4142
22.2
TWD-0.15 (-0.67%)
2024.11.22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(2024/11/21) 當沖狀況。整體成交張數為131張，佔整體市場成交張數的11.47%。當日現股當沖之總損益為+8,150元、每張平均損益則為+62元。
開盤價
22.35
收盤價
22.2
當日範圍
22.2 - 22.5
成交張數
476
開盤價(昨)
22.25
收盤價(昨)
22.35
昨日範圍
22.15 - 22.65
成交張數(昨)
1,142
成交金額
1064.14萬
成交金額(昨)
2559.49萬
52週範圍
21.8 - 36.05
發行股數
4億
市值
95億
現股當沖－歷史逐日資訊
開盤價
22.35
收盤價
22.2
成交張數
476
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(%) | ||||||
| 11/21 | 22.35 | +0.15 | -27.9 | 1,142 | 2,559.7 | 131 | 11.47 | 292.52 | 11.43 | 293.33 | 11.46 | +0.81 | +62.21 | 0 | 0 |
| 11/20 | 31 | -0.1 | +38.7 | 672 | 2,081.78 | 322 | 47.91 | 707.42 | 33.98 | 708.48 | 34.03 | +1.05 | +32.76 | 5 | 0.74 |
| 11/19 | 22.35 | +0.1 | +0.45 | 537 | 1,196.32 | 71 | 13.22 | 157.85 | 13.2 | 157.97 | 13.21 | +0.12 | +16.9 | 0 | 0 |
| 11/18 | 22.25 | +0.45 | +2.06 | 984 | 2,168.37 | 170 | 17.28 | 372.13 | 17.16 | 375.39 | 17.31 | +3.26 | +191.76 | 0 | 0 |
| 11/15 | 21.8 | -0.2 | -0.91 | 1,463 | 3,208.48 | 323 | 22.08 | 707.68 | 22.06 | 708.46 | 22.08 | +0.78 | +23.99 | 1 | 0.07 |
| 11/14 | 22 | -0.15 | -0.68 | 1,243 | 2,756.79 | 172 | 13.84 | 382.44 | 13.87 | 382.56 | 13.88 | +0.12 | +6.69 | 0 | 0 |
| 11/13 | 22.15 | -0.5 | -2.21 | 1,708 | 3,809.08 | 296 | 17.33 | 660 | 17.33 | 661.56 | 17.37 | +1.55 | +52.53 | 0 | 0 |
| 11/12 | 22.65 | -0.95 | -4.03 | 1,803 | 4,119.18 | 423 | 23.46 | 965.84 | 23.45 | 968.83 | 23.52 | +2.98 | +70.57 | 5 | 0.28 |
| 11/11 | 23.6 | -0.5 | -2.07 | 975 | 2,310.45 | 141 | 14.46 | 334.65 | 14.48 | 335.06 | 14.5 | +0.41 | +28.72 | 0 | 0 |
| 11/08 | 24.1 | -0.25 | -1.03 | 699 | 1,689.33 | 47 | 6.72 | 113.81 | 6.74 | 113.81 | 6.74 | -0.01 | -1.06 | 0 | 0 |
| 11/07 | 24.35 | +0.2 | +0.83 | 535 | 1,298.72 | 84 | 15.71 | 203.66 | 15.68 | 204.02 | 15.71 | +0.35 | +42.26 | 0 | 0 |
| 11/06 | 24.15 | -0.05 | -0.21 | 433 | 1,047.5 | 38 | 8.77 | 91.84 | 8.77 | 92.12 | 8.79 | +0.28 | +72.37 | 0 | 0 |
| 11/05 | 24.2 | +0.1 | +0.41 | 506 | 1,228.99 | 59 | 11.67 | 143.03 | 11.64 | 143.93 | 11.71 | +0.9 | +152.54 | 0 | 0 |
| 11/04 | 24.1 | -0.55 | -2.23 | 899 | 2,178.27 | 54 | 6.01 | 130.42 | 5.99 | 131.43 | 6.03 | +1.01 | +187.04 | 0 | 0 |
| 11/01 | 24.65 | +0.4 | +1.65 | 639 | 1,561.97 | 63 | 9.85 | 153.56 | 9.83 | 153.91 | 9.85 | +0.34 | +53.97 | 0 | 0 |
| 10/30 | 24.25 | -0.05 | -0.21 | 530 | 1,294.43 | 82 | 15.46 | 199.69 | 15.43 | 200.91 | 15.52 | +1.22 | +148.17 | 0 | 0 |
| 10/29 | 24.3 | -0.4 | -1.62 | 906 | 2,207.5 | 146 | 16.12 | 355.67 | 16.11 | 356.38 | 16.14 | +0.7 | +48.29 | 0 | 0 |
| 10/28 | 24.7 | -0.2 | -0.8 | 582 | 1,444.22 | 48 | 8.25 | 119.36 | 8.26 | 119 | 8.24 | -0.36 | -75 | 0 | 0 |
| 10/25 | 24.9 | -0.2 | -0.8 | 468 | 1,168.28 | 28 | 5.99 | 69.99 | 5.99 | 70 | 5.99 | +0.01 | +5.36 | 0 | 0 |
| 10/24 | 25.1 | -0.2 | -0.79 | 504 | 1,270.04 | 50 | 9.91 | 125.88 | 9.91 | 125.83 | 9.91 | -0.05 | -10 | 0 | 0 |
| 10/23 | 25.3 | -0.25 | -0.98 | 480 | 1,221.86 | 33 | 6.88 | 84.27 | 6.9 | 84.28 | 6.9 | +0.01 | +4.55 | 0 | 0 |
| 10/22 | 25.55 | -0.15 | -0.58 | 287 | 734.4 | 14 | 4.88 | 35.9 | 4.89 | 35.97 | 4.9 | +0.07 | +53.57 | 1 | 0.35 |
| 10/21 | 25.7 | +0.05 | +0.19 | 391 | 1,006.06 | 50 | 12.79 | 128.52 | 12.77 | 128.79 | 12.8 | +0.28 | +55 | 0 | 0 |
| 10/18 | 25.65 | +0 | +0 | 339 | 870.33 | 41 | 12.09 | 105.26 | 12.09 | 105.31 | 12.1 | +0.04 | +10.98 | 0 | 0 |
| 10/17 | 25.65 | +0.15 | +0.59 | 299 | 767.59 | 35 | 11.7 | 89.75 | 11.69 | 89.9 | 11.71 | +0.14 | +41.43 | 0 | 0 |
| 10/16 | 25.5 | -0.05 | -0.2 | 425 | 1,084.39 | 20 | 4.71 | 51.11 | 4.71 | 51.12 | 4.71 | +0.01 | +5 | 0 | 0 |
| 10/15 | 25.55 | +0 | +0 | 638 | 1,640.15 | 76 | 11.9 | 195.21 | 11.9 | 195.32 | 11.91 | +0.12 | +15.79 | 0 | 0 |
| 10/14 | 25.55 | -0.85 | -3.22 | 1,568 | 3,979.9 | 218 | 13.91 | 553.75 | 13.91 | 553.4 | 13.9 | -0.34 | -15.83 | 5 | 0.32 |
| 10/11 | 26.4 | -0.3 | -1.12 | 406 | 1,080.35 | 43 | 10.59 | 114.67 | 10.61 | 114.43 | 10.59 | -0.24 | -56.98 | 0 | 0 |
| 10/09 | 26.7 | +0 | +0 | 630 | 1,680.63 | 103 | 16.34 | 275.49 | 16.39 | 275.02 | 16.36 | -0.47 | -45.15 | 0 | 0 |
| 10/08 | 26.7 | -0.3 | -1.11 | 446 | 1,195.49 | 31 | 6.95 | 83.19 | 6.96 | 82.94 | 6.94 | -0.26 | -82.26 | 0 | 0 |
| 10/07 | 27 | -0.1 | -0.37 | 255 | 690.95 | 8 | 3.13 | 21.6 | 3.13 | 21.68 | 3.14 | +0.08 | +100 | 0 | 0 |
| 10/04 | 27.1 | -0.25 | -0.91 | 334 | 907.09 | 20 | 5.99 | 54.32 | 5.99 | 54.58 | 6.02 | +0.26 | +127.5 | 0 | 0 |
| 10/01 | 27.35 | +0.15 | +0.55 | 275 | 748.05 | 37 | 13.46 | 100.87 | 13.48 | 100.81 | 13.48 | -0.06 | -16.22 | 1 | 0.36 |
| 09/30 | 27.2 | +0 | +0 | 296 | 805.53 | 38 | 12.86 | 103.59 | 12.86 | 103.67 | 12.87 | +0.07 | +19.74 | 0 | 0 |
| 09/27 | 27.2 | +0.25 | +0.93 | 610 | 1,662.47 | 132 | 21.63 | 359.06 | 21.6 | 359.32 | 21.61 | +0.26 | +19.7 | 0 | 0 |
| 09/26 | 26.95 | -0.25 | -0.92 | 524 | 1,415.64 | 39 | 7.45 | 105.53 | 7.45 | 105.71 | 7.47 | +0.17 | +44.87 | 0 | 0 |
| 09/25 | 27.2 | +0 | +0 | 380 | 1,035.72 | 84 | 22.09 | 228.31 | 22.04 | 229.09 | 22.12 | +0.77 | +91.67 | 0 | 0 |
| 09/24 | 27.2 | +0.15 | +0.55 | 517 | 1,405 | 43 | 8.31 | 116.75 | 8.31 | 116.69 | 8.31 | -0.06 | -12.79 | 0 | 0 |
| 09/23 | 27.05 | -0.05 | -0.18 | 245 | 665.01 | 30 | 12.22 | 81.36 | 12.23 | 81.33 | 12.23 | -0.02 | -6.67 | 0 | 0 |
| 09/20 | 27.1 | -0.15 | -0.55 | 479 | 1,299.95 | 65 | 13.58 | 176.47 | 13.57 | 177.29 | 13.64 | +0.82 | +126.92 | 0 | 0 |
| 09/19 | 27.25 | +0.3 | +1.11 | 563 | 1,529.63 | 148 | 26.29 | 401.55 | 26.25 | 402.77 | 26.33 | +1.23 | +82.77 | 0 | 0 |
| 09/18 | 26.95 | -0.15 | -0.55 | 422 | 1,144.84 | 43 | 10.18 | 116.78 | 10.2 | 117.24 | 10.24 | +0.46 | +106.98 | 0 | 0 |
| 09/16 | 27.1 | +0.35 | +1.31 | 626 | 1,705.15 | 136 | 21.72 | 368.89 | 21.63 | 371.6 | 21.79 | +2.71 | +198.9 | 0 | 0 |
| 09/13 | 26.75 | -0.05 | -0.19 | 311 | 834.47 | 7 | 2.25 | 18.77 | 2.25 | 18.78 | 2.25 | +0.01 | +14.29 | 0 | 0 |
| 09/12 | 26.8 | -0.15 | -0.56 | 604 | 1,620.87 | 108 | 17.88 | 289.19 | 17.84 | 290.55 | 17.93 | +1.36 | +125.93 | 0 | 0 |
| 09/11 | 26.95 | -0.45 | -1.64 | 753 | 2,030.04 | 136 | 18.06 | 366.09 | 18.03 | 367.5 | 18.1 | +1.41 | +103.68 | 0 | 0 |
| 09/10 | 27.4 | -0.05 | -0.18 | 399 | 1,091.84 | 68 | 17.03 | 186 | 17.03 | 186.32 | 17.07 | +0.33 | +48.53 | 0 | 0 |
| 09/09 | 27.45 | -0.4 | -1.44 | 561 | 1,532.39 | 155 | 27.62 | 422.55 | 27.57 | 424.61 | 27.71 | +2.06 | +132.9 | 0 | 0 |
| 09/06 | 27.85 | +0.1 | +0.36 | 237 | 658.5 | 60 | 25.32 | 166.74 | 25.32 | 166.5 | 25.28 | -0.24 | -40.83 | 0 | 0 |
| 09/05 | 27.75 | +0.25 | +0.91 | 371 | 1,026.45 | 66 | 17.79 | 182.69 | 17.8 | 183.01 | 17.83 | +0.33 | +50 | 0 | 0 |
| 09/04 | 27.5 | -1.2 | -4.18 | 1,261 | 3,506.2 | 168 | 13.32 | 466.98 | 13.32 | 469.73 | 13.4 | +2.75 | +163.69 | 0 | 0 |
| 09/03 | 28.7 | -0.1 | -0.35 | 351 | 1,008.72 | 33 | 9.41 | 94.78 | 9.4 | 94.91 | 9.41 | +0.12 | +37.88 | 0 | 0 |
| 09/02 | 28.8 | -0.25 | -0.86 | 321 | 929.45 | 52 | 16.21 | 151.1 | 16.26 | 150.28 | 16.17 | -0.83 | -159.62 | 0 | 0 |
| 08/30 | 29.05 | +0.35 | +1.22 | 581 | 1,682.44 | 85 | 14.62 | 245.68 | 14.6 | 246.33 | 14.64 | +0.65 | +76.47 | 0 | 0 |
| 08/29 | 28.7 | -0.45 | -1.54 | 806 | 2,316 | 125 | 15.51 | 359.42 | 15.52 | 360.6 | 15.57 | +1.18 | +94.4 | 0 | 0 |
| 08/28 | 29.15 | +0.15 | +0.52 | 1,169 | 3,418.57 | 123 | 10.52 | 359.38 | 10.51 | 359.27 | 10.51 | -0.11 | -8.94 | 0 | 0 |
| 08/27 | 29 | +0 | +0 | 419 | 1,209.43 | 59 | 14.09 | 170.56 | 14.1 | 170.65 | 14.11 | +0.09 | +14.41 | 0 | 0 |
| 08/26 | 29 | +0.1 | +0.35 | 1,155 | 3,357.62 | 179 | 15.49 | 518.73 | 15.45 | 520.67 | 15.51 | +1.95 | +108.66 | 0 | 0 |
| 08/23 | 28.9 | +0 | +0 | 528 | 1,528.79 | 89 | 16.84 | 257.53 | 16.85 | 257.37 | 16.83 | -0.17 | -18.54 | 0 | 0 |
| 08/22 | 28.9 | -0.05 | -0.17 | 798 | 2,308.31 | 151 | 18.92 | 435.87 | 18.88 | 436.47 | 18.91 | +0.6 | +39.74 | 0 | 0 |
| 08/21 | 28.95 | +0.25 | +0.87 | 878 | 2,535.61 | 132 | 15.04 | 380.57 | 15.01 | 381.12 | 15.03 | +0.56 | +42.05 | 0 | 0 |
| 08/20 | 28.7 | +0 | +0 | 862 | 2,485.28 | 121 | 14.04 | 348.45 | 14.02 | 348.77 | 14.03 | +0.32 | +26.03 | 0 | 0 |
| 08/19 | 28.7 | +0.25 | +0.88 | 1,131 | 3,245.98 | 108 | 9.55 | 309.25 | 9.53 | 309.82 | 9.54 | +0.57 | +53.24 | 0 | 0 |
| 08/16 | 28.45 | -0.1 | -0.35 | 806 | 2,297.09 | 92 | 11.42 | 262.3 | 11.42 | 262.68 | 11.44 | +0.38 | +41.3 | 0 | 0 |
| 08/15 | 28.55 | +0.35 | +1.24 | 842 | 2,406.44 | 89 | 10.57 | 253 | 10.51 | 254.27 | 10.57 | +1.27 | +142.7 | 0 | 0 |
| 08/14 | 28.2 | -0.2 | -0.7 | 574 | 1,622.81 | 116 | 20.2 | 327.42 | 20.18 | 328.3 | 20.23 | +0.88 | +75.43 | 0 | 0 |
| 08/13 | 28.4 | +0.7 | +2.53 | 1,378 | 3,898.08 | 236 | 17.13 | 664.74 | 17.05 | 665.9 | 17.08 | +1.17 | +49.36 | 0 | 0 |
| 08/12 | 27.7 | +0.95 | +3.55 | 894 | 2,480.32 | 224 | 25.07 | 622.15 | 25.08 | 621.83 | 25.07 | -0.32 | -14.29 | 0 | 0 |
| 08/09 | 26.75 | +0.55 | +2.1 | 733 | 1,959.07 | 156 | 21.29 | 414.92 | 21.18 | 417.42 | 21.31 | +2.5 | +159.94 | 0 | 0 |
| 08/08 | 26.2 | +0.05 | +0.19 | 635 | 1,653.68 | 157 | 24.73 | 407.13 | 24.62 | 409.54 | 24.77 | +2.4 | +152.87 | 0 | 0 |
| 08/07 | 26.15 | +0.8 | +3.16 | 1,002 | 2,606.5 | 137 | 13.67 | 355.07 | 13.62 | 356.44 | 13.68 | +1.37 | +100 | 0 | 0 |
| 08/06 | 25.35 | +0 | +0 | 1,228 | 3,095.79 | 315 | 25.65 | 787.16 | 25.43 | 795.33 | 25.69 | +8.16 | +259.05 | 1 | 0.08 |
| 08/05 | 25.35 | -2.4 | -8.65 | 2,191 | 5,606.92 | 540 | 24.64 | 1,373.33 | 24.49 | 1,392.55 | 24.84 | +19.22 | +355.93 | 0 | 0 |
| 08/02 | 27.75 | -0.65 | -2.29 | 837 | 2,336.11 | 113 | 13.5 | 315.86 | 13.52 | 315.82 | 13.52 | -0.04 | -3.54 | 0 | 0 |
| 08/01 | 28.4 | +0.35 | +1.25 | 461 | 1,309.51 | 83 | 18 | 235.18 | 17.96 | 235.46 | 17.98 | +0.28 | +33.73 | 0 | 0 |
| 07/31 | 28.05 | -0.5 | -1.75 | 486 | 1,370.28 | 104 | 21.39 | 293.79 | 21.44 | 294.35 | 21.48 | +0.56 | +53.85 | 0 | 0 |
| 07/30 | 28.55 | +0.7 | +2.51 | 993 | 2,796.9 | 107 | 10.78 | 298.73 | 10.68 | 302.07 | 10.8 | +3.35 | +313.08 | 0 | 0 |
| 07/29 | 27.85 | -0.35 | -1.24 | 1,064 | 2,988.91 | 211 | 19.82 | 592.73 | 19.83 | 592.04 | 19.81 | -0.68 | -32.23 | 2 | 0.19 |
| 07/26 | 28.2 | -1.3 | -4.41 | 2,382 | 6,794.4 | 402 | 16.88 | 1,151.45 | 16.95 | 1,149.47 | 16.92 | -1.98 | -49.25 | 1 | 0.04 |
| 07/23 | 29.5 | +0.45 | +1.55 | 1,815 | 5,333.78 | 264 | 14.54 | 775.01 | 14.53 | 775.34 | 14.54 | +0.33 | +12.31 | 0 | 0 |
| 07/22 | 29.05 | +0.2 | +0.69 | 1,786 | 5,196.78 | 579 | 32.42 | 1,689.56 | 32.51 | 1,685.47 | 32.43 | -4.08 | -70.55 | 0 | 0 |
| 07/19 | 28.85 | -0.35 | -1.2 | 5,526 | 16,356.89 | 2,123 | 38.42 | 6,308.11 | 38.57 | 6,298.19 | 38.5 | -9.91 | -46.7 | 11 | 0.2 |
| 07/18 | 29.2 | +0.5 | +1.74 | 2,326 | 6,752.09 | 363 | 15.6 | 1,049.9 | 15.55 | 1,053.64 | 15.6 | +3.74 | +103.03 | 2 | 0.09 |
| 07/17 | 28.7 | +0 | +0 | 907 | 2,610.56 | 177 | 19.51 | 508.8 | 19.49 | 509.55 | 19.52 | +0.75 | +42.37 | 0 | 0 |
| 07/16 | 28.7 | +0.2 | +0.7 | 716 | 2,062.48 | 151 | 21.08 | 433.97 | 21.04 | 434.85 | 21.08 | +0.88 | +57.95 | 0 | 0 |
| 07/15 | 28.5 | -0.05 | -0.18 | 510 | 1,453.91 | 123 | 24.13 | 350.62 | 24.12 | 351.06 | 24.15 | +0.43 | +35.37 | 0 | 0 |
| 07/12 | 28.55 | +0.15 | +0.53 | 458 | 1,313.38 | 105 | 22.9 | 300.81 | 22.9 | 300.64 | 22.89 | -0.17 | -15.71 | 1 | 0.22 |
| 07/11 | 28.4 | -0.2 | -0.7 | 961 | 2,737.19 | 198 | 20.6 | 563.69 | 20.59 | 564.9 | 20.64 | +1.22 | +61.36 | 0 | 0 |
| 07/10 | 28.6 | +0.4 | +1.42 | 1,558 | 4,489.66 | 393 | 25.22 | 1,131.86 | 25.21 | 1,129.73 | 25.16 | -2.12 | -54.07 | 1 | 0.06 |
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。
