4722
73.5
TWD-1.80 (-2.39%)
2025.06.13收盤
國精化－現股當沖
國精化最新現股當沖狀況
整理國精化最新(2025/06/13) 當沖狀況。整體成交張數為3,701張，佔整體市場成交張數的57.15%。當日現股當沖之總損益為+97.9萬元、每張平均損益則為+265元。
開盤價
71.8
收盤價
73.5
當日範圍
70.5 - 74
成交張數
6,476
開盤價(昨)
75.1
收盤價(昨)
75.3
昨日範圍
72.6 - 75.7
成交張數(昨)
5,714
成交金額
4.69億
成交金額(昨)
4.26億
52週範圍
41.35 - 76.3
發行股數
1億
市值
74億
現股當沖－歷史逐日資訊
開盤價
71.8
收盤價
73.5
成交張數
6,476
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(%) | ||||||
| 2025/06/13 | 73.5 | -1.8 | -2.39 | 6,476 | 46,913.11 | 3,701 | 57.15 | 26,790.35 | 57.11 | 26,888.25 | 57.32 | +97.9 | +264.52 | 7 | 0.11 |
| 2025/06/12 | 75.3 | -1 | -1.31 | 5,714 | 42,554.83 | 3,345 | 58.54 | 24,906.91 | 58.53 | 24,931.34 | 58.59 | +24.43 | +73.03 | 11 | 0.19 |
| 2025/06/11 | 76.3 | +1.8 | +2.42 | 16,109 | 121,090.22 | 8,033 | 49.87 | 60,189.49 | 49.71 | 60,472.5 | 49.94 | +283.01 | +352.31 | 813 | 5.05 |
| 2025/06/10 | 74.5 | +5.3 | +9.88 | 12,706 | 92,780.66 | 5,569 | 43.83 | 40,386.99 | 43.53 | 40,802.67 | 43.98 | +415.68 | +746.42 | 218 | 1.72 |
| 2025/06/09 | 69.2 | +3.7 | +5.65 | 6,627 | 44,688.22 | 3,041 | 45.89 | 20,376.46 | 45.6 | 20,621.82 | 46.15 | +245.36 | +806.84 | 0 | 0 |
| 2025/06/06 | 65.5 | +1.8 | +2.83 | 4,390 | 28,632.68 | 2,049 | 46.67 | 13,333.63 | 46.57 | 13,398.48 | 46.79 | +64.85 | +316.5 | 0 | 0 |
| 2025/06/05 | 63.7 | -0.5 | -0.78 | 2,830 | 18,223.67 | 928 | 32.79 | 5,961.47 | 32.71 | 5,978.87 | 32.81 | +17.4 | +187.5 | 0 | 0 |
| 2025/06/04 | 64.2 | +3.7 | +6.12 | 3,689 | 23,179.8 | 1,344 | 36.44 | 8,366.18 | 36.09 | 8,437.57 | 36.4 | +71.39 | +531.18 | 0 | 0 |
| 2025/06/03 | 60.5 | -0.5 | -0.82 | 687 | 4,178.53 | 212 | 30.85 | 1,289.13 | 30.85 | 1,290.06 | 30.87 | +0.93 | +43.87 | 0 | 0 |
| 2025/06/02 | 61 | -1.3 | -2.09 | 1,368 | 8,298.37 | 632 | 46.21 | 3,840.81 | 46.28 | 3,843.65 | 46.32 | +2.84 | +44.94 | 0 | 0 |
| 2025/05/29 | 62.3 | +0.5 | +0.81 | 1,995 | 12,268.62 | 1,094 | 54.84 | 6,725.52 | 54.82 | 6,746.17 | 54.99 | +20.65 | +188.76 | 2 | 0.1 |
| 2025/05/28 | 61.8 | -1.7 | -2.68 | 4,038 | 25,124.71 | 2,030 | 50.28 | 12,640.72 | 50.31 | 12,642.78 | 50.32 | +2.06 | +10.15 | 6 | 0.15 |
| 2025/05/27 | 63.5 | +3.5 | +5.83 | 8,993 | 57,091.12 | 5,884 | 65.43 | 37,295.29 | 65.33 | 37,346.48 | 65.42 | +51.19 | +87 | 6 | 0.07 |
| 2025/05/26 | 60 | -1.5 | -2.44 | 1,196 | 7,246.85 | 325 | 27.17 | 1,975.77 | 27.26 | 1,972.6 | 27.22 | -3.17 | -97.54 | 0 | 0 |
| 2025/05/23 | 61.5 | -1.1 | -1.76 | 4,411 | 27,747.88 | 2,711 | 61.46 | 17,055.16 | 61.46 | 17,045.39 | 61.43 | -9.77 | -36.04 | 1 | 0.02 |
| 2025/05/22 | 62.6 | +3.1 | +5.21 | 4,784 | 29,525.03 | 2,339 | 48.89 | 14,403.41 | 48.78 | 14,421.58 | 48.85 | +18.17 | +77.68 | 4 | 0.08 |
| 2025/05/21 | 59.5 | -1.1 | -1.82 | 3,284 | 19,758.33 | 1,256 | 38.24 | 7,552.36 | 38.22 | 7,562.88 | 38.28 | +10.52 | +83.76 | 1 | 0.03 |
| 2025/05/20 | 60.6 | +0 | +0 | 2,671 | 16,340.55 | 1,473 | 55.14 | 9,010.57 | 55.14 | 9,013.51 | 55.16 | +2.94 | +19.96 | 3 | 0.11 |
| 2025/05/19 | 60.6 | -1.3 | -2.1 | 2,600 | 15,946.78 | 1,201 | 46.19 | 7,363.12 | 46.17 | 7,367.52 | 46.2 | +4.4 | +36.64 | 0 | 0 |
| 2025/05/16 | 61.9 | +0.4 | +0.65 | 7,529 | 46,260.6 | 4,786 | 63.57 | 29,378.74 | 63.51 | 29,420.63 | 63.6 | +41.89 | +87.53 | 1 | 0.01 |
| 2025/05/15 | 61.5 | +2.1 | +3.54 | 7,979 | 48,661.3 | 5,233 | 65.58 | 31,885.91 | 65.53 | 31,946.19 | 65.65 | +60.28 | +115.19 | 4 | 0.05 |
| 2025/05/14 | 59.4 | +5.4 | +10 | 1,553 | 8,890.11 | 560 | 36.07 | 3,174.36 | 35.71 | 3,191.05 | 35.89 | +16.69 | +298.04 | 0 | 0 |
| 2025/05/13 | 54 | -0.3 | -0.55 | 653 | 3,503.05 | 298 | 45.63 | 1,594.24 | 45.51 | 1,596.31 | 45.57 | +2.07 | +69.46 | 1 | 0.15 |
| 2025/05/12 | 54.3 | +1.4 | +2.65 | 407 | 2,195.91 | 191 | 46.9 | 1,028.79 | 46.85 | 1,033.87 | 47.08 | +5.08 | +265.97 | 0 | 0 |
| 2025/05/09 | 52.9 | +0.7 | +1.34 | 269 | 1,409.37 | 85 | 31.6 | 444.87 | 31.57 | 447.11 | 31.72 | +2.24 | +263.53 | 2 | 0.74 |
| 2025/05/08 | 52.2 | +0 | +0 | 375 | 1,964.03 | 63 | 16.8 | 329.47 | 16.78 | 330.63 | 16.83 | +1.16 | +184.13 | 0 | 0 |
| 2025/05/07 | 52.2 | -0.8 | -1.51 | 279 | 1,459.04 | 84 | 30.08 | 438.67 | 30.07 | 440.97 | 30.22 | +2.3 | +273.81 | 0 | 0 |
| 2025/05/06 | 53 | +0.6 | +1.15 | 307 | 1,609.28 | 89 | 29.03 | 465.11 | 28.9 | 468.41 | 29.11 | +3.3 | +370.79 | 0 | 0 |
| 2025/05/05 | 52.4 | -2.6 | -4.73 | 457 | 2,424.37 | 136 | 29.79 | 722.79 | 29.81 | 724.63 | 29.89 | +1.84 | +135.29 | 0 | 0 |
| 2025/05/02 | 55 | +0.8 | +1.48 | 418 | 2,312.22 | 67 | 16.01 | 369.71 | 15.99 | 370.34 | 16.02 | +0.63 | +94.03 | 0 | 0 |
| 2025/04/30 | 54.2 | -2.8 | -4.91 | 1,237 | 6,802.33 | 403 | 32.58 | 2,217.44 | 32.6 | 2,220.86 | 32.65 | +3.42 | +84.86 | 0 | 0 |
| 2025/04/29 | 57 | +0.3 | +0.53 | 511 | 2,902.73 | 152 | 29.77 | 860.74 | 29.65 | 866.74 | 29.86 | +6 | +394.74 | 0 | 0 |
| 2025/04/28 | 56.7 | -0.4 | -0.7 | 616 | 3,493.97 | 144 | 23.39 | 816.72 | 23.38 | 818.19 | 23.42 | +1.47 | +102.08 | 0 | 0 |
| 2025/04/25 | 57.1 | +1.2 | +2.15 | 1,450 | 8,367.48 | 563 | 38.83 | 3,249.81 | 38.84 | 3,246.64 | 38.8 | -3.17 | -56.31 | 0 | 0 |
| 2025/04/24 | 55.9 | +1.6 | +2.95 | 1,429 | 7,978.69 | 452 | 31.63 | 2,511.86 | 31.48 | 2,530.66 | 31.72 | +18.8 | +415.93 | 5 | 0.35 |
| 2025/04/23 | 54.3 | +3.6 | +7.1 | 733 | 3,924.7 | 237 | 32.33 | 1,263.57 | 32.2 | 1,271.87 | 32.41 | +8.3 | +350.21 | 0 | 0 |
| 2025/04/22 | 50.7 | -1.1 | -2.12 | 694 | 3,528.06 | 247 | 35.59 | 1,251.4 | 35.47 | 1,261.13 | 35.75 | +9.73 | +393.93 | 0 | 0 |
| 2025/04/21 | 51.8 | -2.6 | -4.78 | 852 | 4,471.78 | 372 | 43.68 | 1,962.31 | 43.88 | 1,960.66 | 43.85 | -1.65 | -44.35 | 0 | 0 |
| 2025/04/18 | 54.4 | +0.3 | +0.55 | 814 | 4,403.97 | 256 | 31.45 | 1,384.94 | 31.45 | 1,385.94 | 31.47 | +1 | +39.06 | 0 | 0 |
| 2025/04/17 | 54.1 | +0.3 | +0.56 | 569 | 3,037.28 | 232 | 40.77 | 1,239.24 | 40.8 | 1,241.04 | 40.86 | +1.8 | +77.59 | 0 | 0 |
| 2025/04/16 | 53.8 | -0.9 | -1.65 | 1,352 | 7,410.16 | 618 | 45.7 | 3,390.41 | 45.75 | 3,392.57 | 45.78 | +2.16 | +34.95 | 0 | 0 |
| 2025/04/15 | 54.7 | +4.5 | +8.96 | 1,959 | 10,545.94 | 723 | 36.9 | 3,863.03 | 36.63 | 3,915.48 | 37.13 | +52.45 | +725.45 | 0 | 0 |
| 2025/04/14 | 50.2 | +0.2 | +0.4 | 1,095 | 5,561.21 | 430 | 39.29 | 2,179.68 | 39.19 | 2,194.27 | 39.46 | +14.6 | +339.42 | 0 | 0 |
| 2025/04/11 | 50 | +1.8 | +3.73 | 1,267 | 6,118.78 | 432 | 34.08 | 2,051.18 | 33.52 | 2,098.16 | 34.29 | +46.98 | +1,087.5 | 0 | 0 |
| 2025/04/10 | 48.2 | +4.35 | +9.92 | 382 | 1,840.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 43.85 | -4.85 | -9.96 | 2,044 | 9,095.8 | 476 | 23.29 | 2,130.41 | 23.42 | 2,139.35 | 23.52 | +8.95 | +187.92 | 0 | 0 |
| 2025/04/08 | 48.7 | -5.4 | -9.98 | 1,492 | 7,268.76 | 118 | 7.91 | 574.91 | 7.91 | 575.62 | 7.92 | +0.7 | +59.75 | 0 | 0 |
| 2025/04/07 | 54.1 | -6 | -9.98 | 92 | 495.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 60.1 | +0.6 | +1.01 | 810 | 4,822.23 | 269 | 33.19 | 1,595.27 | 33.08 | 1,602.66 | 33.23 | +7.39 | +274.72 | 0 | 0 |
| 2025/04/01 | 59.5 | +0.2 | +0.34 | 1,159 | 6,976.95 | 466 | 40.2 | 2,802.72 | 40.17 | 2,803.22 | 40.18 | +0.5 | +10.73 | 0 | 0 |
| 2025/03/31 | 59.3 | -3.5 | -5.57 | 2,167 | 13,047.83 | 701 | 32.35 | 4,213.44 | 32.29 | 4,226.85 | 32.4 | +13.41 | +191.3 | 1 | 0.05 |
| 2025/03/28 | 62.8 | -4.3 | -6.41 | 3,827 | 24,289.28 | 1,733 | 45.28 | 10,982.31 | 45.21 | 11,034.02 | 45.43 | +51.71 | +298.38 | 8 | 0.21 |
| 2025/03/27 | 67.1 | +0.4 | +0.6 | 1,583 | 10,529.78 | 682 | 43.09 | 4,543.21 | 43.15 | 4,546.03 | 43.17 | +2.82 | +41.35 | 3 | 0.19 |
| 2025/03/26 | 66.7 | -1.2 | -1.77 | 2,444 | 16,330.44 | 1,090 | 44.59 | 7,288.45 | 44.63 | 7,292.82 | 44.66 | +4.37 | +40.09 | 4 | 0.16 |
| 2025/03/25 | 67.9 | +1.9 | +2.88 | 3,663 | 24,896.53 | 1,810 | 49.41 | 12,292.97 | 49.38 | 12,289.68 | 49.36 | -3.29 | -18.18 | 0 | 0 |
| 2025/03/24 | 66 | +0.2 | +0.3 | 1,710 | 11,370.12 | 406 | 23.75 | 2,697.7 | 23.73 | 2,706.62 | 23.8 | +8.92 | +219.7 | 16 | 0.94 |
| 2025/03/21 | 65.8 | -2.3 | -3.38 | 2,559 | 17,180.16 | 635 | 24.81 | 4,292.71 | 24.99 | 4,249.74 | 24.74 | -42.97 | -676.69 | 22 | 0.86 |
| 2025/03/20 | 68.1 | +4.6 | +7.24 | 3,340 | 22,366.67 | 1,108 | 33.17 | 7,369.17 | 32.95 | 7,445.06 | 33.29 | +75.89 | +684.93 | 0 | 0 |
| 2025/03/19 | 63.5 | -0.4 | -0.63 | 1,659 | 10,721.92 | 526 | 31.71 | 3,414.96 | 31.85 | 3,386.96 | 31.59 | -28 | -532.32 | 0 | 0 |
| 2025/03/18 | 63.9 | +1.9 | +3.06 | 1,094 | 6,896.92 | 221 | 20.2 | 1,388.51 | 20.13 | 1,400.04 | 20.3 | +11.53 | +521.72 | 0 | 0 |
| 2025/03/17 | 62 | -0.1 | -0.16 | 1,310 | 8,199.14 | 591 | 45.11 | 3,700.39 | 45.13 | 3,705.25 | 45.19 | +4.86 | +82.23 | 0 | 0 |
| 2025/03/14 | 62.1 | -0.1 | -0.16 | 1,294 | 7,939.19 | 460 | 35.55 | 2,817.74 | 35.49 | 2,835.77 | 35.72 | +18.03 | +391.96 | 2 | 0.15 |
| 2025/03/13 | 62.2 | -2.3 | -3.57 | 2,533 | 16,031.72 | 1,258 | 49.67 | 7,943.07 | 49.55 | 7,976.85 | 49.76 | +33.78 | +268.52 | 7 | 0.28 |
| 2025/03/12 | 64.5 | -0.8 | -1.23 | 3,817 | 24,865.05 | 2,391 | 62.64 | 15,566.52 | 62.6 | 15,591.17 | 62.7 | +24.65 | +103.09 | 12 | 0.31 |
| 2025/03/11 | 65.3 | -4.1 | -5.91 | 4,638 | 30,775.96 | 2,004 | 43.21 | 13,283.9 | 43.16 | 13,300.41 | 43.22 | +16.51 | +82.39 | 14 | 0.3 |
| 2025/03/10 | 69.4 | -2.1 | -2.94 | 6,016 | 42,417.94 | 3,414 | 56.74 | 24,036.61 | 56.67 | 24,131 | 56.89 | +94.39 | +276.48 | 15 | 0.25 |
| 2025/03/07 | 71.5 | +1.7 | +2.44 | 10,038 | 72,293.41 | 6,217 | 61.94 | 44,714.91 | 61.85 | 44,838.92 | 62.02 | +124.01 | +199.47 | 44 | 0.44 |
| 2025/03/06 | 69.8 | +3.3 | +4.96 | 9,655 | 66,993.12 | 5,386 | 55.78 | 37,245.16 | 55.6 | 37,440.99 | 55.89 | +195.83 | +363.59 | 26 | 0.27 |
| 2025/03/05 | 66.5 | +1.2 | +1.84 | 6,444 | 42,985.31 | 3,841 | 59.6 | 25,582.59 | 59.51 | 25,638.98 | 59.65 | +56.39 | +146.81 | 9 | 0.14 |
| 2025/03/04 | 65.3 | +4.6 | +7.58 | 3,919 | 24,939.35 | 1,812 | 46.24 | 11,450.41 | 45.91 | 11,543.48 | 46.29 | +93.07 | +513.63 | 10 | 0.26 |
| 2025/03/03 | 60.7 | -1.6 | -2.57 | 1,124 | 6,848.11 | 293 | 26.06 | 1,779.92 | 25.99 | 1,788.99 | 26.12 | +9.07 | +309.56 | 5 | 0.44 |
| 2025/02/27 | 62.3 | -1 | -1.58 | 2,381 | 15,275.82 | 1,169 | 49.1 | 7,486.09 | 49.01 | 7,514.14 | 49.19 | +28.05 | +239.95 | 6 | 0.25 |
| 2025/02/26 | 63.3 | +0.3 | +0.48 | 993 | 6,289.73 | 334 | 33.65 | 2,116.82 | 33.66 | 2,120.5 | 33.71 | +3.68 | +110.18 | 6 | 0.6 |
| 2025/02/25 | 63 | -0.2 | -0.32 | 4,010 | 25,345.66 | 1,542 | 38.45 | 9,685.65 | 38.21 | 9,761.67 | 38.51 | +76.02 | +493 | 0 | 0 |
| 2025/02/24 | 63.2 | -1.3 | -2.02 | 3,414 | 22,007.22 | 1,522 | 44.58 | 9,808.98 | 44.57 | 9,801.74 | 44.54 | -7.24 | -47.57 | 7 | 0.21 |
| 2025/02/21 | 64.5 | -4.6 | -6.66 | 12,671 | 85,205 | 7,311 | 57.7 | 49,297.28 | 57.86 | 49,318.07 | 57.88 | +20.79 | +28.44 | 24 | 0.19 |
| 2025/02/20 | 69.1 | +6.2 | +9.86 | 6,417 | 43,362.41 | 1,874 | 29.21 | 12,500.18 | 28.83 | 12,608.11 | 29.08 | +107.93 | +575.93 | 6 | 0.09 |
| 2025/02/19 | 62.9 | +1.3 | +2.11 | 3,262 | 20,103.52 | 1,812 | 55.55 | 11,154.85 | 55.49 | 11,208.31 | 55.75 | +53.46 | +295.03 | 5 | 0.15 |
| 2025/02/18 | 61.6 | +0.5 | +0.82 | 1,946 | 11,843.76 | 750 | 38.53 | 4,551.76 | 38.43 | 4,569.18 | 38.58 | +17.42 | +232.27 | 0 | 0 |
| 2025/02/17 | 61.1 | +0.2 | +0.33 | 2,059 | 12,533.33 | 777 | 37.73 | 4,717.25 | 37.64 | 4,736.74 | 37.79 | +19.49 | +250.84 | 2 | 0.1 |
| 2025/02/14 | 60.9 | -2.7 | -4.25 | 1,896 | 11,697.03 | 672 | 35.44 | 4,151.82 | 35.49 | 4,164.78 | 35.61 | +12.96 | +192.86 | 0 | 0 |
| 2025/02/13 | 63.6 | +3.4 | +5.65 | 4,184 | 26,212.93 | 1,913 | 45.72 | 11,974.03 | 45.68 | 12,027.8 | 45.88 | +53.77 | +281.08 | 6 | 0.14 |
| 2025/02/12 | 60.2 | +1.3 | +2.21 | 2,670 | 16,105.91 | 846 | 31.68 | 5,090.34 | 31.61 | 5,097.35 | 31.65 | +7.01 | +82.86 | 3 | 0.11 |
| 2025/02/11 | 58.9 | +0.3 | +0.51 | 3,358 | 19,845.21 | 1,537 | 45.77 | 9,087.16 | 45.79 | 9,094.76 | 45.83 | +7.6 | +49.45 | 12 | 0.36 |
| 2025/02/10 | 58.6 | +4.1 | +7.52 | 3,918 | 22,458.38 | 1,573 | 40.15 | 9,009.08 | 40.11 | 9,041.9 | 40.26 | +32.82 | +208.65 | 2 | 0.05 |
| 2025/02/07 | 54.5 | +4.5 | +9 | 1,850 | 9,818.9 | 413 | 22.32 | 2,173.61 | 22.14 | 2,193.12 | 22.34 | +19.51 | +472.4 | 5 | 0.27 |
| 2025/02/06 | 50 | +0.3 | +0.6 | 181 | 901.04 | 21 | 11.61 | 104.53 | 11.6 | 104.56 | 11.6 | +0.03 | +14.29 | 0 | 0 |
| 2025/02/05 | 49.7 | +0.35 | +0.71 | 71 | 351.58 | 5 | 7.04 | 24.7 | 7.03 | 24.8 | 7.05 | +0.09 | +180 | 0 | 0 |
| 2025/02/04 | 49.35 | +0.15 | +0.3 | 106 | 524.08 | 7 | 6.63 | 34.69 | 6.62 | 34.73 | 6.63 | +0.04 | +64.29 | 0 | 0 |
| 2025/02/03 | 49.2 | +0.2 | +0.41 | 224 | 1,092.1 | 42 | 18.79 | 204.63 | 18.74 | 205.75 | 18.84 | +1.11 | +264.29 | 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。
