | -0.7 | -0.89 | 4,480 | 35,058.21 | 1,310 | 29.24 | 10,283.42 | 29.33 | 10,285.63 | 29.34 | +2.21 | +16.87 | 0 | 0 |
| 2026/04/20 | 79 | +0.7 | +0.89 | 6,795 | 54,294.54 | 3,115 | 45.84 | 24,839.63 | 45.75 | 24,900.77 | 45.86 | +61.14 | +196.28 | 4 | 0.06 |
| 2026/04/17 | 78.3 | -0.3 | -0.38 | 4,599 | 36,286.71 | 1,878 | 40.83 | 14,820.26 | 40.84 | 14,828.53 | 40.86 | +8.27 | +44.04 | 3 | 0.07 |
| 2026/04/16 | 78.6 | +3.4 | +4.52 | 10,362 | 81,847.98 | 4,702 | 45.38 | 37,017.79 | 45.23 | 37,214.77 | 45.47 | +196.98 | +418.93 | 2 | 0.02 |
| 2026/04/15 | 75.2 | +0.9 | +1.21 | 3,828 | 28,885.56 | 1,359 | 35.5 | 10,262.19 | 35.53 | 10,264.18 | 35.53 | +1.99 | +14.64 | 0 | 0 |
| 2026/04/14 | 74.3 | +0.7 | +0.95 | 3,254 | 24,250.34 | 1,001 | 30.76 | 7,435.42 | 30.66 | 7,455.82 | 30.75 | +20.4 | +203.8 | 0 | 0 |
| 2026/04/13 | 73.6 | +1 | +1.38 | 2,114 | 15,469.26 | 416 | 19.68 | 3,035.06 | 19.62 | 3,052.25 | 19.73 | +17.19 | +413.22 | 9 | 0.43 |
| 2026/04/10 | 72.6 | -1.8 | -2.42 | 4,328 | 31,603.52 | 662 | 15.3 | 4,862.77 | 15.39 | 4,832.75 | 15.29 | -30.02 | -453.47 | 1 | 0.02 |
| 2026/04/09 | 74.4 | -0.4 | -0.53 | 2,516 | 18,638.35 | 518 | 20.59 | 3,835.54 | 20.58 | 3,840.4 | 20.6 | +4.86 | +93.82 | 0 | 0 |
| 2026/04/08 | 74.8 | +2.1 | +2.89 | 2,802 | 20,816.57 | 296 | 10.56 | 2,193.61 | 10.54 | 2,210.2 | 10.62 | +16.59 | +560.47 | 0 | 0 |
| 2026/04/07 | 72.7 | -1.3 | -1.76 | 1,643 | 12,037.42 | 318 | 19.35 | 2,337.65 | 19.42 | 2,321.1 | 19.28 | -16.55 | -520.44 | 0 | 0 |
| 2026/04/02 | 74 | -1.6 | -2.12 | 2,362 | 17,567.76 | 718 | 30.4 | 5,370.52 | 30.57 | 5,365.53 | 30.54 | -4.99 | -69.5 | 0 | 0 |
| 2026/04/01 | 75.6 | +2.4 | +3.28 | 1,828 | 13,727.94 | 338 | 18.49 | 2,533.89 | 18.46 | 2,538.3 | 18.49 | +4.41 | +130.47 | 1 | 0.05 |
| 2026/03/31 | 73.2 | -2.1 | -2.79 | 4,249 | 31,678.66 | 2,043 | 48.08 | 15,261.23 | 48.18 | 15,307.12 | 48.32 | +45.89 | +224.62 | 0 | 0 |
| 2026/03/30 | 75.3 | +0.3 | +0.4 | 3,570 | 26,909.58 | 1,645 | 46.08 | 12,382.96 | 46.02 | 12,409.24 | 46.11 | +26.28 | +159.76 | 3 | 0.08 |
| 2026/03/27 | 75 | +0 | +0 | 3,034 | 22,375.61 | 1,220 | 40.21 | 9,006.87 | 40.25 | 9,022.15 | 40.32 | +15.28 | +125.25 | 0 | 0 |
| 2026/03/26 | 75 | -1.9 | -2.47 | 2,847 | 21,813.17 | 1,080 | 37.93 | 8,309.69 | 38.09 | 8,280.97 | 37.96 | -28.72 | -265.93 | 0 | 0 |
| 2026/03/25 | 76.9 | +1.9 | +2.53 | 2,061 | 15,754.71 | 506 | 24.55 | 3,863.5 | 24.52 | 3,871.83 | 24.58 | +8.33 | +164.62 | 0 | 0 |
| 2026/03/24 | 75 | -0.2 | -0.27 | 3,160 | 23,875.14 | 1,443 | 45.66 | 10,914.92 | 45.72 | 10,933.6 | 45.79 | +18.68 | +129.45 | 2 | 0.06 |
| 2026/03/23 | 75.2 | -1.8 | -2.34 | 6,083 | 47,009.92 | 3,412 | 56.09 | 26,387.19 | 56.13 | 26,396.41 | 56.15 | +9.22 | +27.02 | 7 | 0.12 |
| 2026/03/20 | 77 | -0.6 | -0.77 | 4,032 | 31,201.47 | 1,244 | 30.85 | 9,623.89 | 30.84 | 9,632.52 | 30.87 | +8.63 | +69.37 | 20 | 0.5 |
| 2026/03/19 | 77.6 | -2.5 | -3.12 | 4,486 | 35,211.14 | 1,201 | 26.77 | 9,448.49 | 26.83 | 9,450.34 | 26.84 | +1.85 | +15.4 | 60 | 1.34 |
| 2026/03/18 | 80.1 | -0.2 | -0.25 | 6,109 | 48,813.86 | 1,702 | 27.86 | 13,572.77 | 27.81 | 13,624.05 | 27.91 | +51.28 | +301.29 | 2 | 0.03 |
| 2026/03/17 | 80.3 | -0.6 | -0.74 | 2,587 | 20,923.79 | 557 | 21.53 | 4,508.43 | 21.55 | 4,510.38 | 21.56 | +1.95 | +35.01 | 1 | 0.04 |
| 2026/03/16 | 80.9 | -0.2 | -0.25 | 2,322 | 18,759.19 | 810 | 34.88 | 6,546.12 | 34.9 | 6,555.02 | 34.94 | +8.9 | +109.88 | 1 | 0.04 |
| 2026/03/13 | 81.1 | +0.4 | +0.5 | 2,152 | 17,393.62 | 886 | 41.17 | 7,133.67 | 41.01 | 7,155.83 | 41.14 | +22.16 | +250.11 | 1 | 0.05 |
| 2026/03/12 | 80.7 | -0.5 | -0.62 | 2,721 | 22,032.65 | 899 | 33.04 | 7,282.18 | 33.05 | 7,283.46 | 33.06 | +1.28 | +14.24 | 3 | 0.11 |
| 2026/03/11 | 81.2 | +3.8 | +4.91 | 3,331 | 26,719.77 | 897 | 26.93 | 7,147.3 | 26.75 | 7,235.97 | 27.08 | +88.67 | +988.52 | 8 | 0.24 |
| 2026/03/10 | 77.4 | +1.2 | +1.57 | 3,603 | 27,932.96 | 1,338 | 37.14 | 10,369.24 | 37.12 | 10,367.8 | 37.12 | -1.44 | -10.76 | 1 | 0.03 |
| 2026/03/09 | 76.2 | -6.1 | -7.41 | 8,081 | 61,379.62 | 2,717 | 33.62 | 20,631.61 | 33.61 | 20,719.76 | 33.76 | +88.15 | +324.44 | 9 | 0.11 |
| 2026/03/06 | 82.3 | -1.2 | -1.44 | 2,887 | 23,878.61 | 1,031 | 35.71 | 8,533.93 | 35.74 | 8,548.14 | 35.8 | +14.21 | +137.83 | 1 | 0.03 |
| 2026/03/05 | 83.5 | +3.7 | +4.64 | 4,851 | 40,105.58 | 1,654 | 34.1 | 13,645.35 | 34.02 | 13,678.15 | 34.11 | +32.8 | +198.31 | 6 | 0.12 |
| 2026/03/04 | 79.8 | -4.9 | -5.79 | 10,633 | 87,186.03 | 4,973 | 46.77 | 40,990.96 | 47.02 | 40,983.15 | 47.01 | -7.81 | -15.7 | 12 | 0.11 |
| 2026/03/03 | 84.7 | -3.3 | -3.75 | 7,086 | 60,941.5 | 2,851 | 40.23 | 24,617.94 | 40.4 | 24,624.87 | 40.41 | +6.93 | +24.31 | 5 | 0.07 |
| 2026/03/02 | 88 | -1.6 | -1.79 | 16,141 | 144,605.19 | 8,348 | 51.72 | 74,905.87 | 51.8 | 74,821.2 | 51.74 | -84.67 | -101.43 | 15 | 0.09 |
| 2026/02/26 | 89.6 | +0.2 | +0.22 | 4,926 | 43,883.48 | 1,942 | 39.42 | 17,273.61 | 39.36 | 17,285.08 | 39.39 | +11.47 | +59.06 | 0 | 0 |
| 2026/02/25 | 89.4 | +0.4 | +0.45 | 6,026 | 53,655.5 | 2,457 | 40.77 | 21,875.05 | 40.77 | 21,917.98 | 40.85 | +42.93 | +174.73 | 3 | 0.05 |
| 2026/02/24 | 89 | +2.4 | +2.77 | 7,195 | 63,607.51 | 2,235 | 31.06 | 19,674.93 | 30.93 | 19,744.04 | 31.04 | +69.11 | +309.22 | 11 | 0.15 |
| 2026/02/23 | 86.6 | +2.9 | +3.46 | 12,592 | 111,015.86 | 5,556 | 44.12 | 48,877.36 | 44.03 | 49,050.37 | 44.18 | +173.01 | +311.39 | 20 | 0.16 |
| 2026/02/11 | 83.7 | +0.9 | +1.09 | 4,654 | 38,819.36 | 1,591 | 34.19 | 13,246.1 | 34.12 | 13,286.61 | 34.23 | +40.51 | +254.62 | 3 | 0.06 |
| 2026/02/10 | 82.8 | -1.3 | -1.55 | 4,045 | 33,499.19 | 1,411 | 34.88 | 11,695.66 | 34.91 | 11,723.11 | 35 | +27.45 | +194.54 | 16 | 0.4 |
| 2026/02/09 | 84.1 | +1.9 | +2.31 | 4,301 | 36,390.59 | 1,550 | 36.04 | 13,139.98 | 36.11 | 13,124.27 | 36.07 | -15.71 | -101.35 | 13 | 0.3 |
| 2026/02/06 | 82.2 | -2.5 | -2.95 | 7,318 | 59,828.14 | 2,420 | 33.07 | 19,763.41 | 33.03 | 19,833.75 | 33.15 | +70.34 | +290.66 | 0 | 0 |
| 2026/02/05 | 84.7 | -2.2 | -2.53 | 5,178 | 44,488.21 | 1,606 | 31.02 | 13,839.22 | 31.11 | 13,809.11 | 31.04 | -30.11 | -187.48 | 1 | 0.02 |
| 2026/02/04 | 86.9 | +1.4 | +1.64 | 3,181 | 27,476.27 | 968 | 30.43 | 8,347.17 | 30.38 | 8,371.1 | 30.47 | +23.93 | +247.21 | 6 | 0.19 |
| 2026/02/03 | 85.5 | +0.9 | +1.06 | 4,732 | 40,558.71 | 2,008 | 42.43 | 17,228.23 | 42.48 | 17,245.18 | 42.52 | +16.95 | +84.41 | 1 | 0.02 |
| 2026/02/02 | 84.6 | -3.3 | -3.75 | 8,688 | 74,411.72 | 3,553 | 40.9 | 30,471.93 | 40.95 | 30,491.62 | 40.98 | +19.69 | +55.42 | 5 | 0.06 |
| 2026/01/30 | 87.9 | -5.3 | -5.69 | 15,218 | 135,539.81 | 5,513 | 36.23 | 49,140.07 | 36.26 | 49,184.05 | 36.29 | +43.98 | +79.78 | 3 | 0.02 |
| 2026/01/29 | 93.2 | -0.4 | -0.43 | 14,619 | 137,903.85 | 8,347 | 57.1 | 78,663 | 57.04 | 78,771.53 | 57.12 | +108.53 | +130.02 | 12 | 0.08 |
| 2026/01/28 | 93.6 | -0.9 | -0.95 | 11,158 | 104,855.93 | 4,581 | 41.06 | 43,061.04 | 41.07 | 43,141.6 | 41.14 | +80.56 | +175.86 | 11 | 0.1 |
| 2026/01/27 | 94.5 | -7.5 | -7.35 | 30,644 | 295,865.82 | 11,472 | 37.44 | 110,661.37 | 37.4 | 110,872.65 | 37.47 | +211.28 | +184.17 | 35 | 0.11 |
| 2026/01/26 | 102 | +2 | +2 | 20,077 | 203,109.35 | 10,390 | 51.75 | 104,890.61 | 51.64 | 105,111.44 | 51.75 | +220.83 | +212.54 | 7 | 0.03 |
| 2026/01/23 | 100 | -5.5 | -5.21 | 45,876 | 465,207.83 | 24,298 | 52.96 | 246,263.12 | 52.94 | 246,951.15 | 53.08 | +688.03 | +283.16 | 77 | 0.17 |
| 2026/01/22 | 105.5 | +8.8 | +9.1 | 69,271 | 710,172.23 | 38,361 | 55.38 | 389,944.07 | 54.91 | 391,592.15 | 55.14 | +1,648.08 | +429.62 | 78 | 0.11 |
| 2026/01/21 | 96.7 | +3.7 | +3.98 | 37,993 | 367,732.34 | 18,826 | 49.55 | 181,658.71 | 49.4 | 182,366.62 | 49.59 | +707.91 | +376.03 | 91 | 0.24 |
| 2026/01/20 | 93 | +2.7 | +2.99 | 28,117 | 264,729.76 | 16,232 | 57.73 | 152,762.3 | 57.7 | 152,834.4 | 57.73 | +72.1 | +44.42 | 29 | 0.1 |
| 2026/01/19 | 90.3 | -0.6 | -0.66 | 6,907 | 62,922.23 | 2,252 | 32.6 | 20,533.81 | 32.63 | 20,538.48 | 32.64 | +4.67 | +20.74 | 1 | 0.01 |
| 2026/01/16 | 90.9 | -0.9 | -0.98 | 8,192 | 74,700.7 | 3,215 | 39.25 | 29,342.24 | 39.28 | 29,341.2 | 39.28 | -1.04 | -3.23 | 1 | 0.01 |
| 2026/01/15 | 91.8 | +2.5 | +2.8 | 21,600 | 198,280.92 | 11,386 | 52.71 | 104,511.95 | 52.71 | 104,467.21 | 52.69 | -44.74 | -39.29 | 10 | 0.05 |
| 2026/01/14 | 89.3 | +2.1 | +2.41 | 6,849 | 60,811.87 | 2,197 | 32.08 | 19,404.68 | 31.91 | 19,458.37 | 32 | +53.69 | +244.38 | 3 | 0.04 |
| 2026/01/13 | 87.2 | -1.7 | -1.91 | 7,741 | 67,961.22 | 4,128 | 53.33 | 36,245.53 | 53.33 | 36,315.67 | 53.44 | +70.14 | +169.91 | 2 | 0.03 |
| 2026/01/12 | 88.9 | +1.5 | +1.72 | 14,417 | 128,685.97 | 6,656 | 46.17 | 59,181.72 | 45.99 | 59,354.09 | 46.12 | +172.37 | +258.97 | 5 | 0.03 |
| 2026/01/09 | 87.4 | -0.5 | -0.57 | 19,642 | 174,624.33 | 11,931 | 60.74 | 106,094.66 | 60.76 | 106,019.68 | 60.71 | -74.98 | -62.84 | 10 | 0.05 |
| 2026/01/08 | 87.9 | +1.6 | +1.85 | 15,143 | 133,993.8 | 8,082 | 53.37 | 71,393.92 | 53.28 | 71,570 | 53.41 | +176.08 | +217.87 | 6 | 0.04 |
| 2026/01/07 | 86.3 | -0.2 | -0.23 | 3,418 | 29,521.57 | 963 | 28.17 | 8,312.51 | 28.16 | 8,322.62 | 28.19 | +10.11 | +104.98 | 0 | 0 |
| 2026/01/06 | 86.5 | +1.6 | +1.88 | 4,689 | 40,615.68 | 1,620 | 34.55 | 14,015.37 | 34.51 | 14,042.1 | 34.57 | +26.73 | +165 | 0 | 0 |
| 2026/01/05 | 84.9 | -1.7 | -1.96 | 5,573 | 47,744.5 | 1,488 | 26.7 | 12,800.9 | 26.81 | 12,792.33 | 26.79 | -8.57 | -57.59 | 2 | 0.04 |
| 2026/01/02 | 86.6 | +0.6 | +0.7 | 4,447 | 38,702.11 | 1,842 | 41.42 | 16,017.04 | 41.39 | 16,042.94 | 41.45 | +25.9 | +140.61 | 0 | 0 |
| 2025/12/31 | 86 | -1.7 | -1.94 | 6,890 | 59,580.78 | 2,107 | 30.58 | 18,220.31 | 30.58 | 18,233.23 | 30.6 | +12.92 | +61.32 | 1 | 0.01 |
| 2025/12/30 | 87.7 | -4.4 | -4.78 | 23,299 | 210,053.93 | 10,197 | 43.77 | 92,523.11 | 44.05 | 92,433.53 | 44 | -89.58 | -87.85 | 10 | 0.04 |
| 2025/12/29 | 92.1 | +2.8 | +3.14 | 15,772 | 146,927.93 | 7,827 | 49.63 | 72,797.8 | 49.55 | 72,890.47 | 49.61 | +92.67 | +118.4 | -- | -- |
| 2025/12/26 | 89.3 | -0.8 | -0.89 | 4,796 | 42,815.46 | 1,853 | 38.64 | 16,552.97 | 38.66 | 16,561.83 | 38.68 | +8.86 | +47.81 | -- | -- |
| 2025/12/19 | 87.6 | +3 | +3.55 | 6,010 | 52,603.37 | 2,803 | 46.64 | 24,455.76 | 46.49 | 24,549.88 | 46.67 | +94.12 | +335.78 | -- | -- |
| 2025/12/18 | 84.6 | -1 | -1.17 | 2,714 | 23,134.01 | 963 | 35.48 | 8,214.42 | 35.51 | 8,216.25 | 35.52 | +1.83 | +19 | -- | -- |
| 2025/12/17 | 85.6 | -0.9 | -1.04 | 3,193 | 27,563.41 | 875 | 27.4 | 7,552.65 | 27.4 | 7,572.84 | 27.47 | +20.19 | +230.74 | -- | -- |
| 2025/12/16 | 86.5 | -3.1 | -3.46 | 6,186 | 53,708.85 | 2,203 | 35.61 | 19,156.11 | 35.67 | 19,169.71 | 35.69 | +13.6 | +61.73 | -- | -- |
| 2025/12/15 | 89.6 | +1 | +1.13 | 4,603 | 41,196.45 | 2,596 | 56.4 | 23,205.53 | 56.33 | 23,230.77 | 56.39 | +25.24 | +97.23 | -- | -- |
| 2025/11/26 | 100 | +9 | +9.89 | 14,842 | 148,032.26 | 2,894 | 19.5 | 28,785.93 | 19.45 | 28,887.92 | 19.51 | +101.99 | +352.42 | -- | -- |
| 2025/11/25 | 91 | +5.9 | +6.93 | 23,191 | 209,959.71 | 14,646 | 63.15 | 132,124.66 | 62.93 | 132,985.11 | 63.34 | +860.45 | +587.5 | -- | -- |
| 2025/11/24 | 85.1 | +2.7 | +3.28 | 16,241 | 138,788.98 | 10,851 | 66.81 | 92,655.54 | 66.76 | 92,808.79 | 66.87 | +153.25 | +141.23 | -- | -- |
| 2025/11/21 | 82.4 | -3.2 | -3.74 | 5,290 | 44,009.23 | 2,484 | 46.96 | 20,678.66 | 46.99 | 20,738.03 | 47.12 | +59.37 | +239.01 | -- | -- |
| 2025/11/20 | 85.6 | +1.9 | +2.27 | 5,596 | 47,592.45 | 2,335 | 41.73 | 19,833.36 | 41.67 | 19,867.76 | 41.75 | +34.4 | +147.32 | -- | -- |
| 2025/11/19 | 83.7 | -0.9 | -1.06 | 6,219 | 52,171.41 | 2,938 | 47.24 | 24,639.75 | 47.23 | 24,681.17 | 47.31 | +41.42 | +140.98 | -- | -- |
| 2025/11/18 | 84.6 | -2.8 | -3.2 | 13,212 | 112,507.86 | 4,984 | 37.72 | 42,676.83 | 37.93 | 42,574.41 | 37.84 | -102.42 | -205.5 | -- | -- |
| 2025/11/17 | 87.4 | -2.2 | -2.46 | 8,924 | 78,086.04 | 3,135 | 35.13 | 27,432.8 | 35.13 | 27,506.85 | 35.23 | +74.05 | +236.2 | -- | -- |
| 2025/11/14 | 89.6 | -2 | -2.18 | 12,156 | 110,527.73 | 7,035 | 57.87 | 64,119.45 | 58.01 | 63,985.36 | 57.89 | -134.09 | -190.6 | -- | -- |
| 2025/11/13 | 91.6 | -0.8 | -0.87 | 7,636 | 69,712.39 | 3,657 | 47.89 | 33,317.49 | 47.79 | 33,409.61 | 47.92 | +92.12 | +251.9 | -- | -- |
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。
