4142
17.55
TWD+0.05 (0.29%)
2025.06.06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(2025/06/06) 當沖狀況。整體成交張數為362張，佔整體市場成交張數的22.58%。當日現股當沖之總損益為+2.83萬元、每張平均損益則為+78元。
開盤價
17.5
收盤價
17.55
當日範圍
17.2 - 17.55
成交張數
1,603
開盤價(昨)
18
收盤價(昨)
17.5
昨日範圍
17.4 - 18.05
成交張數(昨)
2,371
成交金額
2783.70萬
成交金額(昨)
4182.66萬
52週範圍
16.5 - 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
17.5
收盤價
17.55
成交張數
1,603
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(%) | ||||||
| 2025/06/06 | 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 |
| 2025/03/14 | 21.95 | +0 | +0 | 1,726 | 3,772.72 | 569 | 32.96 | 1,242.32 | 32.93 | 1,246.2 | 33.03 | +3.88 | +68.19 | 0 | 0 |
| 2025/03/13 | 21.95 | -0.5 | -2.23 | 1,362 | 3,020.84 | 337 | 24.73 | 748.24 | 24.77 | 747.73 | 24.75 | -0.52 | -15.28 | 6 | 0.44 |
| 2025/03/12 | 22.45 | +0.4 | +1.81 | 1,310 | 2,920.84 | 266 | 20.3 | 592.34 | 20.28 | 594.11 | 20.34 | +1.77 | +66.54 | 9 | 0.69 |
| 2025/03/11 | 22.05 | -0.75 | -3.29 | 2,038 | 4,493.01 | 514 | 25.22 | 1,132.87 | 25.21 | 1,135.2 | 25.27 | +2.33 | +45.33 | 5 | 0.25 |
| 2025/03/10 | 22.8 | -0.2 | -0.87 | 829 | 1,900.67 | 149 | 17.98 | 342.18 | 18 | 341.98 | 17.99 | -0.2 | -13.42 | 5 | 0.6 |
| 2025/03/07 | 23 | -0.25 | -1.08 | 1,400 | 3,264.61 | 500 | 35.71 | 1,169.62 | 35.83 | 1,168 | 35.78 | -1.61 | -32.3 | 3 | 0.21 |
| 2025/03/06 | 23.25 | +0.2 | +0.87 | 1,283 | 2,980.19 | 306 | 23.85 | 709.85 | 23.82 | 711.54 | 23.88 | +1.7 | +55.39 | 4 | 0.31 |
| 2025/03/05 | 23.05 | +0 | +0 | 1,441 | 3,310.97 | 250 | 17.35 | 574.11 | 17.34 | 575.29 | 17.38 | +1.19 | +47.6 | 5 | 0.35 |
| 2025/03/04 | 23.05 | -0.25 | -1.07 | 1,898 | 4,338.31 | 460 | 24.24 | 1,051.44 | 24.24 | 1,053.85 | 24.29 | +2.4 | +52.17 | 0 | 0 |
| 2025/03/03 | 23.3 | -0.45 | -1.89 | 1,842 | 4,309.21 | 498 | 27.04 | 1,166.27 | 27.06 | 1,167.52 | 27.09 | +1.25 | +25.1 | 6 | 0.33 |
| 2025/02/27 | 23.75 | +0.2 | +0.85 | 2,128 | 5,013.16 | 583 | 27.39 | 1,373.14 | 27.39 | 1,374.32 | 27.41 | +1.18 | +20.24 | 0 | 0 |
| 2025/02/26 | 23.55 | -0.45 | -1.87 | 2,551 | 6,051.39 | 586 | 22.97 | 1,391.86 | 23 | 1,390.76 | 22.98 | -1.1 | -18.86 | 2 | 0.08 |
| 2025/02/25 | 24 | -0.55 | -2.24 | 7,506 | 18,378.14 | 3,666 | 48.84 | 9,001.27 | 48.98 | 8,986.51 | 48.9 | -14.76 | -40.26 | 16 | 0.21 |
| 2025/02/24 | 24.55 | +0.95 | +4.03 | 12,886 | 32,159.93 | 7,008 | 54.39 | 17,516.94 | 54.47 | 17,488.28 | 54.38 | -28.65 | -40.88 | 12 | 0.09 |
| 2025/02/21 | 23.6 | +0.35 | +1.51 | 2,140 | 5,054.98 | 633 | 29.57 | 1,495.8 | 29.59 | 1,496.35 | 29.6 | +0.56 | +8.77 | 12 | 0.56 |
| 2025/02/20 | 23.25 | -0.15 | -0.64 | 1,910 | 4,453.05 | 449 | 23.51 | 1,046.98 | 23.51 | 1,046.8 | 23.51 | -0.19 | -4.23 | 13 | 0.68 |
| 2025/02/19 | 23.4 | -0.25 | -1.06 | 1,716 | 4,028.82 | 422 | 24.59 | 991.76 | 24.62 | 991.91 | 24.62 | +0.15 | +3.67 | 3 | 0.17 |
| 2025/02/18 | 23.65 | +0 | +0 | 2,685 | 6,317.49 | 863 | 32.14 | 2,031.35 | 32.15 | 2,035.76 | 32.22 | +4.41 | +51.04 | 5 | 0.19 |
| 2025/02/17 | 23.65 | -0.25 | -1.05 | 2,250 | 5,352.86 | 552 | 24.53 | 1,313.48 | 24.54 | 1,313.83 | 24.54 | +0.34 | +6.25 | 4 | 0.18 |
| 2025/02/14 | 23.9 | -0.2 | -0.83 | 2,949 | 7,094.29 | 1,234 | 41.84 | 2,974.85 | 41.93 | 2,970.98 | 41.88 | -3.87 | -31.36 | 2 | 0.07 |
| 2025/02/13 | 24.1 | +0.5 | +2.12 | 3,501 | 8,423.33 | 1,111 | 31.73 | 2,669.93 | 31.7 | 2,675.51 | 31.76 | +5.58 | +50.18 | 4 | 0.11 |
| 2025/02/12 | 23.6 | -0.35 | -1.46 | 3,899 | 9,330.09 | 1,447 | 37.11 | 3,471.9 | 37.21 | 3,465.34 | 37.14 | -6.56 | -45.34 | 8 | 0.21 |
| 2025/02/11 | 23.95 | -0.2 | -0.83 | 4,475 | 10,726.8 | 1,789 | 39.98 | 4,291.6 | 40.01 | 4,298.03 | 40.07 | +6.44 | +36 | 4 | 0.09 |
| 2025/02/10 | 24.15 | -0.9 | -3.59 | 8,779 | 21,733.11 | 3,574 | 40.71 | 8,884.53 | 40.88 | 8,853.24 | 40.74 | -31.29 | -87.55 | 18 | 0.21 |
| 2025/02/07 | 25.05 | +0.15 | +0.6 | 10,914 | 27,768.11 | 5,451 | 49.95 | 13,881.57 | 49.99 | 13,866.3 | 49.94 | -15.28 | -28.02 | 8 | 0.07 |
| 2025/02/06 | 24.9 | -0.2 | -0.8 | 6,346 | 15,871.53 | 2,585 | 40.74 | 6,468.44 | 40.75 | 6,472.06 | 40.78 | +3.63 | +14.04 | 11 | 0.17 |
| 2025/02/05 | 25.1 | -0.25 | -0.99 | 10,269 | 25,605.43 | 5,432 | 52.9 | 13,544.2 | 52.9 | 13,554.43 | 52.94 | +10.22 | +18.82 | 9 | 0.09 |
| 2025/02/04 | 25.35 | +0.9 | +3.68 | 35,456 | 90,820.53 | 22,401 | 63.18 | 57,354.44 | 63.15 | 57,360.79 | 63.16 | +6.34 | +2.83 | 98 | 0.28 |
| 2025/02/03 | 24.45 | +2.2 | +9.89 | 11,072 | 26,335.19 | 3,891 | 35.14 | 9,047.08 | 34.35 | 9,220.27 | 35.01 | +173.19 | +445.12 | 15 | 0.14 |
| 2025/01/22 | 22.25 | +0.5 | +2.3 | 2,569 | 5,667.36 | 803 | 31.26 | 1,769.33 | 31.22 | 1,773.68 | 31.3 | +4.36 | +54.3 | 4 | 0.16 |
| 2025/01/21 | 21.75 | -0.25 | -1.14 | 2,326 | 5,076.87 | 806 | 34.66 | 1,761.84 | 34.7 | 1,766.92 | 34.8 | +5.09 | +63.15 | 5 | 0.21 |
| 2025/01/20 | 22 | -0.1 | -0.45 | 3,179 | 6,969.73 | 1,383 | 43.5 | 3,035.09 | 43.55 | 3,037.8 | 43.59 | +2.71 | +19.63 | 11 | 0.35 |
| 2025/01/17 | 22.1 | -0.5 | -2.21 | 3,701 | 8,241.88 | 1,527 | 41.26 | 3,403.16 | 41.29 | 3,404.72 | 41.31 | +1.56 | +10.25 | 9 | 0.24 |
| 2025/01/16 | 22.6 | -0.4 | -1.74 | 5,561 | 12,618.75 | 2,296 | 41.29 | 5,212.8 | 41.31 | 5,214.15 | 41.32 | +1.35 | +5.9 | 2 | 0.04 |
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。
