4142
18.4
TWD+0.00 (0.00%)
2025.09.12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(2025/09/11) 當沖狀況。整體成交張數為171張，佔整體市場成交張數的7.71%。當日現股當沖之總損益為-300元、每張平均損益則為-2元。
開盤價
18.35
收盤價
18.4
當日範圍
18.3 - 18.55
成交張數
553
開盤價(昨)
18.7
收盤價(昨)
18.4
昨日範圍
18.2 - 18.7
成交張數(昨)
2,217
成交金額
1018.36萬
成交金額(昨)
4074.48萬
52週範圍
16 - 27.35
發行股數
4億
市值
79億
現股當沖－歷史逐日資訊
開盤價
18.35
收盤價
18.4
成交張數
553
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(%) | ||||||
| 2025/09/12 | 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 |
| 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 |
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。
