6209
25.15
TWD+0.70 (2.86%)
2025.07.17收盤
今國光－現股當沖
今國光最新現股當沖狀況
整理今國光最新(2025/07/16) 當沖狀況。整體成交張數為59張，佔整體市場成交張數的19.89%。當日現股當沖之總損益為+4,050元、每張平均損益則為+69元。
開盤價
24.45
收盤價
25.15
當日範圍
24.45 - 25.25
成交張數
734
開盤價(昨)
24.1
收盤價(昨)
24.45
昨日範圍
24.1 - 24.75
成交張數(昨)
297
成交金額
1833.56萬
成交金額(昨)
728.80萬
52週範圍
22.1 - 32.8
發行股數
2億
市值
44億
現股當沖－歷史逐日資訊
開盤價
24.45
收盤價
25.15
成交張數
734
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 | 25.55 | +0.7 | +2.82 | 698 | 1,772.55 | 153 | 21.93 | 387.6 | 21.87 | 388.94 | 21.94 | +1.34 | +87.58 | 0 | 0 |
| 2025/07/23 | 24.85 | +0.3 | +1.22 | 356 | 890.51 | 49 | 13.76 | 122.55 | 13.76 | 122.58 | 13.76 | +0.03 | +5.1 | 0 | 0 |
| 2025/07/22 | 24.55 | -0.7 | -2.77 | 451 | 1,121.49 | 72 | 15.95 | 178.79 | 15.94 | 178.95 | 15.96 | +0.15 | +21.53 | 0 | 0 |
| 2025/07/21 | 25.25 | +0.15 | +0.6 | 350 | 884.5 | 51 | 14.58 | 128.68 | 14.55 | 128.99 | 14.58 | +0.32 | +61.76 | 0 | 0 |
| 2025/07/18 | 25.1 | -0.05 | -0.2 | 378 | 956.35 | 83 | 21.95 | 209.75 | 21.93 | 210.12 | 21.97 | +0.36 | +43.37 | 0 | 0 |
| 2025/07/17 | 25.15 | +0.7 | +2.86 | 734 | 1,834.51 | 164 | 22.33 | 408.18 | 22.25 | 410.24 | 22.36 | +2.06 | +125.91 | 0 | 0 |
| 2025/07/16 | 24.45 | +0.1 | +0.41 | 297 | 728 | 59 | 19.89 | 144.47 | 19.84 | 144.87 | 19.9 | +0.41 | +68.64 | 0 | 0 |
| 2025/07/15 | 24.35 | +0.15 | +0.62 | 123 | 300.73 | 26 | 21.07 | 63.45 | 21.1 | 63.4 | 21.08 | -0.04 | -17.31 | 0 | 0 |
| 2025/07/14 | 24.2 | -0.35 | -1.43 | 231 | 560.2 | 76 | 32.96 | 184.68 | 32.97 | 184.84 | 33 | +0.16 | +21.05 | 0 | 0 |
| 2025/07/11 | 24.55 | +0.4 | +1.66 | 321 | 785.44 | 68 | 21.2 | 165.65 | 21.09 | 166.22 | 21.16 | +0.58 | +85.29 | 0 | 0 |
| 2025/07/10 | 24.15 | -0.1 | -0.41 | 182 | 441.91 | 47 | 25.85 | 114.33 | 25.87 | 114.32 | 25.87 | -0.01 | -1.06 | 0 | 0 |
| 2025/07/09 | 24.25 | +0.1 | +0.41 | 232 | 564.19 | 94 | 40.56 | 228.65 | 40.53 | 228.88 | 40.57 | +0.23 | +24.47 | 0 | 0 |
| 2025/07/08 | 24.15 | -0.1 | -0.41 | 319 | 770.21 | 95 | 29.78 | 229.33 | 29.78 | 229.75 | 29.83 | +0.42 | +44.74 | 0 | 0 |
| 2025/07/07 | 24.25 | -0.3 | -1.22 | 313 | 756.74 | 54 | 17.27 | 130.38 | 17.23 | 130.93 | 17.3 | +0.55 | +101.85 | 0 | 0 |
| 2025/07/04 | 24.55 | -0.65 | -2.58 | 532 | 1,319.7 | 124 | 23.32 | 309.26 | 23.43 | 311.06 | 23.57 | +1.8 | +145.56 | 0 | 0 |
| 2025/07/03 | 25.2 | +0.3 | +1.2 | 405 | 1,022.55 | 33 | 8.16 | 83.33 | 8.15 | 83.33 | 8.15 | +0.01 | +1.52 | 0 | 0 |
| 2025/07/02 | 24.9 | -0.05 | -0.2 | 219 | 546.65 | 59 | 26.89 | 146.99 | 26.89 | 147.09 | 26.91 | +0.1 | +16.1 | 0 | 0 |
| 2025/07/01 | 24.95 | +0.15 | +0.6 | 453 | 1,138.19 | 173 | 38.22 | 435.19 | 38.24 | 436.13 | 38.32 | +0.94 | +54.62 | 0 | 0 |
| 2025/06/30 | 24.8 | -0.35 | -1.39 | 1,737 | 4,419.28 | 967 | 55.67 | 2,469.53 | 55.88 | 2,455.84 | 55.57 | -13.7 | -141.62 | 1 | 0.06 |
| 2025/06/27 | 25.15 | -0.15 | -0.59 | 362 | 909.97 | 60 | 16.59 | 150.93 | 16.59 | 151.3 | 16.63 | +0.38 | +62.5 | 0 | 0 |
| 2025/06/26 | 25.3 | +0.15 | +0.6 | 368 | 931.82 | 59 | 16.03 | 149.23 | 16.01 | 149.16 | 16.01 | -0.07 | -12.71 | 0 | 0 |
| 2025/06/25 | 25.15 | -0.1 | -0.4 | 297 | 751.43 | 606 | 203.72 | 2,250.49 | 299.49 | 2,248.99 | 299.29 | -1.5 | -24.83 | 0 | 0 |
| 2025/06/24 | 25.25 | +0.85 | +3.48 | 486 | 1,227.88 | 97 | 19.94 | 243.78 | 19.85 | 244.68 | 19.93 | +0.91 | +93.3 | 1 | 0.21 |
| 2025/06/23 | 24.4 | -0.25 | -1.01 | 261 | 630.26 | 64 | 24.55 | 154.37 | 24.49 | 155.32 | 24.64 | +0.96 | +150 | 1 | 0.38 |
| 2025/06/20 | 24.65 | -0.3 | -1.2 | 290 | 717.37 | 96 | 33.13 | 238.01 | 33.18 | 238.24 | 33.21 | +0.23 | +23.44 | 0 | 0 |
| 2025/06/19 | 24.95 | -0.5 | -1.96 | 358 | 894.37 | 51 | 14.27 | 127.83 | 14.29 | 127.86 | 14.3 | +0.04 | +6.86 | 0 | 0 |
| 2025/06/18 | 25.45 | +0.1 | +0.39 | 244 | 623.02 | 27 | 11.05 | 68.77 | 11.04 | 68.82 | 11.05 | +0.06 | +20.37 | 0 | 0 |
| 2025/06/17 | 25.35 | +0.1 | +0.4 | 314 | 796.22 | 80 | 25.48 | 203.34 | 25.54 | 203.27 | 25.53 | -0.07 | -8.12 | 0 | 0 |
| 2025/06/16 | 25.25 | -0.15 | -0.59 | 262 | 659.18 | 71 | 27.09 | 178.8 | 27.12 | 178.66 | 27.1 | -0.14 | -19.72 | 2 | 0.76 |
| 2025/06/13 | 25.4 | -0.6 | -2.31 | 605 | 1,548.04 | 112 | 18.52 | 285.85 | 18.47 | 288.19 | 18.62 | +2.34 | +208.93 | 1 | 0.17 |
| 2025/06/12 | 26 | +0 | +0 | 686 | 1,803 | 306 | 44.6 | 804.64 | 44.63 | 803.24 | 44.55 | -1.41 | -45.92 | 0 | 0 |
| 2025/06/11 | 26 | +0.2 | +0.78 | 419 | 1,082.35 | 129 | 30.82 | 332.56 | 30.73 | 333.26 | 30.79 | +0.71 | +55.04 | 0 | 0 |
| 2025/06/10 | 25.8 | +0.7 | +2.79 | 384 | 985.55 | 51 | 13.29 | 130.54 | 13.25 | 131.12 | 13.3 | +0.57 | +112.75 | 0 | 0 |
| 2025/06/09 | 25.1 | -0.5 | -1.95 | 502 | 1,269.61 | 81 | 16.13 | 204.78 | 16.13 | 206.07 | 16.23 | +1.29 | +159.88 | 0 | 0 |
| 2025/06/06 | 25.6 | -0.45 | -1.73 | 347 | 893.29 | 40 | 11.52 | 103.43 | 11.58 | 103.2 | 11.55 | -0.23 | -57.5 | 0 | 0 |
| 2025/06/05 | 26.05 | +0.5 | +1.96 | 694 | 1,814.5 | 193 | 27.82 | 502.68 | 27.7 | 505.56 | 27.86 | +2.88 | +149.48 | 1 | 0.14 |
| 2025/06/04 | 25.55 | +0.5 | +2 | 374 | 957.93 | 105 | 28.05 | 268.56 | 28.04 | 268.69 | 28.05 | +0.14 | +12.86 | 0 | 0 |
| 2025/06/03 | 25.05 | -0.25 | -0.99 | 446 | 1,126.44 | 123 | 27.57 | 311.29 | 27.63 | 311.69 | 27.67 | +0.4 | +32.11 | 0 | 0 |
| 2025/06/02 | 25.3 | -1 | -3.8 | 744 | 1,904.84 | 151 | 20.29 | 386.1 | 20.27 | 387.07 | 20.32 | +0.97 | +64.57 | 0 | 0 |
| 2025/05/29 | 26.3 | +0.45 | +1.74 | 1,958 | 5,197.25 | 1,126 | 57.5 | 2,993.76 | 57.6 | 2,988.02 | 57.49 | -5.74 | -50.93 | 11 | 0.56 |
| 2025/05/28 | 25.85 | -0.4 | -1.52 | 559 | 1,454.77 | 135 | 24.16 | 352.09 | 24.2 | 352.15 | 24.21 | +0.07 | +4.81 | 1 | 0.18 |
| 2025/05/27 | 26.25 | -0.2 | -0.76 | 514 | 1,357.44 | 150 | 29.17 | 395.19 | 29.11 | 396.94 | 29.24 | +1.75 | +117 | 0 | 0 |
| 2025/05/26 | 26.45 | +0.25 | +0.95 | 489 | 1,292.34 | 142 | 29.02 | 374.81 | 29 | 374.92 | 29.01 | +0.1 | +7.04 | 0 | 0 |
| 2025/05/23 | 26.2 | +0.5 | +1.95 | 1,019 | 2,682.71 | 348 | 34.15 | 912.93 | 34.03 | 916.74 | 34.17 | +3.81 | +109.48 | 0 | 0 |
| 2025/05/22 | 25.7 | -0.6 | -2.28 | 332 | 854.93 | 76 | 22.91 | 195.8 | 22.9 | 196.38 | 22.97 | +0.57 | +75.66 | 0 | 0 |
| 2025/05/21 | 26.3 | +0.4 | +1.54 | 408 | 1,069.74 | 130 | 31.85 | 340.44 | 31.82 | 340.89 | 31.87 | +0.45 | +34.62 | 0 | 0 |
| 2025/05/20 | 25.9 | -0.05 | -0.19 | 556 | 1,454.16 | 234 | 42.11 | 613.16 | 42.17 | 614.29 | 42.24 | +1.13 | +48.29 | 0 | 0 |
| 2025/05/19 | 25.95 | -0.45 | -1.7 | 444 | 1,159.49 | 114 | 25.69 | 299.33 | 25.82 | 299.21 | 25.81 | -0.12 | -10.96 | 0 | 0 |
| 2025/05/16 | 26.4 | -0.25 | -0.94 | 595 | 1,584.18 | 141 | 23.69 | 375.48 | 23.7 | 375.55 | 23.71 | +0.07 | +4.96 | 0 | 0 |
| 2025/05/15 | 26.65 | +0.05 | +0.19 | 709 | 1,901.43 | 191 | 26.93 | 512.4 | 26.95 | 512.2 | 26.94 | -0.21 | -10.99 | 0 | 0 |
| 2025/05/14 | 26.6 | +0.3 | +1.14 | 918 | 2,457.39 | 353 | 38.46 | 945.36 | 38.47 | 944.68 | 38.44 | -0.68 | -19.12 | 0 | 0 |
| 2025/05/13 | 26.3 | +0.2 | +0.77 | 813 | 2,145.5 | 206 | 25.33 | 543.39 | 25.33 | 545.17 | 25.41 | +1.78 | +86.65 | 0 | 0 |
| 2025/05/12 | 26.1 | +0.7 | +2.76 | 1,693 | 4,433.86 | 441 | 26.06 | 1,153.95 | 26.03 | 1,158.61 | 26.13 | +4.66 | +105.67 | 0 | 0 |
| 2025/05/09 | 25.4 | +0.1 | +0.4 | 534 | 1,343.42 | 220 | 41.19 | 553.7 | 41.22 | 553.29 | 41.19 | -0.41 | -18.41 | 0 | 0 |
| 2025/05/08 | 25.3 | +0.6 | +2.43 | 458 | 1,152.02 | 74 | 16.16 | 185.72 | 16.12 | 186.09 | 16.15 | +0.38 | +50.68 | 0 | 0 |
| 2025/05/07 | 24.7 | +0 | +0 | 325 | 801.07 | 116 | 35.67 | 285.75 | 35.67 | 285.88 | 35.69 | +0.13 | +11.21 | 0 | 0 |
| 2025/05/06 | 24.7 | +0.1 | +0.41 | 402 | 988.53 | 124 | 30.84 | 304.54 | 30.81 | 304.96 | 30.85 | +0.42 | +34.27 | 0 | 0 |
| 2025/05/05 | 24.6 | -0.8 | -3.15 | 1,221 | 3,001.1 | 421 | 34.48 | 1,037.47 | 34.57 | 1,038.59 | 34.61 | +1.11 | +26.48 | 0 | 0 |
| 2025/05/02 | 25.4 | +0.75 | +3.04 | 2,095 | 5,384.26 | 1,033 | 49.31 | 2,652.61 | 49.27 | 2,660.76 | 49.42 | +8.15 | +78.9 | 2 | 0.1 |
| 2025/04/30 | 24.65 | -0.2 | -0.8 | 1,227 | 3,093.3 | 512 | 41.72 | 1,289.11 | 41.67 | 1,291.69 | 41.76 | +2.58 | +50.49 | 1 | 0.08 |
| 2025/04/29 | 24.85 | +0.5 | +2.05 | 788 | 1,953.6 | 225 | 28.56 | 556.7 | 28.5 | 557.93 | 28.56 | +1.23 | +54.67 | 1 | 0.13 |
| 2025/04/28 | 24.35 | +0.05 | +0.21 | 936 | 2,268.65 | 261 | 27.89 | 629.31 | 27.74 | 634.3 | 27.96 | +5 | +191.38 | 1 | 0.11 |
| 2025/04/25 | 24.3 | +0.75 | +3.18 | 1,004 | 2,420.64 | 254 | 25.29 | 607.55 | 25.1 | 614.58 | 25.39 | +7.03 | +276.57 | 9 | 0.9 |
| 2025/04/24 | 23.55 | +0.05 | +0.21 | 756 | 1,799.44 | 371 | 49.08 | 884.65 | 49.16 | 882.67 | 49.05 | -1.99 | -53.5 | 3 | 0.4 |
| 2025/04/23 | 23.5 | +0.95 | +4.21 | 598 | 1,407.35 | 137 | 22.9 | 320.8 | 22.79 | 322.14 | 22.89 | +1.35 | +98.54 | 0 | 0 |
| 2025/04/22 | 22.55 | -0.2 | -0.88 | 662 | 1,502.19 | 264 | 39.91 | 598.07 | 39.81 | 601.01 | 40.01 | +2.94 | +111.55 | 0 | 0 |
| 2025/04/21 | 22.75 | -0.8 | -3.4 | 1,028 | 2,391.53 | 338 | 32.87 | 788.39 | 32.97 | 791.01 | 33.08 | +2.62 | +77.51 | 0 | 0 |
| 2025/04/18 | 23.55 | +0.05 | +0.21 | 633 | 1,492.92 | 121 | 19.13 | 285.32 | 19.11 | 285.91 | 19.15 | +0.58 | +48.35 | 10 | 1.58 |
| 2025/04/17 | 23.5 | -0.45 | -1.88 | 819 | 1,924.23 | 207 | 25.29 | 487.39 | 25.33 | 487.2 | 25.32 | -0.2 | -9.42 | 4 | 0.49 |
| 2025/04/16 | 23.95 | -0.85 | -3.43 | 1,130 | 2,745.67 | 194 | 17.16 | 474.62 | 17.29 | 469.69 | 17.11 | -4.92 | -253.87 | 0 | 0 |
| 2025/04/15 | 24.8 | +1.2 | +5.08 | 1,708 | 4,207.52 | 707 | 41.39 | 1,731.72 | 41.16 | 1,754.46 | 41.7 | +22.73 | +321.57 | 0 | 0 |
| 2025/04/14 | 23.6 | -0.5 | -2.07 | 1,959 | 4,732.05 | 480 | 24.5 | 1,171.45 | 24.76 | 1,158.97 | 24.49 | -12.48 | -260.1 | 0 | 0 |
| 2025/04/11 | 24.1 | -0.2 | -0.82 | 1,259 | 2,960.36 | 504 | 40.03 | 1,175.48 | 39.71 | 1,191.42 | 40.25 | +15.94 | +316.17 | 0 | 0 |
| 2025/04/10 | 24.3 | +2.2 | +9.95 | 1,427 | 3,456.52 | 207 | 14.5 | 500.01 | 14.47 | 500.08 | 14.47 | +0.07 | +3.62 | 0 | 0 |
| 2025/04/09 | 22.1 | -2.45 | -9.98 | 2,548 | 5,719.73 | 643 | 25.24 | 1,453.49 | 25.41 | 1,468.34 | 25.67 | +14.85 | +230.95 | 0 | 0 |
| 2025/04/08 | 24.55 | -2.7 | -9.91 | 2,179 | 5,395.42 | 391 | 17.95 | 973.78 | 18.05 | 977.09 | 18.11 | +3.31 | +84.53 | 0 | 0 |
| 2025/04/07 | 27.25 | -3 | -9.92 | 102 | 277.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 30.25 | +0.15 | +0.5 | 1,787 | 5,355.01 | 1,134 | 63.47 | 3,398.2 | 63.46 | 3,401.28 | 63.52 | +3.08 | +27.16 | 1 | 0.06 |
| 2025/04/01 | 30.1 | +1.3 | +4.51 | 2,756 | 8,153.14 | 1,440 | 52.26 | 4,241.8 | 52.03 | 4,269.76 | 52.37 | +27.96 | +194.17 | 1 | 0.04 |
| 2025/03/31 | 28.8 | -2.15 | -6.95 | 2,193 | 6,381.96 | 788 | 35.94 | 2,294.99 | 35.96 | 2,296.09 | 35.98 | +1.1 | +13.96 | 0 | 0 |
| 2025/03/28 | 30.95 | +0.05 | +0.16 | 1,765 | 5,380.78 | 665 | 37.68 | 2,026.66 | 37.66 | 2,034.95 | 37.82 | +8.29 | +124.66 | 3 | 0.17 |
| 2025/03/27 | 30.9 | -0.4 | -1.28 | 3,413 | 10,687.57 | 1,680 | 49.22 | 5,260.2 | 49.22 | 5,261.24 | 49.23 | +1.04 | +6.22 | 3 | 0.09 |
| 2025/03/26 | 31.3 | +0.7 | +2.29 | 5,869 | 18,530.68 | 2,773 | 47.25 | 8,752.81 | 47.23 | 8,746.06 | 47.2 | -6.75 | -24.36 | 5 | 0.09 |
| 2025/03/25 | 30.6 | +0.35 | +1.16 | 3,952 | 12,191.64 | 2,075 | 52.5 | 6,398.94 | 52.49 | 6,395.39 | 52.46 | -3.55 | -17.11 | 2 | 0.05 |
| 2025/03/24 | 30.25 | +0.1 | +0.33 | 4,492 | 13,747.78 | 2,270 | 50.53 | 6,932.26 | 50.42 | 6,956.31 | 50.6 | +24.05 | +105.95 | 1 | 0.02 |
| 2025/03/21 | 30.15 | +0.6 | +2.03 | 1,291 | 3,871.65 | 375 | 29.04 | 1,123.09 | 29.01 | 1,125.06 | 29.06 | +1.97 | +52.53 | 0 | 0 |
| 2025/03/20 | 29.55 | +0.6 | +2.07 | 1,148 | 3,401.06 | 426 | 37.09 | 1,258.73 | 37.01 | 1,260.36 | 37.06 | +1.63 | +38.26 | 0 | 0 |
| 2025/03/19 | 28.95 | +0.05 | +0.17 | 527 | 1,521.69 | 128 | 24.3 | 369.57 | 24.29 | 370.19 | 24.33 | +0.62 | +48.44 | 0 | 0 |
| 2025/03/18 | 28.9 | +0.1 | +0.35 | 722 | 2,100.48 | 207 | 28.67 | 602.38 | 28.68 | 602.16 | 28.67 | -0.22 | -10.63 | 0 | 0 |
| 2025/03/17 | 28.8 | -0.1 | -0.35 | 654 | 1,892.77 | 182 | 27.82 | 526.73 | 27.83 | 527.03 | 27.84 | +0.31 | +17.03 | 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。
