4722
115
TWD-2.50 (-2.13%)
2025.08.21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(2025/08/20) 當沖狀況。整體成交張數為10,017張，佔整體市場成交張數的49.96%。當日現股當沖之總損益為-150萬元、每張平均損益則為-150元。
開盤價
116
收盤價
115
當日範圍
108.5 - 116
成交張數
5,606
開盤價(昨)
116
收盤價(昨)
117.5
昨日範圍
112 - 117.5
成交張數(昨)
20,050
成交金額
6.30億
成交金額(昨)
23.26億
52週範圍
41.8 - 117.5
發行股數
1億
市值
116億
現股當沖－歷史逐日資訊
開盤價
116
收盤價
115
成交張數
5,606
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(%) | ||||||
| 2025/08/20 | 117.5 | +10.5 | +9.81 | 20,050 | 232,587.29 | 10,017 | 49.96 | 116,280.95 | 49.99 | 116,131 | 49.93 | -149.95 | -149.7 | 44 | 0.22 |
| 2025/08/19 | 107 | +9.7 | +9.97 | 7,653 | 81,493.42 | 1,776 | 23.21 | 18,791.7 | 23.06 | 18,901.75 | 23.19 | +110.05 | +619.65 | 3 | 0.04 |
| 2025/08/18 | 97.3 | +8.8 | +9.94 | 10,575 | 98,994.63 | 5,145 | 48.65 | 47,614.47 | 48.1 | 48,419.49 | 48.91 | +805.02 | +1,564.66 | 10 | 0.09 |
| 2025/08/15 | 88.5 | +4.9 | +5.86 | 8,116 | 69,974.25 | 3,940 | 48.55 | 33,855.78 | 48.38 | 34,059.91 | 48.67 | +204.13 | +518.1 | 16 | 0.2 |
| 2025/08/14 | 83.6 | -0.6 | -0.71 | 6,176 | 51,709.46 | 3,340 | 54.08 | 27,953.14 | 54.06 | 28,035.7 | 54.22 | +82.56 | +247.19 | 5 | 0.08 |
| 2025/08/13 | 84.2 | -1.7 | -1.98 | 28,090 | 248,514.94 | 18,363 | 65.37 | 162,855.33 | 65.53 | 162,802.58 | 65.51 | -52.75 | -28.73 | 55 | 0.2 |
| 2025/08/12 | 85.9 | +7.8 | +9.99 | 7,744 | 65,021.91 | 2,857 | 36.9 | 23,716.33 | 36.47 | 23,836.43 | 36.66 | +120.1 | +420.37 | 5 | 0.06 |
| 2025/08/11 | 78.1 | +7.1 | +10 | 7,598 | 57,558.84 | 2,022 | 26.61 | 14,980.03 | 26.03 | 15,236.03 | 26.47 | +256 | +1,266.07 | 16 | 0.21 |
| 2025/08/08 | 71 | +0.8 | +1.14 | 1,788 | 12,767.24 | 557 | 31.15 | 3,968.37 | 31.08 | 3,974.92 | 31.13 | +6.55 | +117.59 | 4 | 0.22 |
| 2025/08/07 | 70.2 | +0.6 | +0.86 | 1,772 | 12,555.04 | 758 | 42.78 | 5,371.78 | 42.79 | 5,373.08 | 42.8 | +1.3 | +17.15 | 2 | 0.11 |
| 2025/08/06 | 69.6 | -1.4 | -1.97 | 1,396 | 9,796.47 | 412 | 29.51 | 2,896.41 | 29.57 | 2,894.32 | 29.54 | -2.09 | -50.73 | 0 | 0 |
| 2025/08/05 | 71 | +0 | +0 | 3,651 | 26,399.18 | 1,673 | 45.82 | 12,072.58 | 45.73 | 12,082.19 | 45.77 | +9.61 | +57.44 | 9 | 0.25 |
| 2025/08/04 | 71 | +0.2 | +0.28 | 1,451 | 10,194.06 | 573 | 39.5 | 4,019.96 | 39.43 | 4,024.38 | 39.48 | +4.42 | +77.14 | 1 | 0.07 |
| 2025/08/01 | 70.8 | +0.7 | +1 | 2,658 | 18,790.73 | 1,120 | 42.13 | 7,898.32 | 42.03 | 7,919.63 | 42.15 | +21.31 | +190.27 | 5 | 0.19 |
| 2025/07/31 | 70.1 | +1.9 | +2.79 | 3,379 | 23,609.95 | 1,491 | 44.13 | 10,384.02 | 43.98 | 10,418.33 | 44.13 | +34.31 | +230.11 | 10 | 0.3 |
| 2025/07/30 | 68.2 | -1.3 | -1.87 | 1,512 | 10,398.66 | 601 | 39.76 | 4,138.59 | 39.8 | 4,136.25 | 39.78 | -2.34 | -38.94 | 2 | 0.13 |
| 2025/07/29 | 69.5 | +1.3 | +1.91 | 5,458 | 38,655.59 | 2,848 | 52.18 | 20,177.91 | 52.2 | 20,157.62 | 52.15 | -20.29 | -71.24 | 14 | 0.26 |
| 2025/07/28 | 68.2 | +2.9 | +4.44 | 2,008 | 13,541.01 | 803 | 40 | 5,392.17 | 39.82 | 5,416.46 | 40 | +24.29 | +302.49 | 5 | 0.25 |
| 2025/07/25 | 65.3 | +0.5 | +0.77 | 399 | 2,602.38 | 133 | 33.29 | 866.45 | 33.29 | 866.23 | 33.29 | -0.22 | -16.54 | 0 | 0 |
| 2025/07/24 | 64.8 | -0.1 | -0.15 | 609 | 3,972.73 | 227 | 37.25 | 1,480.93 | 37.28 | 1,484.54 | 37.37 | +3.61 | +159.03 | 0 | 0 |
| 2025/07/23 | 64.9 | +1.9 | +3.02 | 1,002 | 6,519.41 | 450 | 44.89 | 2,918.87 | 44.77 | 2,941.98 | 45.13 | +23.11 | +513.56 | 0 | 0 |
| 2025/07/22 | 63 | -2.1 | -3.23 | 1,292 | 8,262.6 | 426 | 32.97 | 2,727.95 | 33.02 | 2,739.17 | 33.15 | +11.22 | +263.38 | 0 | 0 |
| 2025/07/21 | 65.1 | -3.1 | -4.55 | 1,142 | 7,552.52 | 198 | 17.35 | 1,305.2 | 17.28 | 1,310.27 | 17.35 | +5.07 | +256.06 | 0 | 0 |
| 2025/07/18 | 68.2 | -0.8 | -1.16 | 1,420 | 9,701.62 | 428 | 30.13 | 2,924.44 | 30.14 | 2,930 | 30.2 | +5.56 | +129.91 | 0 | 0 |
| 2025/07/17 | 69 | -0.2 | -0.29 | 2,299 | 15,979.86 | 1,264 | 54.99 | 8,786.16 | 54.98 | 8,790.69 | 55.01 | +4.53 | +35.84 | 1 | 0.04 |
| 2025/07/16 | 69.2 | +0.5 | +0.73 | 3,478 | 24,077.82 | 1,812 | 52.1 | 12,544.51 | 52.1 | 12,561.27 | 52.17 | +16.76 | +92.49 | 3 | 0.09 |
| 2025/07/15 | 68.7 | +5.2 | +8.19 | 2,532 | 16,977.59 | 827 | 32.66 | 5,485.11 | 32.31 | 5,562.52 | 32.76 | +77.41 | +936.03 | 1 | 0.04 |
| 2025/07/14 | 63.5 | +1 | +1.6 | 555 | 3,500.55 | 185 | 33.36 | 1,171.68 | 33.47 | 1,164.8 | 33.27 | -6.88 | -371.89 | 0 | 0 |
| 2025/07/11 | 62.5 | -0.8 | -1.26 | 660 | 4,145.83 | 186 | 28.17 | 1,167.55 | 28.16 | 1,168.61 | 28.19 | +1.06 | +56.99 | 0 | 0 |
| 2025/07/10 | 63.3 | +1.1 | +1.77 | 890 | 5,650.25 | 347 | 39.01 | 2,197.2 | 38.89 | 2,209.25 | 39.1 | +12.05 | +347.26 | 0 | 0 |
| 2025/07/09 | 62.2 | +0.3 | +0.48 | 589 | 3,667.97 | 201 | 34.12 | 1,249.66 | 34.07 | 1,251.47 | 34.12 | +1.81 | +90.05 | 1 | 0.17 |
| 2025/07/08 | 61.9 | -1.1 | -1.75 | 1,500 | 9,302.55 | 442 | 29.47 | 2,742.03 | 29.48 | 2,740.5 | 29.46 | -1.53 | -34.62 | 0 | 0 |
| 2025/07/07 | 63 | -1.1 | -1.72 | 719 | 4,555.24 | 195 | 27.11 | 1,235.99 | 27.13 | 1,237.98 | 27.18 | +1.99 | +102.05 | 0 | 0 |
| 2025/07/04 | 64.1 | -1.1 | -1.69 | 1,098 | 7,134.49 | 472 | 43 | 3,075.71 | 43.11 | 3,073.55 | 43.08 | -2.16 | -45.76 | 0 | 0 |
| 2025/07/03 | 65.2 | -0.4 | -0.61 | 735 | 4,836.38 | 174 | 23.66 | 1,144.65 | 23.67 | 1,147.02 | 23.72 | +2.37 | +136.21 | 0 | 0 |
| 2025/07/02 | 65.6 | -0.4 | -0.61 | 794 | 5,260.15 | 286 | 36.03 | 1,898.02 | 36.08 | 1,897.51 | 36.07 | -0.51 | -17.83 | 5 | 0.63 |
| 2025/07/01 | 66 | -1.6 | -2.37 | 982 | 6,589.81 | 231 | 23.53 | 1,556.07 | 23.61 | 1,548.74 | 23.5 | -7.33 | -317.32 | 0 | 0 |
| 2025/06/30 | 67.6 | -2 | -2.87 | 1,246 | 8,533.12 | 486 | 39.02 | 3,328.98 | 39.01 | 3,324.08 | 38.96 | -4.9 | -100.82 | 3 | 0.24 |
| 2025/06/27 | 69.6 | +1.9 | +2.81 | 3,419 | 23,370.82 | 1,202 | 35.16 | 8,138.4 | 34.82 | 8,210.1 | 35.13 | +71.7 | +596.51 | 0 | 0 |
| 2025/06/26 | 67.7 | -2.9 | -4.11 | 3,302 | 22,709.98 | 1,299 | 39.34 | 8,927.57 | 39.31 | 8,948.24 | 39.4 | +20.67 | +159.12 | 3 | 0.09 |
| 2025/06/25 | 70.6 | +0.1 | +0.14 | 2,969 | 21,102.46 | 1 | 0.03 | 3.47 | 0.02 | 3.48 | 0.02 | +0.01 | +50 | 3 | 0.1 |
| 2025/06/24 | 70.5 | +0.9 | +1.29 | 3,044 | 21,472.89 | 1,569 | 51.54 | 11,077.24 | 51.59 | 11,082.69 | 51.61 | +5.45 | +34.74 | 4 | 0.13 |
| 2025/06/23 | 69.6 | -0.1 | -0.14 | 2,120 | 14,857.7 | 1,005 | 47.4 | 7,034.89 | 47.35 | 7,044.86 | 47.42 | +9.97 | +99.2 | 7 | 0.33 |
| 2025/06/20 | 69.7 | -1.2 | -1.69 | 2,033 | 14,198.58 | 831 | 40.87 | 5,799.8 | 40.85 | 5,816.73 | 40.97 | +16.93 | +203.73 | 1 | 0.05 |
| 2025/06/19 | 70.9 | -1.7 | -2.34 | 2,498 | 17,915.27 | 1,035 | 41.43 | 7,435.91 | 41.51 | 7,431.31 | 41.48 | -4.6 | -44.44 | 11 | 0.44 |
| 2025/06/18 | 72.6 | -1.4 | -1.89 | 3,182 | 23,396.58 | 1,435 | 45.1 | 10,572.7 | 45.19 | 10,559.87 | 45.13 | -12.83 | -89.41 | 5 | 0.16 |
| 2025/06/17 | 74 | -3.1 | -4.02 | 8,588 | 64,568.71 | 4,382 | 51.03 | 32,933.76 | 51.01 | 32,915.58 | 50.98 | -18.18 | -41.49 | 5 | 0.06 |
| 2025/06/16 | 77.1 | +3.6 | +4.9 | 8,128 | 61,113.92 | 4,792 | 58.96 | 35,899.81 | 58.74 | 36,098 | 59.07 | +198.19 | +413.59 | 18 | 0.22 |
| 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 | -- | -- |
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。
