4142
17.9
TWD+0.10 (0.56%)
2026.10.21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(2026/04/24) 當沖狀況。整體成交張數為269張，佔整體市場成交張數的31.33%。當日現股當沖之總損益為+1,700元、每張平均損益則為+6元。
開盤價
18
收盤價
17.9
當日範圍
17.85 - 18.05
成交張數
367
開盤價(昨)
17.8
收盤價(昨)
17.8
昨日範圍
17.75 - 18
成交張數(昨)
514
成交金額
659.13萬
成交金額(昨)
916.62萬
52週範圍
16.55 - 21.55
發行股數
4億
市值
77億
現股當沖－歷史逐日資訊
開盤價
18
收盤價
17.9
成交張數
367
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(%) | ||||||
| 2026/04/24 | 17.9 | +0 | +0 | 858 | 1,529.75 | 269 | 31.33 | 479.69 | 31.36 | 479.86 | 31.37 | +0.17 | +6.32 | -- | -- |
| 2026/04/23 | 17.9 | -0.25 | -1.38 | 1,937 | 3,451.95 | 298 | 15.38 | 530.62 | 15.37 | 534.46 | 15.48 | +3.84 | +128.86 | -- | -- |
| 2026/04/22 | 18.15 | +0.05 | +0.28 | 752 | 1,370.57 | 65 | 8.64 | 118.23 | 8.63 | 118.48 | 8.64 | +0.25 | +38.46 | -- | -- |
| 2026/04/21 | 18.1 | +0.05 | +0.28 | 1,126 | 2,032.16 | 230 | 20.43 | 415.38 | 20.44 | 415.87 | 20.46 | +0.49 | +21.3 | -- | -- |
| 2026/04/20 | 18.05 | -0.45 | -2.43 | 1,491 | 2,709.52 | 157 | 10.53 | 285.29 | 10.53 | 286.04 | 10.56 | +0.74 | +47.45 | -- | -- |
| 2026/04/17 | 18.5 | -0.2 | -1.07 | 1,604 | 2,975.76 | 315 | 19.64 | 584.93 | 19.66 | 586.51 | 19.71 | +1.58 | +50.32 | -- | -- |
| 2026/04/16 | 18.7 | +0.25 | +1.36 | 2,623 | 4,940.99 | 691 | 26.35 | 1,304.48 | 26.4 | 1,301.62 | 26.34 | -2.87 | -41.46 | -- | -- |
| 2026/04/15 | 18.45 | +0.25 | +1.37 | 1,342 | 2,471.56 | 177 | 13.19 | 325.43 | 13.17 | 326.39 | 13.21 | +0.96 | +54.24 | -- | -- |
| 2026/04/14 | 18.2 | -0.2 | -1.09 | 1,363 | 2,489.8 | 234 | 17.17 | 427.78 | 17.18 | 427.98 | 17.19 | +0.2 | +8.33 | -- | -- |
| 2026/04/13 | 18.4 | +0.05 | +0.27 | 813 | 1,493.93 | 112 | 13.77 | 205.01 | 13.72 | 205.31 | 13.74 | +0.29 | +26.34 | -- | -- |
| 2026/04/10 | 18.35 | +0.15 | +0.82 | 961 | 1,766.19 | 157 | 16.33 | 288.16 | 16.32 | 288.84 | 16.35 | +0.68 | +43.31 | -- | -- |
| 2026/04/09 | 18.2 | +0 | +0 | 1,718 | 3,093.44 | 348 | 20.26 | 626.49 | 20.25 | 629.51 | 20.35 | +3.02 | +86.78 | -- | -- |
| 2026/04/08 | 18.2 | +0 | +0 | 957 | 1,741.27 | 203 | 21.22 | 369.38 | 21.21 | 369.89 | 21.24 | +0.51 | +24.88 | -- | -- |
| 2026/04/07 | 18.2 | -0.7 | -3.7 | 1,880 | 3,450.19 | 321 | 17.07 | 588.84 | 17.07 | 590.51 | 17.12 | +1.68 | +52.18 | -- | -- |
| 2026/04/02 | 18.9 | +0.1 | +0.53 | 1,652 | 3,126.48 | 158 | 9.57 | 299.3 | 9.57 | 298.42 | 9.54 | -0.88 | -55.7 | -- | -- |
| 2026/04/01 | 18.8 | +0.45 | +2.45 | 1,871 | 3,507.47 | 92 | 4.92 | 171.19 | 4.88 | 172.35 | 4.91 | +1.17 | +126.63 | -- | -- |
| 2026/03/31 | 18.35 | -0.15 | -0.81 | 2,012 | 3,742.72 | 490 | 24.36 | 914.45 | 24.43 | 907.88 | 24.26 | -6.56 | -133.88 | -- | -- |
| 2026/03/30 | 18.5 | +0 | +0 | 1,235 | 2,291.55 | 154 | 12.47 | 284.73 | 12.43 | 285.87 | 12.47 | +1.15 | +74.35 | -- | -- |
| 2026/03/27 | 18.5 | +0.15 | +0.82 | 763 | 1,406.29 | 86 | 11.27 | 158.54 | 11.27 | 158.5 | 11.27 | -0.04 | -5.23 | -- | -- |
| 2026/03/26 | 18.35 | -0.25 | -1.34 | 1,454 | 2,697.86 | 367 | 25.23 | 680.24 | 25.21 | 681.72 | 25.27 | +1.48 | +40.19 | -- | -- |
| 2026/03/25 | 18.6 | +0.25 | +1.36 | 1,668 | 3,086.47 | 123 | 7.37 | 227.08 | 7.36 | 227.25 | 7.36 | +0.17 | +13.82 | -- | -- |
| 2026/03/24 | 18.35 | +0 | +0 | 795 | 1,454.59 | 165 | 20.76 | 301.45 | 20.72 | 302.4 | 20.79 | +0.94 | +57.27 | -- | -- |
| 2026/03/23 | 18.35 | +0.2 | +1.1 | 2,080 | 3,824.78 | 400 | 19.23 | 731 | 19.11 | 731.76 | 19.13 | +0.77 | +19.12 | -- | -- |
| 2026/03/20 | 18.15 | +0.1 | +0.55 | 1,369 | 2,492.52 | 205 | 14.97 | 372.73 | 14.95 | 372.69 | 14.95 | -0.03 | -1.46 | -- | -- |
| 2026/03/19 | 18.05 | -0.1 | -0.55 | 1,030 | 1,851.2 | 242 | 23.5 | 434.89 | 23.49 | 434.96 | 23.5 | +0.07 | +2.89 | -- | -- |
| 2026/03/18 | 18.15 | +0.35 | +1.97 | 2,864 | 5,238.17 | 780 | 27.24 | 1,429.98 | 27.3 | 1,431.11 | 27.32 | +1.12 | +14.42 | -- | -- |
| 2026/03/17 | 17.8 | +0.3 | +1.71 | 1,113 | 1,962.25 | 126 | 11.32 | 220.72 | 11.25 | 222.65 | 11.35 | +1.92 | +152.38 | -- | -- |
| 2026/03/16 | 17.5 | +0 | +0 | 697 | 1,213.55 | 103 | 14.78 | 179.22 | 14.77 | 179.44 | 14.79 | +0.21 | +20.87 | -- | -- |
| 2026/03/13 | 17.5 | +0.15 | +0.86 | 1,114 | 1,937.43 | 224 | 20.11 | 388.31 | 20.04 | 390.96 | 20.18 | +2.65 | +118.53 | -- | -- |
| 2026/03/12 | 17.35 | -0.4 | -2.25 | 1,725 | 3,014.69 | 245 | 14.2 | 427.94 | 14.19 | 429.3 | 14.24 | +1.36 | +55.71 | -- | -- |
| 2026/03/11 | 17.75 | -0.2 | -1.11 | 1,416 | 2,522.36 | 270 | 19.07 | 483 | 19.15 | 482.29 | 19.12 | -0.71 | -26.3 | -- | -- |
| 2026/03/10 | 17.95 | +0.4 | +2.28 | 941 | 1,689.15 | 163 | 17.32 | 291.45 | 17.25 | 292.58 | 17.32 | +1.14 | +69.63 | -- | -- |
| 2026/03/09 | 17.55 | -0.65 | -3.57 | 1,721 | 3,047.96 | 469 | 27.26 | 830.43 | 27.25 | 833.44 | 27.34 | +3 | +64.07 | -- | -- |
| 2026/03/06 | 18.2 | +0.4 | +2.25 | 1,055 | 1,909.31 | 110 | 10.42 | 197.95 | 10.37 | 197.97 | 10.37 | +0.01 | +1.36 | -- | -- |
| 2026/03/05 | 17.8 | +0.45 | +2.59 | 913 | 1,617.15 | 147 | 16.09 | 260.19 | 16.09 | 260 | 16.08 | -0.19 | -12.93 | -- | -- |
| 2026/03/04 | 17.35 | -0.45 | -2.53 | 1,886 | 3,295.53 | 565 | 29.95 | 987.41 | 29.96 | 987.6 | 29.97 | +0.19 | +3.36 | -- | -- |
| 2026/03/03 | 17.8 | -0.2 | -1.11 | 1,524 | 2,714.71 | 434 | 28.47 | 772.11 | 28.44 | 772.64 | 28.46 | +0.54 | +12.44 | -- | -- |
| 2026/03/02 | 18 | +0 | +0 | 1,258 | 2,256.24 | 239 | 19 | 427.19 | 18.93 | 428.98 | 19.01 | +1.79 | +74.9 | -- | -- |
| 2026/02/26 | 18 | +0.05 | +0.28 | 2,672 | 4,819.78 | 334 | 12.5 | 601.99 | 12.49 | 603.04 | 12.51 | +1.05 | +31.44 | -- | -- |
| 2026/02/25 | 17.95 | +0 | +0 | 2,238 | 4,010.07 | 248 | 11.08 | 444.16 | 11.08 | 445.39 | 11.11 | +1.23 | +49.6 | -- | -- |
| 2026/02/24 | 17.95 | -0.1 | -0.55 | 2,092 | 3,748.48 | 291 | 13.91 | 523.05 | 13.95 | 522.73 | 13.95 | -0.33 | -11.17 | -- | -- |
| 2026/02/23 | 18.05 | +0 | +0 | 1,283 | 2,319.5 | 266 | 20.73 | 481.34 | 20.75 | 481.45 | 20.76 | +0.12 | +4.32 | -- | -- |
| 2026/02/11 | 18.05 | -0.2 | -1.1 | 2,373 | 4,272.34 | 404 | 17.02 | 724.66 | 16.96 | 729.08 | 17.07 | +4.42 | +109.28 | -- | -- |
| 2026/02/10 | 18.25 | +0.05 | +0.27 | 791 | 1,445.58 | 211 | 26.67 | 385.85 | 26.69 | 385.53 | 26.67 | -0.32 | -15.17 | -- | -- |
| 2026/02/09 | 18.2 | +0.05 | +0.28 | 936 | 1,706.58 | 178 | 19.01 | 324.51 | 19.02 | 324.55 | 19.02 | +0.04 | +1.97 | -- | -- |
| 2026/02/06 | 18.15 | -0.5 | -2.68 | 2,262 | 4,128.17 | 565 | 24.98 | 1,033.71 | 25.04 | 1,032.96 | 25.02 | -0.75 | -13.27 | -- | -- |
| 2026/02/05 | 18.65 | +0.1 | +0.54 | 1,490 | 2,785.22 | 343 | 23.02 | 640.93 | 23.01 | 641.82 | 23.04 | +0.88 | +25.66 | -- | -- |
| 2026/02/04 | 18.55 | -0.05 | -0.27 | 2,284 | 4,231.1 | 351 | 15.37 | 650.71 | 15.38 | 651.09 | 15.39 | +0.38 | +10.83 | -- | -- |
| 2026/02/03 | 18.6 | -0.3 | -1.59 | 2,918 | 5,453.18 | 548 | 18.78 | 1,026.77 | 18.83 | 1,028.38 | 18.86 | +1.61 | +29.47 | -- | -- |
| 2026/02/02 | 18.9 | -0.15 | -0.79 | 2,967 | 5,672.84 | 704 | 23.73 | 1,354.57 | 23.88 | 1,353.12 | 23.85 | -1.45 | -20.6 | -- | -- |
| 2026/01/30 | 19.05 | -0.45 | -2.31 | 3,307 | 6,334.38 | 658 | 19.89 | 1,262.41 | 19.93 | 1,263.47 | 19.95 | +1.06 | +16.11 | -- | -- |
| 2026/01/29 | 19.5 | -0.6 | -2.99 | 4,128 | 8,069.71 | 1,300 | 31.49 | 2,549.44 | 31.59 | 2,546.59 | 31.56 | -2.85 | -21.92 | -- | -- |
| 2026/01/28 | 20.1 | +0.05 | +0.25 | 9,928 | 20,417.14 | 4,307 | 43.38 | 8,882.75 | 43.51 | 8,883.74 | 43.51 | +0.99 | +2.31 | -- | -- |
| 2026/01/27 | 20.05 | +0.85 | +4.43 | 8,989 | 18,185.3 | 4,228 | 47.04 | 8,555.38 | 47.05 | 8,569.6 | 47.12 | +14.22 | +33.64 | -- | -- |
| 2026/01/26 | 19.2 | -0.1 | -0.52 | 2,003 | 3,849.19 | 319 | 15.92 | 614.28 | 15.96 | 612.85 | 15.92 | -1.44 | -44.98 | -- | -- |
| 2026/01/23 | 19.3 | -0.45 | -2.28 | 2,767 | 5,343.02 | 467 | 16.88 | 903.64 | 16.91 | 907.02 | 16.98 | +3.38 | +72.38 | -- | -- |
| 2026/01/22 | 19.75 | -0.05 | -0.25 | 1,602 | 3,162.61 | 224 | 13.98 | 443.33 | 14.02 | 443.61 | 14.03 | +0.28 | +12.28 | -- | -- |
| 2026/01/21 | 19.8 | -0.35 | -1.74 | 2,446 | 4,877.56 | 333 | 13.62 | 665.62 | 13.65 | 667.35 | 13.68 | +1.73 | +51.95 | -- | -- |
| 2026/01/20 | 20.15 | -0.1 | -0.49 | 1,806 | 3,651.08 | 305 | 16.88 | 616.68 | 16.89 | 617.16 | 16.9 | +0.48 | +15.74 | -- | -- |
| 2026/01/19 | 20.25 | -0.25 | -1.22 | 2,787 | 5,665.6 | 551 | 19.77 | 1,119.57 | 19.76 | 1,123.56 | 19.83 | +3.98 | +72.32 | -- | -- |
| 2026/01/16 | 20.5 | -0.45 | -2.15 | 3,933 | 8,257.31 | 1,233 | 31.35 | 2,590.8 | 31.38 | 2,591.63 | 31.39 | +0.83 | +6.73 | -- | -- |
| 2026/01/15 | 20.95 | +0.55 | +2.7 | 2,771 | 5,760.11 | 493 | 17.79 | 1,021.21 | 17.73 | 1,025.19 | 17.8 | +3.99 | +80.93 | -- | -- |
| 2026/01/14 | 20.4 | +0.1 | +0.49 | 2,017 | 4,132.15 | 405 | 20.08 | 829.75 | 20.08 | 828.59 | 20.05 | -1.16 | -28.64 | -- | -- |
| 2026/01/13 | 20.3 | -0.15 | -0.73 | 3,452 | 6,958.67 | 940 | 27.23 | 1,889.3 | 27.15 | 1,899.69 | 27.3 | +10.39 | +110.59 | -- | -- |
| 2026/01/12 | 20.45 | +0.5 | +2.51 | 4,443 | 9,121.78 | 520 | 11.7 | 1,065.52 | 11.68 | 1,067.67 | 11.7 | +2.15 | +41.44 | -- | -- |
| 2026/01/09 | 19.95 | +0.35 | +1.79 | 2,276 | 4,528.27 | 300 | 13.18 | 594.87 | 13.14 | 595.1 | 13.14 | +0.23 | +7.5 | -- | -- |
| 2026/01/08 | 19.6 | +0.25 | +1.29 | 2,475 | 4,884.93 | 508 | 20.52 | 1,000.91 | 20.49 | 1,002.16 | 20.52 | +1.25 | +24.61 | -- | -- |
| 2026/01/07 | 19.35 | +0.45 | +2.38 | 1,958 | 3,774.53 | 287 | 14.66 | 549.2 | 14.55 | 553.15 | 14.65 | +3.96 | +137.8 | -- | -- |
| 2026/01/06 | 18.9 | -0.05 | -0.26 | 1,407 | 2,673.9 | 319 | 22.67 | 607.14 | 22.71 | 606.65 | 22.69 | -0.49 | -15.36 | -- | -- |
| 2026/01/05 | 18.95 | -0.2 | -1.04 | 1,281 | 2,446.21 | 282 | 22.01 | 538.64 | 22.02 | 538.45 | 22.01 | -0.2 | -6.91 | -- | -- |
| 2026/01/02 | 19.15 | +0.2 | +1.06 | 1,349 | 2,592.71 | 294 | 21.79 | 564.07 | 21.76 | 564.46 | 21.77 | +0.4 | +13.44 | -- | -- |
| 2025/12/31 | 18.95 | +0 | +0 | 857 | 1,622.75 | 131 | 15.28 | 247.4 | 15.25 | 247.99 | 15.28 | +0.59 | +45.04 | -- | -- |
| 2025/12/30 | 18.95 | -0.3 | -1.56 | 1,760 | 3,330.02 | 300 | 17.05 | 568.79 | 17.08 | 570.87 | 17.14 | +2.08 | +69.17 | -- | -- |
| 2025/12/29 | 19.25 | -0.05 | -0.26 | 715 | 1,380.45 | 176 | 24.62 | 339.75 | 24.61 | 339.81 | 24.62 | +0.06 | +3.12 | -- | -- |
| 2025/12/26 | 19.3 | -0.15 | -0.77 | 591 | 1,144.56 | 110 | 18.62 | 213.49 | 18.65 | 213.35 | 18.64 | -0.13 | -11.82 | -- | -- |
| 2025/12/19 | 19.45 | +0.35 | +1.83 | 868 | 1,677.4 | 122 | 14.06 | 234.91 | 14 | 236.61 | 14.11 | +1.7 | +138.93 | -- | -- |
| 2025/12/18 | 19.1 | -0.05 | -0.26 | 952 | 1,817.36 | 374 | 39.29 | 714.38 | 39.31 | 714.17 | 39.3 | -0.2 | -5.35 | -- | -- |
| 2025/12/17 | 19.15 | -0.1 | -0.52 | 980 | 1,888.16 | 232 | 23.67 | 446.93 | 23.67 | 447.43 | 23.7 | +0.49 | +21.34 | -- | -- |
| 2025/12/16 | 19.25 | -0.1 | -0.52 | 1,159 | 2,228.81 | 333 | 28.72 | 640.13 | 28.72 | 641.57 | 28.79 | +1.44 | +43.09 | -- | -- |
| 2025/12/15 | 19.35 | +0.1 | +0.52 | 1,038 | 2,007.78 | 199 | 19.17 | 384.27 | 19.14 | 384.48 | 19.15 | +0.2 | +10.3 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
