4142
17.35
TWD+0.15 (0.87%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為103張，佔整體市場成交張數的17.12%。當日現股當沖之總損益為-150元、每張平均損益則為-1元。
開盤價
17.2
收盤價
17.35
當日範圍
17.2 - 17.45
成交張數
896
開盤價(昨)
17.3
收盤價(昨)
17.2
昨日範圍
17.2 - 17.4
成交張數(昨)
602
成交金額
1553.58萬
成交金額(昨)
1039.61萬
52週範圍
16 - 29.5
發行股數
4億
市值
75億
現股當沖－歷史逐日資訊
開盤價
17.2
收盤價
17.35
成交張數
896
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/07/17 | 17.35 | +0.15 | +0.87 | 896 | 1,554.41 | 95 | 10.6 | 164.73 | 10.6 | 164.81 | 10.6 | +0.08 | +8.42 | 0 | 0 |
| 2025/07/16 | 17.2 | -0.1 | -0.58 | 602 | 1,039.24 | 103 | 17.12 | 177.9 | 17.12 | 177.88 | 17.12 | -0.01 | -1.46 | 0 | 0 |
| 2025/07/15 | 17.3 | +0.35 | +2.06 | 1,003 | 1,725.24 | 115 | 11.47 | 197.43 | 11.44 | 197.69 | 11.46 | +0.27 | +23.04 | 0 | 0 |
| 2025/07/14 | 16.95 | +0.1 | +0.59 | 359 | 605.15 | 57 | 15.88 | 95.97 | 15.86 | 95.94 | 15.85 | -0.03 | -4.39 | 0 | 0 |
| 2025/07/11 | 16.85 | +0.5 | +3.06 | 1,144 | 1,920.87 | 159 | 13.89 | 265.24 | 13.81 | 267.39 | 13.92 | +2.16 | +135.85 | 0 | 0 |
| 2025/07/10 | 16.35 | -0.05 | -0.3 | 496 | 815.55 | 99 | 19.98 | 162.68 | 19.95 | 162.88 | 19.97 | +0.2 | +20.71 | 0 | 0 |
| 2025/07/09 | 16.4 | +0.4 | +2.5 | 635 | 1,029.68 | 184 | 28.98 | 297.67 | 28.91 | 300.02 | 29.14 | +2.35 | +127.99 | 0 | 0 |
| 2025/07/08 | 16 | -0.3 | -1.84 | 882 | 1,413.24 | 237 | 26.88 | 379.99 | 26.89 | 380.17 | 26.9 | +0.17 | +7.38 | 0 | 0 |
| 2025/07/07 | 16.3 | -0.2 | -1.21 | 568 | 925.48 | 127 | 22.35 | 206.66 | 22.33 | 207.13 | 22.38 | +0.47 | +37.4 | 0 | 0 |
| 2025/07/04 | 16.5 | -0.4 | -2.37 | 785 | 1,302.82 | 102 | 13 | 170.26 | 13.07 | 170.82 | 13.11 | +0.56 | +54.9 | 0 | 0 |
| 2025/07/03 | 16.9 | +0.15 | +0.9 | 575 | 968.93 | 32 | 5.56 | 53.66 | 5.54 | 54.01 | 5.57 | +0.35 | +110.94 | 0 | 0 |
| 2025/07/02 | 16.75 | +0.2 | +1.21 | 432 | 722.1 | 29 | 6.71 | 48.33 | 6.69 | 48.47 | 6.71 | +0.14 | +48.28 | 0 | 0 |
| 2025/07/01 | 16.55 | -0.05 | -0.3 | 546 | 909.78 | 89 | 16.29 | 148.19 | 16.29 | 148.02 | 16.27 | -0.17 | -19.1 | 0 | 0 |
| 2025/06/30 | 16.6 | -0.3 | -1.78 | 478 | 798.94 | 53 | 11.08 | 88.78 | 11.11 | 88.73 | 11.11 | -0.05 | -9.43 | 0 | 0 |
| 2025/06/27 | 16.9 | +0.15 | +0.9 | 628 | 1,057.65 | 87 | 13.86 | 146.19 | 13.82 | 146.59 | 13.86 | +0.41 | +46.55 | 0 | 0 |
| 2025/06/26 | 16.75 | +0 | +0 | 652 | 1,098.37 | 157 | 24.06 | 264.56 | 24.09 | 264.28 | 24.06 | -0.28 | -18.15 | 0 | 0 |
| 2025/06/25 | 16.75 | +0.1 | +0.6 | 484 | 809.32 | 47 | 9.71 | 92.08 | 11.38 | 92.39 | 11.42 | +0.32 | +68.09 | 0 | 0 |
| 2025/06/24 | 16.65 | +0.35 | +2.15 | 619 | 1,026.92 | 70 | 11.31 | 115.38 | 11.24 | 116.19 | 11.31 | +0.81 | +115 | 0 | 0 |
| 2025/06/23 | 16.3 | -0.2 | -1.21 | 1,039 | 1,678.71 | 205 | 19.74 | 331.21 | 19.73 | 331.04 | 19.72 | -0.18 | -8.78 | 9 | 0.87 |
| 2025/06/20 | 16.5 | -0.3 | -1.79 | 1,395 | 2,303.01 | 355 | 25.45 | 586.49 | 25.47 | 587.77 | 25.52 | +1.28 | +36.2 | 15 | 1.08 |
| 2025/06/19 | 16.8 | -0.4 | -2.33 | 811 | 1,368.38 | 43 | 5.3 | 72.48 | 5.3 | 72.72 | 5.31 | +0.24 | +56.98 | 0 | 0 |
| 2025/06/18 | 17.2 | +0.35 | +2.08 | 1,055 | 1,800.3 | 162 | 15.36 | 275.32 | 15.29 | 276.9 | 15.38 | +1.58 | +97.84 | 0 | 0 |
| 2025/06/17 | 16.85 | -0.05 | -0.3 | 834 | 1,407.28 | 188 | 22.54 | 317.05 | 22.53 | 317.31 | 22.55 | +0.27 | +14.1 | 0 | 0 |
| 2025/06/16 | 16.9 | -0.15 | -0.88 | 1,415 | 2,381.66 | 330 | 23.31 | 553.92 | 23.26 | 556.8 | 23.38 | +2.88 | +87.42 | 10 | 0.71 |
| 2025/06/13 | 17.05 | -0.35 | -2.01 | 1,209 | 2,074.63 | 219 | 18.11 | 376.7 | 18.16 | 376.48 | 18.15 | -0.23 | -10.27 | 0 | 0 |
| 2025/06/12 | 17.4 | +0 | +0 | 981 | 1,711.9 | 242 | 24.68 | 422.51 | 24.68 | 422.74 | 24.69 | +0.23 | +9.3 | 0 | 0 |
| 2025/06/11 | 17.4 | +0.1 | +0.58 | 1,170 | 2,025.82 | 257 | 21.96 | 444.52 | 21.94 | 445.28 | 21.98 | +0.76 | +29.38 | 0 | 0 |
| 2025/06/10 | 17.3 | +0.1 | +0.58 | 1,236 | 2,123.26 | 319 | 25.8 | 546.93 | 25.76 | 548.97 | 25.85 | +2.04 | +63.79 | 0 | 0 |
| 2025/06/09 | 17.2 | -0.35 | -1.99 | 1,314 | 2,270.27 | 178 | 13.54 | 307.87 | 13.56 | 308.74 | 13.6 | +0.87 | +48.88 | 1 | 0.08 |
| 2025/06/06 | 17.55 | +0.05 | +0.29 | 1,603 | 2,783.69 | 362 | 22.58 | 627.24 | 22.53 | 630.07 | 22.63 | +2.83 | +78.04 | 0 | 0 |
| 2025/06/05 | 17.5 | -0.5 | -2.78 | 2,371 | 4,182.06 | 393 | 16.58 | 693.16 | 16.57 | 693.49 | 16.58 | +0.33 | +8.4 | 0 | 0 |
| 2025/06/04 | 18 | -0.1 | -0.55 | 1,891 | 3,407.59 | 266 | 14.07 | 480.25 | 14.09 | 479.25 | 14.06 | -1 | -37.59 | 0 | 0 |
| 2025/06/03 | 18.1 | -0.25 | -1.36 | 1,854 | 3,374.13 | 353 | 19.04 | 642.99 | 19.06 | 642.45 | 19.04 | -0.55 | -15.44 | 0 | 0 |
| 2025/06/02 | 18.35 | -0.35 | -1.87 | 5,160 | 9,773.02 | 2,373 | 45.99 | 4,497.84 | 46.02 | 4,492.2 | 45.97 | -5.64 | -23.77 | 19 | 0.37 |
| 2025/05/29 | 18.7 | -0.3 | -1.58 | 4,392 | 8,220.03 | 1,740 | 39.61 | 3,259.07 | 39.65 | 3,267.79 | 39.75 | +8.72 | +50.11 | 2 | 0.05 |
| 2025/05/28 | 19 | +0.65 | +3.54 | 5,520 | 10,478.22 | 2,330 | 42.21 | 4,414.81 | 42.13 | 4,430.03 | 42.28 | +15.21 | +65.3 | 4 | 0.07 |
| 2025/05/27 | 18.35 | -0.3 | -1.61 | 1,529 | 2,839.63 | 379 | 24.79 | 708.11 | 24.94 | 702.77 | 24.75 | -5.33 | -140.77 | 0 | 0 |
| 2025/05/26 | 18.65 | +0.15 | +0.81 | 2,828 | 5,328.09 | 1,360 | 48.08 | 2,569.05 | 48.22 | 2,563.37 | 48.11 | -5.68 | -41.76 | 11 | 0.39 |
| 2025/05/23 | 18.5 | -0.1 | -0.54 | 896 | 1,660.58 | 206 | 22.99 | 381.2 | 22.96 | 382.31 | 23.02 | +1.11 | +54.13 | 0 | 0 |
| 2025/05/22 | 18.6 | -0.05 | -0.27 | 1,285 | 2,401.54 | 400 | 31.14 | 749.9 | 31.23 | 748 | 31.15 | -1.9 | -47.5 | 3 | 0.23 |
| 2025/05/21 | 18.65 | +0 | +0 | 1,252 | 2,336.64 | 473 | 37.79 | 883.33 | 37.8 | 883.5 | 37.81 | +0.18 | +3.81 | 8 | 0.64 |
| 2025/05/20 | 18.65 | -0.75 | -3.87 | 3,069 | 5,782.24 | 704 | 22.94 | 1,328.99 | 22.98 | 1,329.17 | 22.99 | +0.17 | +2.49 | 7 | 0.23 |
| 2025/05/19 | 19.4 | +0.9 | +4.86 | 9,013 | 17,845.38 | 4,695 | 52.09 | 9,293.34 | 52.08 | 9,312.42 | 52.18 | +19.07 | +40.62 | 14 | 0.16 |
| 2025/05/16 | 18.5 | +0 | +0 | 1,899 | 3,556.4 | 728 | 38.33 | 1,364.64 | 38.37 | 1,363.07 | 38.33 | -1.57 | -21.63 | 1 | 0.05 |
| 2025/05/15 | 18.5 | +0.1 | +0.54 | 1,486 | 2,765.95 | 340 | 22.87 | 633.35 | 22.9 | 634.34 | 22.93 | +0.99 | +29.12 | 0 | 0 |
| 2025/05/14 | 18.4 | +0 | +0 | 981 | 1,804.8 | 129 | 13.15 | 237.24 | 13.14 | 237.6 | 13.17 | +0.36 | +28.29 | 0 | 0 |
| 2025/05/13 | 18.4 | -0.1 | -0.54 | 1,050 | 1,931.86 | 196 | 18.67 | 362.71 | 18.78 | 361.93 | 18.73 | -0.79 | -40.31 | 0 | 0 |
| 2025/05/12 | 18.5 | +0 | +0 | 532 | 982.5 | 67 | 12.59 | 123.22 | 12.54 | 123.66 | 12.59 | +0.43 | +64.18 | 0 | 0 |
| 2025/05/09 | 18.5 | +0 | +0 | 941 | 1,728.56 | 305 | 32.42 | 560.52 | 32.43 | 561.24 | 32.47 | +0.71 | +23.44 | 0 | 0 |
| 2025/05/08 | 18.5 | +0.1 | +0.54 | 493 | 911.19 | 73 | 14.81 | 134.85 | 14.8 | 135.06 | 14.82 | +0.21 | +29.45 | 0 | 0 |
| 2025/05/07 | 18.4 | -0.45 | -2.39 | 1,271 | 2,361.46 | 234 | 18.41 | 435.81 | 18.46 | 435.28 | 18.43 | -0.54 | -22.86 | 0 | 0 |
| 2025/05/06 | 18.85 | -0.15 | -0.79 | 1,299 | 2,454.51 | 328 | 25.25 | 621.63 | 25.33 | 619.38 | 25.23 | -2.25 | -68.75 | 0 | 0 |
| 2025/05/05 | 19 | -0.6 | -3.06 | 1,899 | 3,649.63 | 723 | 38.08 | 1,390.72 | 38.11 | 1,388.78 | 38.05 | -1.95 | -26.9 | 40 | 2.11 |
| 2025/05/02 | 19.6 | -0.2 | -1.01 | 1,858 | 3,638.42 | 526 | 28.31 | 1,031.25 | 28.34 | 1,031.42 | 28.35 | +0.17 | +3.23 | 0 | 0 |
| 2025/04/30 | 19.8 | +0.7 | +3.66 | 5,818 | 11,570.73 | 3,163 | 54.37 | 6,279.16 | 54.27 | 6,296.99 | 54.42 | +17.83 | +56.37 | 1 | 0.02 |
| 2025/04/29 | 19.1 | +0.15 | +0.79 | 896 | 1,706.2 | 104 | 11.61 | 198 | 11.6 | 197.55 | 11.58 | -0.45 | -42.79 | 0 | 0 |
| 2025/04/28 | 18.95 | +0.55 | +2.99 | 1,959 | 3,732.35 | 495 | 25.27 | 939.88 | 25.18 | 943.88 | 25.29 | +4 | +80.91 | 0 | 0 |
| 2025/04/25 | 18.4 | +0.25 | +1.38 | 809 | 1,485.11 | 45 | 5.56 | 82.48 | 5.55 | 82.65 | 5.57 | +0.17 | +36.67 | 20 | 2.47 |
| 2025/04/24 | 18.15 | -0.5 | -2.68 | 1,306 | 2,370.99 | 247 | 18.91 | 449.51 | 18.96 | 448.32 | 18.91 | -1.2 | -48.38 | 30 | 2.3 |
| 2025/04/23 | 18.65 | +0.1 | +0.54 | 1,467 | 2,737.08 | 219 | 14.93 | 409.83 | 14.97 | 408.39 | 14.92 | -1.44 | -65.53 | 0 | 0 |
| 2025/04/22 | 18.55 | +0.15 | +0.82 | 1,148 | 2,132.09 | 110 | 9.58 | 203.56 | 9.55 | 204.4 | 9.59 | +0.83 | +75.91 | 0 | 0 |
| 2025/04/21 | 18.4 | -0.15 | -0.81 | 851 | 1,579.52 | 106 | 12.45 | 197.09 | 12.48 | 196.8 | 12.46 | -0.28 | -26.89 | 0 | 0 |
| 2025/04/18 | 18.55 | +0 | +0 | 697 | 1,295.02 | 91 | 13.05 | 168.91 | 13.04 | 169.21 | 13.07 | +0.3 | +33.52 | 0 | 0 |
| 2025/04/17 | 18.55 | -0.15 | -0.8 | 961 | 1,787.72 | 334 | 34.75 | 621.93 | 34.79 | 623.07 | 34.85 | +1.14 | +33.98 | 0 | 0 |
| 2025/04/16 | 18.7 | +0.2 | +1.08 | 1,664 | 3,096.01 | 446 | 26.81 | 828.76 | 26.77 | 831.52 | 26.86 | +2.77 | +62 | 0 | 0 |
| 2025/04/15 | 18.5 | +0.5 | +2.78 | 1,117 | 2,046.46 | 272 | 24.34 | 496.47 | 24.26 | 499.71 | 24.42 | +3.24 | +119.12 | 0 | 0 |
| 2025/04/14 | 18 | +0.2 | +1.12 | 1,759 | 3,175.43 | 513 | 29.16 | 925.78 | 29.15 | 928.84 | 29.25 | +3.06 | +59.65 | 0 | 0 |
| 2025/04/11 | 17.8 | -0.35 | -1.93 | 2,142 | 3,762.51 | 820 | 38.28 | 1,432.58 | 38.07 | 1,442.06 | 38.33 | +9.48 | +115.67 | 0 | 0 |
| 2025/04/10 | 18.15 | +1.65 | +10 | 2,054 | 3,715.92 | 496 | 24.15 | 896.05 | 24.11 | 896 | 24.11 | -0.06 | -1.11 | 0 | 0 |
| 2025/04/09 | 16.5 | -1.15 | -6.52 | 3,630 | 6,092.25 | 1,015 | 27.96 | 1,706.31 | 28.01 | 1,720.97 | 28.25 | +14.66 | +144.48 | 0 | 0 |
| 2025/04/08 | 17.65 | -0.75 | -4.08 | 3,628 | 6,263.04 | 594 | 16.37 | 1,021.09 | 16.3 | 1,029.74 | 16.44 | +8.65 | +145.62 | 0 | 0 |
| 2025/04/07 | 18.4 | -2 | -9.8 | 825 | 1,518.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 20.4 | +0 | +0 | 582 | 1,183.97 | 208 | 35.72 | 422.49 | 35.68 | 423.02 | 35.73 | +0.54 | +25.96 | 6 | 1.03 |
| 2025/04/01 | 20.4 | +0.3 | +1.49 | 1,039 | 2,122.99 | 159 | 15.3 | 322.82 | 15.21 | 324.28 | 15.27 | +1.46 | +91.82 | 4 | 0.38 |
| 2025/03/31 | 20.1 | -0.8 | -3.83 | 1,754 | 3,541.41 | 310 | 17.67 | 626.37 | 17.69 | 627.25 | 17.71 | +0.89 | +28.55 | 7 | 0.4 |
| 2025/03/28 | 20.9 | -0.4 | -1.88 | 1,429 | 3,001.95 | 267 | 18.69 | 561.37 | 18.7 | 562.6 | 18.74 | +1.23 | +45.88 | 5 | 0.35 |
| 2025/03/27 | 21.3 | -0.2 | -0.93 | 1,002 | 2,134.62 | 189 | 18.86 | 402.49 | 18.86 | 403.42 | 18.9 | +0.93 | +49.21 | 0 | 0 |
| 2025/03/26 | 21.5 | +0.35 | +1.65 | 1,031 | 2,215.97 | 123 | 11.93 | 264.06 | 11.92 | 264.25 | 11.92 | +0.18 | +15.04 | 0 | 0 |
| 2025/03/25 | 21.15 | -0.4 | -1.86 | 1,521 | 3,237.92 | 193 | 12.69 | 411.82 | 12.72 | 414 | 12.79 | +2.17 | +112.69 | 0 | 0 |
| 2025/03/24 | 21.55 | +0 | +0 | 799 | 1,735.04 | 188 | 23.53 | 408.18 | 23.53 | 407.95 | 23.51 | -0.23 | -11.97 | 0 | 0 |
| 2025/03/21 | 21.55 | -0.55 | -2.49 | 1,300 | 2,823.65 | 217 | 16.69 | 471.13 | 16.69 | 472.96 | 16.75 | +1.82 | +84.1 | 0 | 0 |
| 2025/03/20 | 22.1 | +0.3 | +1.38 | 689 | 1,517.64 | 58 | 8.42 | 127.75 | 8.42 | 127.9 | 8.43 | +0.15 | +25.86 | 0 | 0 |
| 2025/03/19 | 21.8 | -0.4 | -1.8 | 1,452 | 3,196.78 | 450 | 30.98 | 993.73 | 31.09 | 991.42 | 31.01 | -2.31 | -51.33 | 0 | 0 |
| 2025/03/18 | 22.2 | +0.1 | +0.45 | 1,105 | 2,438.64 | 174 | 15.75 | 383.98 | 15.75 | 385.04 | 15.79 | +1.05 | +60.63 | 0 | 0 |
| 2025/03/17 | 22.1 | +0.15 | +0.68 | 1,172 | 2,585.85 | 312 | 26.63 | 688.66 | 26.63 | 688.55 | 26.63 | -0.12 | -3.69 | 1 | 0.09 |
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。
