MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 06月 08日 星期一
首頁 > 證期權 > 台股 > 個股 > 價量明細

6209 今國光

今國光 6209

87.90

△3.20(△3.78%)
開盤: 85.00   最高: 89.00   最低: 82.30
昨收: 84.70   買進: 87.80   賣出: 87.90
總量: 38,238   金額: 33.04億   2026/06/05 14:30:00
當日走勢價量明細技術線圖基本分析 看懂籌碼面權證個股新聞  

價量明細

 
時間 買進 賣出 成交價 漲跌 單量  
13:17:1787.387.387.3▲ 2.620
13:17:1687.387.387.3▲ 2.612
13:17:1187.387.387.4▲ 2.72
13:17:0987.387.387.4▲ 2.73
13:17:0887.387.387.4▲ 2.73
13:17:0687.387.387.4▲ 2.718
13:16:5687.387.387.4▲ 2.715
13:16:5287.387.387.3▲ 2.672
13:16:4287.387.387.3▲ 2.635
13:16:3887.287.387.3▲ 2.629
13:16:3687.287.387.3▲ 2.64
13:16:3487.287.387.3▲ 2.61
13:16:3387.287.387.3▲ 2.65
13:16:2887.287.387.3▲ 2.69
13:16:2387.287.387.3▲ 2.62
13:16:2387.287.387.3▲ 2.62
13:16:2287.287.387.3▲ 2.666
13:16:1487.187.287.3▲ 2.680
13:16:0187.187.287.2▲ 2.54
13:15:5987.187.287.2▲ 2.582
13:15:40878787.1▲ 2.44
13:15:38878787.1▲ 2.45
13:15:37878787.1▲ 2.44
13:15:35878787▲ 2.33
13:15:34878787.1▲ 2.4133
13:15:0186.98787▲ 2.33
13:14:5386.98787▲ 2.37
13:14:3986.98787▲ 2.321
13:14:3686.98787▲ 2.310
13:14:128787.187▲ 2.35
13:14:068787.186.9▲ 2.250
13:13:338787.187▲ 2.38
13:13:318787.187▲ 2.32
13:13:318787.186.9▲ 2.221
13:13:0486.987.286.9▲ 2.22
13:13:0287.187.287▲ 2.38
13:13:0287.187.287.1▲ 2.42
13:13:018787.187.1▲ 2.412
13:13:0086.887.187.1▲ 2.417
13:13:0086.886.987▲ 2.3106
13:12:5886.886.986.9▲ 2.24
13:12:5686.886.986.9▲ 2.21
13:12:5586.886.986.9▲ 2.27
13:12:5186.98786.9▲ 2.24
13:12:5086.98786.9▲ 2.211
13:12:4686.98786.9▲ 2.22
13:12:4586.98786.9▲ 2.250
13:12:2886.98786.9▲ 2.25
13:12:1386.98786.9▲ 2.26
13:12:05878786.9▲ 2.21
13:12:03878786.9▲ 2.21
13:12:03878786.9▲ 2.22
13:11:57878786.9▲ 2.27
13:11:48878786.9▲ 2.22
13:11:48878787▲ 2.32
13:11:45878787▲ 2.32
13:11:36878787▲ 2.327
13:11:118787.187▲ 2.334
13:10:468787.187▲ 2.337
13:10:418787.187▲ 2.317
13:10:288787.187▲ 2.325
13:10:198787.187▲ 2.312
13:10:038787.187▲ 2.315
13:09:588787.187▲ 2.32
13:09:578787.187.1▲ 2.420
13:09:538787.187▲ 2.37
13:09:508787.187▲ 2.37
13:09:498787.187▲ 2.37
13:09:418787.187▲ 2.31
13:09:418787.187▲ 2.31
13:09:388787.187▲ 2.347
13:08:578787.187.1▲ 2.46
13:08:518787.187.1▲ 2.43
13:08:448787.187▲ 2.34
13:08:378787.187.1▲ 2.44
13:08:3487.187.287.1▲ 2.454
13:08:0487.187.287.2▲ 2.51
13:08:0387.187.287.2▲ 2.53
13:07:5887.187.287.2▲ 2.510
13:07:5087.187.287.2▲ 2.512
13:07:4487.187.287.2▲ 2.524
13:07:268787.287.1▲ 2.415
13:06:5987.187.287.1▲ 2.44
13:06:5887.187.287.1▲ 2.447
13:06:2487.187.287.2▲ 2.527
13:06:1086.686.887.2▲ 2.57
13:06:0286.686.887.2▲ 2.520
13:05:4886.686.887.2▲ 2.516
13:05:4486.686.887.3▲ 2.623
13:05:4186.686.887.3▲ 2.61
13:05:4186.686.887.3▲ 2.61
13:05:4186.686.887.3▲ 2.61
13:05:3786.686.887.3▲ 2.65
13:05:3586.686.887.2▲ 2.551
13:05:3186.686.887.2▲ 2.58
13:05:2786.686.887.2▲ 2.518
13:05:1686.686.887.1▲ 2.4411
13:05:1486.686.886.7▲ 21
13:05:1186.686.786.7▲ 241
13:04:5086.786.886.7▲ 213
13:04:4786.786.886.7▲ 218
13:04:4686.786.886.7▲ 210
13:04:4486.786.886.7▲ 22
13:04:4286.786.886.7▲ 252
13:04:0486.786.986.8▲ 2.111
13:03:4986.786.986.8▲ 2.12
13:03:4186.786.986.8▲ 2.11
13:03:4086.786.986.9▲ 2.27
13:03:3286.786.986.8▲ 2.16
13:03:2786.786.886.9▲ 2.23
13:03:2786.786.886.8▲ 2.113
13:03:1486.886.986.8▲ 2.13
13:03:0986.886.986.8▲ 2.115
13:02:5986.786.886.8▲ 2.113
13:02:4486.786.886.8▲ 2.115
13:02:4186.786.886.7▲ 27
13:02:3386.786.886.7▲ 23
13:02:2486.786.886.8▲ 2.16
13:02:0686.786.886.8▲ 2.133
13:01:4586.786.886.7▲ 269
13:01:0986.886.886.8▲ 2.117
13:01:0286.886.886.8▲ 2.122
13:01:0186.886.886.7▲ 228
13:00:4886.886.986.8▲ 2.11
13:00:4786.886.986.8▲ 2.127
13:00:3886.886.986.9▲ 2.24
13:00:3586.686.786.9▲ 2.221
13:00:3186.686.786.9▲ 2.225
13:00:1986.686.786.8▲ 2.194
13:00:1286.686.786.7▲ 214
13:00:0986.686.786.6▲ 1.916
13:00:0186.686.786.7▲ 21
12:59:5986.686.786.7▲ 29
12:59:5386.686.786.7▲ 21
12:59:5286.686.786.7▲ 21
12:59:4986.686.786.7▲ 21
12:59:4986.686.786.7▲ 25
12:59:4886.686.786.7▲ 23
12:59:4786.686.786.7▲ 22
12:59:4786.686.786.7▲ 210
12:59:3986.686.786.7▲ 26
12:59:3786.686.786.7▲ 21
12:59:3586.686.786.7▲ 21
12:59:3586.686.786.7▲ 23
12:59:3486.686.786.7▲ 21
12:59:3386.686.786.7▲ 215
12:59:3386.686.786.7▲ 214
12:59:2986.686.786.7▲ 211
12:59:2386.586.686.6▲ 1.911
12:59:2386.586.686.6▲ 1.92
12:59:2386.586.686.6▲ 1.96
12:59:2386.586.686.6▲ 1.912
12:59:2386.586.686.6▲ 1.94
12:59:2186.586.586.6▲ 1.95
12:59:1886.586.586.6▲ 1.92
12:59:1786.586.586.6▲ 1.910
12:59:1486.586.586.6▲ 1.97
12:59:1286.586.586.6▲ 1.917
12:59:0086.486.586.4▲ 1.71
12:58:5786.486.586.5▲ 1.81
12:58:5486.486.586.5▲ 1.81
12:58:5086.486.586.4▲ 1.71
12:58:4986.486.586.5▲ 1.82
12:58:4786.486.586.4▲ 1.74
12:58:3586.486.586.4▲ 1.72
12:58:2386.486.586.5▲ 1.82
12:58:2186.486.586.5▲ 1.87
12:58:0686.486.586.5▲ 1.81
12:58:0686.486.586.4▲ 1.74
12:58:0486.486.586.4▲ 1.73
12:57:4286.486.586.5▲ 1.81
12:57:3686.486.586.5▲ 1.842
12:57:1686.486.586.5▲ 1.81
12:57:1686.486.586.5▲ 1.83
12:57:0686.386.486.4▲ 1.73
12:57:0186.386.486.5▲ 1.843
12:56:3786.386.486.3▲ 1.62
12:56:3286.386.486.3▲ 1.61
12:56:2786.386.486.3▲ 1.61
12:56:1486.386.486.3▲ 1.67
12:56:0886.386.486.3▲ 1.62
12:55:5686.386.486.3▲ 1.68
12:55:0786.386.486.3▲ 1.63
12:54:4986.386.486.3▲ 1.61
12:54:4486.286.386.4▲ 1.71
12:54:4186.286.386.4▲ 1.77
12:54:3886.286.386.3▲ 1.632
12:54:1886.286.386.2▲ 1.51
12:54:1686.286.386.2▲ 1.51
12:54:1486.286.386.2▲ 1.51
12:54:1386.286.386.2▲ 1.52
12:54:1286.286.386.2▲ 1.56
12:54:0586.286.286.2▲ 1.51
12:54:0186.286.386.2▲ 1.522
12:53:5986.286.386.2▲ 1.51
12:53:5886.286.386.2▲ 1.53
12:53:3586.286.386.2▲ 1.51
12:53:2386.286.386.2▲ 1.52
12:53:0986.286.386.2▲ 1.52
12:53:0886.286.386.3▲ 1.64
12:53:0186.286.386.2▲ 1.519
12:52:5886.286.386.2▲ 1.51
12:52:5386.286.386.2▲ 1.55
12:52:4686.286.386.2▲ 1.53
12:52:0886.286.386.3▲ 1.61
12:52:0786.286.386.3▲ 1.66
12:51:3786.286.386.3▲ 1.63
12:51:3186.286.386.2▲ 1.54
12:51:0486.286.386.3▲ 1.66
12:50:5186.286.386.3▲ 1.62
12:50:3486.286.386.2▲ 1.51
12:50:3486.286.386.3▲ 1.62
12:50:3186.286.386.3▲ 1.65
12:49:5086.286.286.2▲ 1.515
12:49:3686.286.386.2▲ 1.52
12:49:3686.286.386.2▲ 1.57
12:49:3586.286.386.2▲ 1.51
12:49:3386.286.386.2▲ 1.51
12:49:3186.286.386.2▲ 1.59
12:49:1686.286.386.3▲ 1.61
12:49:1286.286.486.2▲ 1.51
12:49:1186.286.486.3▲ 1.63
12:49:0186.286.386.3▲ 1.61
12:48:5686.286.486.4▲ 1.71
12:48:5186.286.386.3▲ 1.69
12:48:3786.286.486.4▲ 1.72
12:48:3486.386.486.3▲ 1.66
12:48:3186.386.486.3▲ 1.630
12:47:5186.386.486.3▲ 1.63
12:47:2286.386.386.3▲ 1.62
12:47:1786.286.486.3▲ 1.61
12:47:1686.286.486.3▲ 1.62
12:47:0886.386.486.3▲ 1.67
12:47:0686.386.486.3▲ 1.62
12:46:5186.386.486.3▲ 1.61
12:46:4986.386.486.4▲ 1.73
12:46:4286.386.486.4▲ 1.71
12:46:3786.386.486.4▲ 1.72
12:46:2386.386.486.3▲ 1.63
12:46:1386.286.386.2▲ 1.51
12:46:1286.286.386.2▲ 1.51
12:46:1186.286.386.2▲ 1.52
12:46:0686.286.386.2▲ 1.51
12:45:5986.286.386.2▲ 1.52
12:45:4986.386.486.2▲ 1.51
12:45:4986.386.486.3▲ 1.620
12:45:1786.386.386.4▲ 1.71
12:45:1686.386.386.4▲ 1.712
12:44:4986.286.386.3▲ 1.61
12:44:4786.286.386.3▲ 1.63
12:44:3786.286.386.3▲ 1.62
12:44:3686.286.386.3▲ 1.62
12:44:2286.286.386.2▲ 1.51
12:44:1386.286.386.2▲ 1.52
12:44:0686.286.386.2▲ 1.51
12:44:0686.286.386.3▲ 1.65
12:44:0086.286.386.2▲ 1.58
12:43:4186.386.486.3▲ 1.65
12:43:4186.386.486.3▲ 1.611
12:43:3386.386.486.3▲ 1.61
12:43:3386.386.486.3▲ 1.61
12:43:2886.386.486.3▲ 1.67
12:43:1586.386.486.3▲ 1.63
12:43:0186.386.486.3▲ 1.62
12:42:4786.386.486.4▲ 1.74
12:42:3386.386.486.4▲ 1.71
12:42:3086.386.486.4▲ 1.723
12:41:5286.386.486.4▲ 1.72
12:41:4186.386.486.4▲ 1.71
12:41:4086.386.486.4▲ 1.72
12:41:3786.386.486.4▲ 1.73
12:41:3286.686.786.4▲ 1.73
12:41:2386.686.786.5▲ 1.81
12:41:2286.686.786.5▲ 1.812
12:41:1586.686.786.5▲ 1.81
12:41:1486.686.786.5▲ 1.81
12:41:1186.686.786.5▲ 1.816
12:41:0786.686.786.7▲ 24
12:41:0486.686.786.6▲ 1.94
12:40:5486.686.686.6▲ 1.95
12:40:5486.686.686.7▲ 21
12:40:4986.686.686.7▲ 21
12:40:4886.686.686.7▲ 22
12:40:4886.686.686.7▲ 214
12:40:4386.686.686.6▲ 1.94
12:40:3986.686.686.5▲ 1.89
12:40:3686.686.186.6▲ 1.9103
12:40:2186.186.186.3▲ 1.623
12:40:1786.186.186.3▲ 1.610
12:40:0786.186.186.3▲ 1.62
12:40:0386.186.186.3▲ 1.61
12:40:0186.186.186.3▲ 1.61
12:40:0186.186.186.3▲ 1.62
12:39:5986.186.186.2▲ 1.535
12:39:518686.186.1▲ 1.41
12:39:508686.186.1▲ 1.49
12:39:38868686▲ 1.31
12:39:36868686.1▲ 1.43
12:39:2785.98686▲ 1.313
12:39:208686.186▲ 1.323

資券變化

單位:張數  2025/09/22
融資買進 融資賣出 融資餘額 融資限額
2458 718 10497 43701
融券買進 融券賣出 融券餘額 融券限額
32 57 336 43701

法人持股

單位:張數
日期 外資 投信 自營商
買賣超 買賣超 買賣超
2025/09/23 -4639 0 -17
2025/09/22 -677 0 2
2025/09/19 826 0 1
2025/09/18 926 0 -123
2025/09/17 -957 0 -49

近6月融資走勢圖

 

近6月融券走勢圖

 

產業供銷分析

 
產業關係 個股名稱 生產類別 成交價 漲跌 漲跌幅
競爭者 3008大立光手機相機鏡頭3680▽145▽3.79%
競爭者 3019亞光手機相機鏡頭152.5△0.5△0.33%
競爭者 3406玉晶光手機相機鏡頭682△23△3.49%
競爭者 3008大立光數位相機鏡片3680▽145▽3.79%
競爭者 3019亞光數位相機鏡片152.5△0.5△0.33%
競爭者 3406玉晶光數位相機鏡片682△23△3.49%
競爭者 4976佳凌數位相機鏡片33.7▽0.8▽2.32%
上游供應商 3441聯一光玻璃毛胚60.2△5.4△9.85%
上游供應商 6859伯特光模具132----
上游供應商 3607谷崧鏡筒押環17.55△0.55△3.24%
下游客戶 2301光寶科投影機230▽18.5▽7.44%
下游客戶 2308台達電投影機2300▽125▽5.15%
下游客戶 2352佳世達投影機31.1▽3.15▽9.2%
下游客戶 2317鴻海數位相機284.5▽8.5▽2.9%

注目焦點

投資講座:

上市

上櫃

期指

富台

景氣

TSE
註:交易日14:30至下次開盤前,成交金額含盤後定價,不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。
OTC
台指期
富台
27
分數:27分
燈號:綠燈
景氣穩定

看懂財報 - 6209 今國光

經營能力 獲利能力
綜合評分 32 綜合評分 62
同業標準 29 同業標準 58
評比 評比
成長能力 償債能力
綜合評分 51 綜合評分 11
同業標準 40 同業標準 18
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞