4142
19.5
TWD+0.15 (0.78%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為854張，佔整體市場成交張數的33.9%。當日現股當沖之總損益為+4,550元、每張平均損益則為+5元。
開盤價
19.6
收盤價
19.5
當日範圍
19.45 - 19.9
成交張數
2,506
開盤價(昨)
19.4
收盤價(昨)
19.35
昨日範圍
19.35 - 19.6
成交張數(昨)
1,670
成交金額
4925.90萬
成交金額(昨)
3242.74萬
52週範圍
16 - 25.55
發行股數
4億
市值
84億
現股當沖－歷史逐日資訊
開盤價
19.6
收盤價
19.5
成交張數
2,506
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(%) | ||||||
| 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 |
| 2025/09/03 | 18.1 | +0 | +0 | 1,780 | 3,242.19 | 529 | 29.71 | 965.7 | 29.79 | 966.3 | 29.8 | +0.6 | +11.44 | 2 | 0.11 |
| 2025/09/02 | 18.1 | +0.3 | +1.69 | 1,546 | 2,798.79 | 359 | 23.22 | 649.29 | 23.2 | 649.83 | 23.22 | +0.54 | +15.04 | 0 | 0 |
| 2025/09/01 | 17.8 | -0.4 | -2.2 | 1,506 | 2,700.09 | 346 | 22.97 | 621.46 | 23.02 | 621.65 | 23.02 | +0.2 | +5.78 | 0 | 0 |
| 2025/08/29 | 18.2 | -0.45 | -2.41 | 2,926 | 5,348.95 | 706 | 24.13 | 1,292.51 | 24.16 | 1,291.29 | 24.14 | -1.22 | -17.28 | 0 | 0 |
| 2025/08/28 | 18.65 | -0.4 | -2.1 | 8,876 | 16,980.86 | 3,090 | 34.81 | 5,921.47 | 34.87 | 5,901.77 | 34.76 | -19.7 | -63.77 | 8 | 0.09 |
| 2025/08/27 | 19.05 | +1.7 | +9.8 | 6,157 | 11,693.21 | 1,829 | 29.7 | 3,459.37 | 29.58 | 3,477.43 | 29.74 | +18.06 | +98.74 | 0 | 0 |
| 2025/08/26 | 17.35 | -0.5 | -2.8 | 1,364 | 2,388.01 | 103 | 7.55 | 181.38 | 7.6 | 181.69 | 7.61 | +0.31 | +30.1 | 0 | 0 |
| 2025/08/25 | 17.85 | +0.15 | +0.85 | 1,056 | 1,882.5 | 187 | 17.7 | 332.79 | 17.68 | 332.77 | 17.68 | -0.01 | -0.8 | 0 | 0 |
| 2025/08/22 | 17.7 | +0.15 | +0.85 | 992 | 1,756.13 | 79 | 7.97 | 139.41 | 7.94 | 139.4 | 7.94 | -0.01 | -1.9 | 0 | 0 |
| 2025/08/21 | 17.55 | +0.3 | +1.74 | 664 | 1,166.95 | 99 | 14.92 | 173.31 | 14.85 | 173.89 | 14.9 | +0.58 | +58.59 | 0 | 0 |
| 2025/08/20 | 17.25 | -0.35 | -1.99 | 897 | 1,561.91 | 291 | 32.43 | 507.88 | 32.52 | 508.63 | 32.56 | +0.75 | +25.77 | 0 | 0 |
| 2025/08/19 | 17.6 | +0.15 | +0.86 | 1,062 | 1,865.07 | 146 | 13.75 | 255.95 | 13.72 | 255.9 | 13.72 | -0.06 | -3.77 | 0 | 0 |
| 2025/08/18 | 17.45 | +0 | +0 | 676 | 1,181.05 | 129 | 19.09 | 225.3 | 19.08 | 225.75 | 19.11 | +0.46 | +35.27 | 0 | 0 |
| 2025/08/15 | 17.45 | -0.15 | -0.85 | 579 | 1,010.39 | 80 | 13.82 | 139.52 | 13.81 | 139.94 | 13.85 | +0.41 | +51.88 | 0 | 0 |
| 2025/08/14 | 17.6 | +0.1 | +0.57 | 810 | 1,432.01 | 61 | 7.53 | 107.66 | 7.52 | 107.72 | 7.52 | +0.06 | +9.84 | 0 | 0 |
| 2025/08/13 | 17.5 | +0.3 | +1.74 | 844 | 1,477.05 | 78 | 9.24 | 136.06 | 9.21 | 136.53 | 9.24 | +0.47 | +60.26 | 0 | 0 |
| 2025/08/12 | 17.2 | +0 | +0 | 588 | 1,022.09 | 149 | 25.33 | 258.2 | 25.26 | 259.56 | 25.39 | +1.35 | +90.94 | 0 | 0 |
| 2025/08/11 | 17.2 | -0.25 | -1.43 | 729 | 1,259.53 | 105 | 14.41 | 181.62 | 14.42 | 182.07 | 14.46 | +0.46 | +43.81 | 0 | 0 |
| 2025/08/08 | 17.45 | -0.1 | -0.57 | 434 | 760.18 | 32 | 7.38 | 56.01 | 7.37 | 56.12 | 7.38 | +0.12 | +37.5 | 0 | 0 |
| 2025/08/07 | 17.55 | -0.3 | -1.68 | 526 | 928.43 | 33 | 6.27 | 58.24 | 6.27 | 58.41 | 6.29 | +0.17 | +50 | 0 | 0 |
| 2025/08/06 | 17.85 | +0.1 | +0.56 | 766 | 1,367.63 | 59 | 7.71 | 105.16 | 7.69 | 105.31 | 7.7 | +0.14 | +24.58 | 0 | 0 |
| 2025/08/05 | 17.75 | +0.3 | +1.72 | 1,013 | 1,803.63 | 115 | 11.35 | 203.74 | 11.3 | 204.22 | 11.32 | +0.48 | +41.74 | 2 | 0.2 |
| 2025/08/04 | 17.45 | +0.25 | +1.45 | 534 | 923.62 | 66 | 12.36 | 113.41 | 12.28 | 113.97 | 12.34 | +0.56 | +84.85 | 0 | 0 |
| 2025/08/01 | 17.2 | +0 | +0 | 494 | 843.15 | 151 | 30.56 | 256.7 | 30.45 | 257.6 | 30.55 | +0.9 | +59.27 | 0 | 0 |
| 2025/07/31 | 17.2 | -0.35 | -1.99 | 696 | 1,200.2 | 64 | 9.2 | 110.69 | 9.22 | 110.48 | 9.21 | -0.21 | -33.59 | 0 | 0 |
| 2025/07/30 | 17.55 | +0.1 | +0.57 | 522 | 914.99 | 85 | 16.28 | 148.76 | 16.26 | 148.78 | 16.26 | +0.01 | +1.18 | 0 | 0 |
| 2025/07/29 | 17.45 | -0.2 | -1.13 | 459 | 802.17 | 66 | 14.39 | 115.59 | 14.41 | 115.53 | 14.4 | -0.07 | -9.85 | 0 | 0 |
| 2025/07/28 | 17.65 | +0 | +0 | 425 | 750.06 | 50 | 11.75 | 87.9 | 11.72 | 88.03 | 11.74 | +0.14 | +27 | 0 | 0 |
| 2025/07/25 | 17.65 | +0.1 | +0.57 | 626 | 1,105.29 | 72 | 11.51 | 127.08 | 11.5 | 127.11 | 11.5 | +0.02 | +2.78 | 0 | 0 |
| 2025/07/24 | 17.55 | +0 | +0 | 380 | 666.9 | 76 | 19.98 | 133.29 | 19.99 | 133.44 | 20.01 | +0.14 | +19.08 | 0 | 0 |
| 2025/07/23 | 17.55 | +0.55 | +3.24 | 1,040 | 1,815.02 | 124 | 11.92 | 215.65 | 11.88 | 216.51 | 11.93 | +0.86 | +69.76 | 0 | 0 |
| 2025/07/22 | 17 | -0.35 | -2.02 | 822 | 1,407.61 | 122 | 14.84 | 208.24 | 14.79 | 209.64 | 14.89 | +1.4 | +114.75 | 0 | 0 |
| 2025/07/21 | 17.35 | +0 | +0 | 390 | 677.05 | 61 | 15.66 | 106.12 | 15.67 | 106.31 | 15.7 | +0.18 | +30.33 | 0 | 0 |
| 2025/07/18 | 17.35 | +0 | +0 | 551 | 954.25 | 75 | 13.61 | 129.45 | 13.57 | 130.1 | 13.63 | +0.65 | +86.67 | 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。
