4142
18.15
TWD-0.50 (-2.68%)
2026.02.06收盤
國光生－現股當沖
國光生最新現股當沖狀況
整理國光生最新(2026/02/05) 當沖狀況。整體成交張數為343張，佔整體市場成交張數的23.02%。當日現股當沖之總損益為+8,800元、每張平均損益則為+26元。
開盤價
18.65
收盤價
18.15
當日範圍
18.1 - 18.65
成交張數
2,262
開盤價(昨)
18.55
收盤價(昨)
18.65
昨日範圍
18.5 - 18.9
成交張數(昨)
1,490
成交金額
4128.68萬
成交金額(昨)
2785.69萬
52週範圍
16 - 25.05
發行股數
4億
市值
78億
現股當沖－歷史逐日資訊
開盤價
18.65
收盤價
18.15
成交張數
2,262
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(%) | ||||||
| 2026/02/05 | 18.65 | +0.1 | +0.54 | 1,490 | 2,785.22 | 343 | 23.02 | 640.93 | 23.01 | 641.82 | 23.04 | +0.88 | +25.66 | 0 | 0 |
| 2026/02/04 | 18.55 | -0.05 | -0.27 | 2,284 | 4,231.1 | 351 | 15.37 | 650.71 | 15.38 | 651.09 | 15.39 | +0.38 | +10.83 | 5 | 0.22 |
| 2026/02/03 | 18.6 | -0.3 | -1.59 | 2,918 | 5,453.18 | 548 | 18.78 | 1,026.77 | 18.83 | 1,028.38 | 18.86 | +1.61 | +29.47 | 0 | 0 |
| 2026/02/02 | 18.9 | -0.15 | -0.79 | 2,967 | 5,672.84 | 704 | 23.73 | 1,354.57 | 23.88 | 1,353.12 | 23.85 | -1.45 | -20.6 | 0 | 0 |
| 2026/01/30 | 19.05 | -0.45 | -2.31 | 3,307 | 6,334.38 | 658 | 19.89 | 1,262.41 | 19.93 | 1,263.47 | 19.95 | +1.06 | +16.11 | 0 | 0 |
| 2026/01/29 | 19.5 | -0.6 | -2.99 | 4,128 | 8,069.71 | 1,300 | 31.49 | 2,549.44 | 31.59 | 2,546.59 | 31.56 | -2.85 | -21.92 | 2 | 0.05 |
| 2026/01/28 | 20.1 | +0.05 | +0.25 | 9,928 | 20,417.14 | 4,307 | 43.38 | 8,882.75 | 43.51 | 8,883.74 | 43.51 | +0.99 | +2.31 | 6 | 0.06 |
| 2026/01/27 | 20.05 | +0.85 | +4.43 | 8,989 | 18,185.3 | 4,228 | 47.04 | 8,555.38 | 47.05 | 8,569.6 | 47.12 | +14.22 | +33.64 | 6 | 0.07 |
| 2026/01/26 | 19.2 | -0.1 | -0.52 | 2,003 | 3,849.19 | 319 | 15.92 | 614.28 | 15.96 | 612.85 | 15.92 | -1.44 | -44.98 | 0 | 0 |
| 2026/01/23 | 19.3 | -0.45 | -2.28 | 2,767 | 5,343.02 | 467 | 16.88 | 903.64 | 16.91 | 907.02 | 16.98 | +3.38 | +72.38 | 0 | 0 |
| 2026/01/22 | 19.75 | -0.05 | -0.25 | 1,602 | 3,162.61 | 224 | 13.98 | 443.33 | 14.02 | 443.61 | 14.03 | +0.28 | +12.28 | 0 | 0 |
| 2026/01/21 | 19.8 | -0.35 | -1.74 | 2,446 | 4,877.56 | 333 | 13.62 | 665.62 | 13.65 | 667.35 | 13.68 | +1.73 | +51.95 | 1 | 0.04 |
| 2026/01/20 | 20.15 | -0.1 | -0.49 | 1,806 | 3,651.08 | 305 | 16.88 | 616.68 | 16.89 | 617.16 | 16.9 | +0.48 | +15.74 | 1 | 0.06 |
| 2026/01/19 | 20.25 | -0.25 | -1.22 | 2,787 | 5,665.6 | 551 | 19.77 | 1,119.57 | 19.76 | 1,123.56 | 19.83 | +3.98 | +72.32 | 1 | 0.04 |
| 2026/01/16 | 20.5 | -0.45 | -2.15 | 3,933 | 8,257.31 | 1,233 | 31.35 | 2,590.8 | 31.38 | 2,591.63 | 31.39 | +0.83 | +6.73 | 15 | 0.38 |
| 2026/01/15 | 20.95 | +0.55 | +2.7 | 2,771 | 5,760.11 | 493 | 17.79 | 1,021.21 | 17.73 | 1,025.19 | 17.8 | +3.99 | +80.93 | 10 | 0.36 |
| 2026/01/14 | 20.4 | +0.1 | +0.49 | 2,017 | 4,132.15 | 405 | 20.08 | 829.75 | 20.08 | 828.59 | 20.05 | -1.16 | -28.64 | 4 | 0.2 |
| 2026/01/13 | 20.3 | -0.15 | -0.73 | 3,452 | 6,958.67 | 940 | 27.23 | 1,889.3 | 27.15 | 1,899.69 | 27.3 | +10.39 | +110.59 | 29 | 0.84 |
| 2026/01/12 | 20.45 | +0.5 | +2.51 | 4,443 | 9,121.78 | 520 | 11.7 | 1,065.52 | 11.68 | 1,067.67 | 11.7 | +2.15 | +41.44 | 5 | 0.11 |
| 2026/01/09 | 19.95 | +0.35 | +1.79 | 2,276 | 4,528.27 | 300 | 13.18 | 594.87 | 13.14 | 595.1 | 13.14 | +0.23 | +7.5 | 5 | 0.22 |
| 2026/01/08 | 19.6 | +0.25 | +1.29 | 2,475 | 4,884.93 | 508 | 20.52 | 1,000.91 | 20.49 | 1,002.16 | 20.52 | +1.25 | +24.61 | 10 | 0.4 |
| 2026/01/07 | 19.35 | +0.45 | +2.38 | 1,958 | 3,774.53 | 287 | 14.66 | 549.2 | 14.55 | 553.15 | 14.65 | +3.96 | +137.8 | 0 | 0 |
| 2026/01/06 | 18.9 | -0.05 | -0.26 | 1,407 | 2,673.9 | 319 | 22.67 | 607.14 | 22.71 | 606.65 | 22.69 | -0.49 | -15.36 | 0 | 0 |
| 2026/01/05 | 18.95 | -0.2 | -1.04 | 1,281 | 2,446.21 | 282 | 22.01 | 538.64 | 22.02 | 538.45 | 22.01 | -0.2 | -6.91 | 0 | 0 |
| 2026/01/02 | 19.15 | +0.2 | +1.06 | 1,349 | 2,592.71 | 294 | 21.79 | 564.07 | 21.76 | 564.46 | 21.77 | +0.4 | +13.44 | 0 | 0 |
| 2025/12/31 | 18.95 | +0 | +0 | 857 | 1,622.75 | 131 | 15.28 | 247.4 | 15.25 | 247.99 | 15.28 | +0.59 | +45.04 | 0 | 0 |
| 2025/12/30 | 18.95 | -0.3 | -1.56 | 1,760 | 3,330.02 | 300 | 17.05 | 568.79 | 17.08 | 570.87 | 17.14 | +2.08 | +69.17 | 0 | 0 |
| 2025/12/29 | 19.25 | -0.05 | -0.26 | 715 | 1,380.45 | 176 | 24.62 | 339.75 | 24.61 | 339.81 | 24.62 | +0.06 | +3.12 | 0 | 0 |
| 2025/12/26 | 19.3 | -0.15 | -0.77 | 591 | 1,144.56 | 110 | 18.62 | 213.49 | 18.65 | 213.35 | 18.64 | -0.13 | -11.82 | 0 | 0 |
| 2025/12/19 | 19.45 | +0.35 | +1.83 | 868 | 1,677.4 | 122 | 14.06 | 234.91 | 14 | 236.61 | 14.11 | +1.7 | +138.93 | 0 | 0 |
| 2025/12/18 | 19.1 | -0.05 | -0.26 | 952 | 1,817.36 | 374 | 39.29 | 714.38 | 39.31 | 714.17 | 39.3 | -0.2 | -5.35 | 0 | 0 |
| 2025/12/17 | 19.15 | -0.1 | -0.52 | 980 | 1,888.16 | 232 | 23.67 | 446.93 | 23.67 | 447.43 | 23.7 | +0.49 | +21.34 | 0 | 0 |
| 2025/12/16 | 19.25 | -0.1 | -0.52 | 1,159 | 2,228.81 | 333 | 28.72 | 640.13 | 28.72 | 641.57 | 28.79 | +1.44 | +43.09 | 0 | 0 |
| 2025/12/15 | 19.35 | +0.1 | +0.52 | 1,038 | 2,007.78 | 199 | 19.17 | 384.27 | 19.14 | 384.48 | 19.15 | +0.2 | +10.3 | 5 | 0.48 |
| 2025/11/26 | 19.5 | +0.15 | +0.78 | 2,506 | 4,951.08 | 854 | 33.9 | 1,678.92 | 33.91 | 1,679.38 | 33.92 | +0.46 | +5.33 | 0 | 0 |
| 2025/11/25 | 19.35 | +0.1 | +0.52 | 1,670 | 3,242.15 | 515 | 30.84 | 1,000.38 | 30.86 | 999.75 | 30.84 | -0.64 | -12.33 | 0 | 0 |
| 2025/11/24 | 19.25 | +0.2 | +1.05 | 2,737 | 5,284.29 | 729 | 26.64 | 1,406.08 | 26.61 | 1,407.71 | 26.64 | +1.64 | +22.43 | 0 | 0 |
| 2025/11/21 | 19.05 | -0.6 | -3.05 | 2,902 | 5,572.3 | 757 | 26.08 | 1,454.24 | 26.1 | 1,456.25 | 26.13 | +2.01 | +26.55 | 0 | 0 |
| 2025/11/20 | 19.65 | -0.65 | -3.2 | 4,465 | 8,834.45 | 1,010 | 22.62 | 1,995.81 | 22.59 | 2,002.86 | 22.67 | +7.05 | +69.8 | 1 | 0.02 |
| 2025/11/19 | 20.3 | +0.05 | +0.25 | 2,119 | 4,301.41 | 669 | 31.58 | 1,359.3 | 31.6 | 1,361.14 | 31.64 | +1.84 | +27.58 | 0 | 0 |
| 2025/11/18 | 20.25 | -0.3 | -1.46 | 3,025 | 6,125.38 | 1,042 | 34.45 | 2,110.16 | 34.45 | 2,111.32 | 34.47 | +1.17 | +11.23 | 1 | 0.03 |
| 2025/11/17 | 20.55 | -1 | -4.64 | 16,769 | 35,907.46 | 8,995 | 53.64 | 19,319.36 | 53.8 | 19,241.65 | 53.59 | -77.71 | -86.39 | 8 | 0.05 |
| 2025/11/14 | 21.55 | +1.95 | +9.95 | 16,510 | 35,211.17 | 2,417 | 14.64 | 5,014.73 | 14.24 | 5,121.66 | 14.55 | +106.94 | +442.43 | 3 | 0.02 |
| 2025/11/13 | 19.6 | +0.05 | +0.26 | 3,308 | 6,478.54 | 495 | 14.97 | 966.59 | 14.92 | 969.97 | 14.97 | +3.38 | +68.28 | 1 | 0.03 |
| 2025/11/12 | 19.55 | +0.7 | +3.71 | 3,330 | 6,428.44 | 429 | 12.88 | 823.04 | 12.8 | 830.3 | 12.92 | +7.26 | +169.23 | 0 | 0 |
| 2025/11/11 | 18.85 | +0.05 | +0.27 | 1,300 | 2,441.44 | 251 | 19.3 | 469.62 | 19.24 | 471.57 | 19.32 | +1.96 | +78.09 | 0 | 0 |
| 2025/11/10 | 18.8 | +0.35 | +1.9 | 2,506 | 4,700.09 | 634 | 25.3 | 1,183.56 | 25.18 | 1,187.46 | 25.26 | +3.9 | +61.51 | 0 | 0 |
| 2025/11/07 | 18.45 | +0.25 | +1.37 | 3,052 | 5,660.88 | 1,167 | 38.24 | 2,165.66 | 38.26 | 2,165.97 | 38.26 | +0.3 | +2.61 | 1 | 0.03 |
| 2025/11/06 | 18.2 | +0 | +0 | 1,070 | 1,945.35 | 112 | 10.47 | 203.71 | 10.47 | 204.18 | 10.5 | +0.47 | +41.96 | 0 | 0 |
| 2025/11/05 | 18.2 | -0.2 | -1.09 | 1,325 | 2,426.95 | 267 | 20.15 | 489.64 | 20.18 | 489.46 | 20.17 | -0.18 | -6.74 | 0 | 0 |
| 2025/11/04 | 18.4 | -0.5 | -2.65 | 2,283 | 4,234.49 | 352 | 15.42 | 650.88 | 15.37 | 656.33 | 15.5 | +5.45 | +154.83 | 1 | 0.04 |
| 2025/11/03 | 18.9 | -0.1 | -0.53 | 1,910 | 3,641.61 | 408 | 21.36 | 779.97 | 21.42 | 778.52 | 21.38 | -1.45 | -35.42 | 10 | 0.52 |
| 2025/10/31 | 19 | +0.05 | +0.26 | 2,072 | 3,970.05 | 682 | 32.92 | 1,310.58 | 33.01 | 1,307.66 | 32.94 | -2.91 | -42.67 | 0 | 0 |
| 2025/10/30 | 18.95 | +0 | +0 | 3,202 | 6,132.46 | 1,038 | 32.42 | 1,991.77 | 32.48 | 1,991.27 | 32.47 | -0.5 | -4.82 | 0 | 0 |
| 2025/10/29 | 18.95 | -0.2 | -1.04 | 3,095 | 5,932.01 | 855 | 27.62 | 1,645.82 | 27.74 | 1,641.9 | 27.68 | -3.92 | -45.79 | 0 | 0 |
| 2025/10/28 | 19.15 | -0.45 | -2.3 | 3,101 | 5,976.71 | 605 | 19.51 | 1,168.92 | 19.56 | 1,167.6 | 19.54 | -1.32 | -21.9 | 0 | 0 |
| 2025/10/27 | 19.6 | -0.7 | -3.45 | 6,134 | 12,032.37 | 1,643 | 26.79 | 3,231.09 | 26.85 | 3,235.83 | 26.89 | +4.74 | +28.82 | 8 | 0.13 |
| 2025/10/23 | 20.3 | +0.8 | +4.1 | 27,300 | 57,131.91 | 12,565 | 46.03 | 26,303.78 | 46.04 | 26,298.98 | 46.03 | -4.79 | -3.82 | 57 | 0.21 |
| 2025/10/22 | 19.5 | +1.75 | +9.86 | 11,588 | 22,432.81 | 3,321 | 28.66 | 6,401.57 | 28.54 | 6,436.7 | 28.69 | +35.13 | +105.78 | 6 | 0.05 |
| 2025/10/21 | 17.75 | +0 | +0 | 713 | 1,266.81 | 63 | 8.84 | 112.12 | 8.85 | 112.17 | 8.85 | +0.06 | +8.73 | 0 | 0 |
| 2025/10/20 | 17.75 | -0.15 | -0.84 | 834 | 1,479.34 | 112 | 13.44 | 199.06 | 13.46 | 198.88 | 13.44 | -0.17 | -15.62 | 0 | 0 |
| 2025/10/17 | 17.9 | +0.1 | +0.56 | 823 | 1,471.64 | 110 | 13.36 | 196.33 | 13.34 | 196.53 | 13.35 | +0.2 | +18.64 | 0 | 0 |
| 2025/10/16 | 17.8 | +0 | +0 | 1,009 | 1,794.87 | 91 | 9.02 | 162.75 | 9.07 | 162.03 | 9.03 | -0.72 | -79.12 | 0 | 0 |
| 2025/10/15 | 17.8 | -0.35 | -1.93 | 1,343 | 2,408.47 | 154 | 11.47 | 276.17 | 11.47 | 276.94 | 11.5 | +0.77 | +50 | 0 | 0 |
| 2025/10/14 | 18.15 | -0.2 | -1.09 | 1,709 | 3,127.79 | 409 | 23.93 | 749.95 | 23.98 | 747.87 | 23.91 | -2.08 | -50.98 | 0 | 0 |
| 2025/10/13 | 18.35 | -0.55 | -2.91 | 1,823 | 3,348.93 | 290 | 15.91 | 533.15 | 15.92 | 532.96 | 15.91 | -0.19 | -6.55 | 0 | 0 |
| 2025/10/09 | 18.9 | +0.1 | +0.53 | 2,770 | 5,299.72 | 880 | 31.77 | 1,685.59 | 31.81 | 1,681.18 | 31.72 | -4.4 | -50 | 0 | 0 |
| 2025/10/08 | 18.8 | +0.1 | +0.53 | 1,230 | 2,326.34 | 281 | 22.85 | 530.62 | 22.81 | 531.2 | 22.83 | +0.58 | +20.64 | 0 | 0 |
| 2025/10/07 | 18.7 | -0.1 | -0.53 | 1,057 | 1,982.24 | 223 | 21.1 | 418.4 | 21.11 | 418.62 | 21.12 | +0.23 | +10.09 | 0 | 0 |
| 2025/10/03 | 18.8 | -0.1 | -0.53 | 1,074 | 2,018.85 | 269 | 25.05 | 506.56 | 25.09 | 506.43 | 25.09 | -0.13 | -4.83 | 0 | 0 |
| 2025/10/02 | 18.9 | -0.15 | -0.79 | 1,066 | 2,022.08 | 182 | 17.08 | 345.55 | 17.09 | 347.32 | 17.18 | +1.78 | +97.8 | 0 | 0 |
| 2025/10/01 | 19.05 | +0.1 | +0.53 | 2,340 | 4,473.12 | 488 | 20.86 | 932.73 | 20.85 | 931.52 | 20.82 | -1.21 | -24.69 | 3 | 0.13 |
| 2025/09/30 | 18.95 | +0.55 | +2.99 | 1,794 | 3,377.58 | 157 | 8.75 | 293.84 | 8.7 | 296.12 | 8.77 | +2.29 | +145.54 | 0 | 0 |
| 2025/09/26 | 18.4 | -0.3 | -1.6 | 1,358 | 2,495.96 | 294 | 21.64 | 540.73 | 21.66 | 540.88 | 21.67 | +0.14 | +4.93 | 4 | 0.29 |
| 2025/09/25 | 18.7 | +0.1 | +0.54 | 1,528 | 2,864.62 | 256 | 16.76 | 480.01 | 16.76 | 480.51 | 16.77 | +0.49 | +19.34 | 0 | 0 |
| 2025/09/24 | 18.6 | +0.25 | +1.36 | 4,678 | 8,875.63 | 1,830 | 39.12 | 3,465.36 | 39.04 | 3,474.58 | 39.15 | +9.22 | +50.41 | 4 | 0.09 |
| 2025/09/23 | 18.35 | +0.1 | +0.55 | 942 | 1,722.01 | 145 | 15.39 | 264.51 | 15.36 | 264.76 | 15.38 | +0.25 | +17.24 | 0 | 0 |
| 2025/09/22 | 18.25 | +0 | +0 | 964 | 1,756.07 | 166 | 17.22 | 302.96 | 17.25 | 302.51 | 17.23 | -0.46 | -27.41 | 0 | 0 |
| 2025/09/19 | 18.25 | -0.3 | -1.62 | 1,359 | 2,494.43 | 220 | 16.19 | 404.57 | 16.22 | 404.87 | 16.23 | +0.29 | +13.41 | 0 | 0 |
| 2025/09/18 | 18.55 | +0.05 | +0.27 | 1,180 | 2,204.09 | 178 | 15.09 | 331.83 | 15.06 | 332.77 | 15.1 | +0.94 | +53.09 | 0 | 0 |
| 2025/09/17 | 18.5 | +0.2 | +1.09 | 1,537 | 2,855.04 | 312 | 20.3 | 577.54 | 20.23 | 579.13 | 20.28 | +1.59 | +51.12 | 1 | 0.07 |
| 2025/09/16 | 18.3 | +0.1 | +0.55 | 856 | 1,566.16 | 115 | 13.43 | 210.12 | 13.42 | 210.24 | 13.42 | +0.12 | +10.43 | 0 | 0 |
| 2025/09/15 | 18.2 | -0.2 | -1.09 | 974 | 1,789.26 | 246 | 25.26 | 452.21 | 25.27 | 452.76 | 25.3 | +0.55 | +22.15 | 0 | 0 |
| 2025/09/12 | 18.4 | +0 | +0 | 553 | 1,018.74 | 77 | 13.92 | 142.18 | 13.96 | 141.82 | 13.92 | -0.35 | -45.45 | 0 | 0 |
| 2025/09/11 | 18.4 | -0.6 | -3.16 | 2,217 | 4,074.75 | 171 | 7.71 | 315.25 | 7.74 | 315.21 | 7.74 | -0.03 | -1.75 | 0 | 0 |
| 2025/09/10 | 19 | +0.15 | +0.8 | 1,312 | 2,479.83 | 194 | 14.79 | 365.68 | 14.75 | 365.75 | 14.75 | +0.07 | +3.35 | 0 | 0 |
| 2025/09/09 | 18.85 | +0.1 | +0.53 | 2,048 | 3,878.47 | 385 | 18.8 | 728.75 | 18.79 | 729.1 | 18.8 | +0.35 | +9.09 | 0 | 0 |
| 2025/09/08 | 18.75 | +0.4 | +2.18 | 1,565 | 2,909.82 | 115 | 7.35 | 213.12 | 7.32 | 213.72 | 7.34 | +0.6 | +52.61 | 0 | 0 |
| 2025/09/05 | 18.35 | +0 | +0 | 640 | 1,173.65 | 104 | 16.24 | 190.62 | 16.24 | 190.71 | 16.25 | +0.1 | +9.13 | 0 | 0 |
| 2025/09/04 | 18.35 | +0.25 | +1.38 | 1,424 | 2,611.73 | 130 | 9.13 | 238.15 | 9.12 | 238.32 | 9.13 | +0.17 | +13.46 | 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。
