4722
158
TWD+7.00 (4.64%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為3,819張，佔整體市場成交張數的62.4%。當日現股當沖之總損益為+176萬元、每張平均損益則為+462元。
開盤價
153.5
收盤價
158
當日範圍
152.5 - 166
成交張數
6,086
開盤價(昨)
154.5
收盤價(昨)
151
昨日範圍
148 - 157.5
成交張數(昨)
1,648
成交金額
9.81億
成交金額(昨)
2.50億
52週範圍
43.8 - 214.5
發行股數
1億
市值
160億
現股當沖－歷史逐日資訊
開盤價
153.5
收盤價
158
成交張數
6,086
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(%) | ||||||
| 2025/11/26 | 158 | +7 | +4.64 | 6,086 | 98,626.29 | 3,819 | 62.4 | 61,472.4 | 62.33 | 61,648.75 | 62.51 | +176.35 | +461.77 | 4 | 0.07 |
| 2025/11/25 | 151 | +2.5 | +1.68 | 1,648 | 25,001.38 | 960 | 58.27 | 14,611.45 | 58.44 | 14,608.15 | 58.43 | -3.3 | -34.38 | 2 | 0.12 |
| 2025/11/24 | 148.5 | -1 | -0.67 | 1,232 | 18,428.1 | 724 | 58.77 | 10,825.5 | 58.74 | 10,850.4 | 58.88 | +24.9 | +343.92 | 2 | 0.16 |
| 2025/11/21 | 149.5 | -11 | -6.85 | 3,609 | 54,424.55 | 1,857 | 51.46 | 28,008.05 | 51.46 | 28,087.6 | 51.61 | +79.55 | +428.38 | 3 | 0.08 |
| 2025/11/20 | 160.5 | +11.5 | +7.72 | 3,713 | 59,396.99 | 1,758 | 47.35 | 27,927.65 | 47.02 | 28,083.8 | 47.28 | +156.15 | +888.23 | 1 | 0.03 |
| 2025/11/19 | 149 | -0.5 | -0.33 | 1,960 | 28,976.61 | 1,026 | 52.34 | 15,166.6 | 52.34 | 15,203.25 | 52.47 | +36.65 | +357.21 | 0 | 0 |
| 2025/11/18 | 149.5 | -10 | -6.27 | 3,222 | 49,151.75 | 923 | 28.64 | 14,094.7 | 28.68 | 14,144.3 | 28.78 | +49.6 | +537.38 | 0 | 0 |
| 2025/11/17 | 159.5 | -2 | -1.24 | 2,702 | 44,052.15 | 1,382 | 51.15 | 22,529.75 | 51.14 | 22,561.45 | 51.22 | +31.7 | +229.38 | 2 | 0.07 |
| 2025/11/14 | 161.5 | -10.5 | -6.1 | 3,202 | 52,266.8 | 1,126 | 35.17 | 18,422.45 | 35.25 | 18,513.55 | 35.42 | +91.1 | +809.06 | 2 | 0.06 |
| 2025/11/13 | 172 | -4 | -2.27 | 4,112 | 70,806.63 | 1,977 | 48.08 | 34,153.6 | 48.24 | 34,166.2 | 48.25 | +12.6 | +63.73 | 2 | 0.05 |
| 2025/11/12 | 176 | +6.5 | +3.83 | 8,436 | 149,575.35 | 4,788 | 56.76 | 84,839.4 | 56.72 | 85,013.65 | 56.84 | +174.25 | +363.93 | 13 | 0.15 |
| 2025/11/11 | 169.5 | +8.5 | +5.28 | 7,674 | 132,462.19 | 4,675 | 60.92 | 80,525.15 | 60.79 | 80,770.7 | 60.98 | +245.55 | +525.24 | 6 | 0.08 |
| 2025/11/10 | 161 | -7.5 | -4.45 | 3,437 | 56,383.21 | 928 | 27 | 15,235.65 | 27.02 | 15,305.35 | 27.15 | +69.7 | +751.08 | 0 | 0 |
| 2025/11/07 | 168.5 | -2 | -1.17 | 1,404 | 23,589.52 | 514 | 36.6 | 8,630.4 | 36.59 | 8,656.9 | 36.7 | +26.5 | +515.56 | 1 | 0.07 |
| 2025/11/06 | 170.5 | -1 | -0.58 | 1,538 | 26,417.25 | 770 | 50.08 | 13,214.2 | 50.02 | 13,276 | 50.26 | +61.8 | +802.6 | 1 | 0.07 |
| 2025/11/05 | 171.5 | -4 | -2.28 | 3,389 | 56,836.21 | 1,420 | 41.9 | 23,792.95 | 41.86 | 23,893.7 | 42.04 | +100.75 | +709.51 | 1 | 0.03 |
| 2025/11/04 | 175.5 | -6 | -3.31 | 2,590 | 45,921.4 | 1,261 | 48.68 | 22,372.35 | 48.72 | 22,418.95 | 48.82 | +46.6 | +369.55 | 0 | 0 |
| 2025/11/03 | 181.5 | +0.5 | +0.28 | 1,675 | 30,253.06 | 678 | 40.47 | 12,230.3 | 40.43 | 12,250.8 | 40.49 | +20.5 | +302.36 | 0 | 0 |
| 2025/10/31 | 181 | +6.5 | +3.72 | 3,093 | 55,928.91 | 1,704 | 55.1 | 30,736.25 | 54.96 | 30,796.05 | 55.06 | +59.8 | +350.94 | 5 | 0.16 |
| 2025/10/30 | 174.5 | -6 | -3.32 | 2,841 | 50,663.05 | 1,454 | 51.17 | 25,950.8 | 51.22 | 25,947.85 | 51.22 | -2.95 | -20.29 | 2 | 0.07 |
| 2025/10/29 | 180.5 | +4 | +2.27 | 7,526 | 139,429.12 | 4,235 | 56.27 | 78,652.65 | 56.41 | 78,374.7 | 56.21 | -277.95 | -656.32 | 11 | 0.15 |
| 2025/10/28 | 176.5 | -4 | -2.22 | 4,458 | 78,154.95 | 1,935 | 43.4 | 33,943 | 43.43 | 34,123.9 | 43.66 | +180.9 | +934.88 | 9 | 0.2 |
| 2025/10/27 | 180.5 | +4 | +2.27 | 6,422 | 115,145.45 | 3,859 | 60.09 | 69,070.35 | 59.99 | 69,300.9 | 60.19 | +230.55 | +597.43 | 5 | 0.08 |
| 2025/10/23 | 176.5 | -19.5 | -9.95 | 7,754 | 141,952.08 | 3,070 | 39.59 | 56,435.6 | 39.76 | 56,532.35 | 39.82 | +96.75 | +315.15 | 8 | 0.1 |
| 2025/10/22 | 196 | -12 | -5.77 | 14,318 | 286,952.66 | 7,877 | 55.01 | 157,678.55 | 54.95 | 157,933.4 | 55.04 | +254.85 | +323.54 | 11 | 0.08 |
| 2025/10/03 | 214.5 | +19.5 | +10 | 19,730 | 409,242.62 | 10,423 | 52.83 | 215,378.85 | 52.63 | 216,790.95 | 52.97 | +1,412.1 | +1,354.79 | 22 | 0.11 |
| 2025/10/02 | 195 | +2 | +1.04 | 10,756 | 208,249.84 | 7,182 | 66.78 | 139,109.8 | 66.8 | 139,226.3 | 66.86 | +116.5 | +162.21 | 5 | 0.05 |
| 2025/10/01 | 193 | +0.5 | +0.26 | 17,665 | 335,949.84 | 12,058 | 68.26 | 229,402.5 | 68.28 | 229,881.8 | 68.43 | +479.3 | +397.5 | 23 | 0.13 |
| 2025/09/30 | 192.5 | +17.5 | +10 | 9,635 | 178,076.47 | 4,290 | 44.53 | 78,031.35 | 43.82 | 78,848.15 | 44.28 | +816.8 | +1,903.96 | 12 | 0.12 |
| 2025/09/26 | 175 | +4 | +2.34 | 14,459 | 243,531.85 | 8,909 | 61.62 | 149,394.95 | 61.35 | 150,609.8 | 61.84 | +1,214.85 | +1,363.62 | 41 | 0.28 |
| 2025/09/25 | 171 | +1 | +0.59 | 27,274 | 489,451.43 | 19,167 | 70.28 | 344,323.1 | 70.35 | 344,385.05 | 70.36 | +61.95 | +32.32 | 68 | 0.25 |
| 2025/09/24 | 170 | +4 | +2.41 | 15,144 | 258,822.52 | 9,905 | 65.41 | 169,252.8 | 65.39 | 169,505.2 | 65.49 | +252.4 | +254.82 | 22 | 0.15 |
| 2025/09/23 | 166 | -1 | -0.6 | 20,379 | 349,145.96 | 11,864 | 58.22 | 202,387.5 | 57.97 | 202,963.1 | 58.13 | +575.6 | +485.17 | 15 | 0.07 |
| 2025/09/22 | 167 | +15 | +9.87 | 11,048 | 177,194.98 | 6,627 | 59.99 | 105,482.35 | 59.53 | 106,310.15 | 60 | +827.8 | +1,249.13 | 11 | 0.1 |
| 2025/09/19 | 152 | +13.5 | +9.75 | 12,787 | 188,436.93 | 6,966 | 54.48 | 101,982.7 | 54.12 | 102,766.15 | 54.54 | +783.45 | +1,124.68 | 6 | 0.05 |
| 2025/09/18 | 138.5 | +9 | +6.95 | 12,099 | 164,163.09 | 7,950 | 65.71 | 107,682.2 | 65.59 | 107,882 | 65.72 | +199.8 | +251.32 | 23 | 0.19 |
| 2025/09/17 | 129.5 | -2.5 | -1.89 | 7,523 | 98,353.76 | 4,799 | 63.79 | 62,703.05 | 63.75 | 62,706.4 | 63.76 | +3.35 | +6.98 | 3 | 0.04 |
| 2025/09/16 | 132 | +12 | +10 | 5,479 | 72,152.03 | 2,545 | 46.45 | 33,549.9 | 46.5 | 33,554.3 | 46.5 | +4.4 | +17.29 | 11 | 0.2 |
| 2025/09/15 | 120 | -3.5 | -2.83 | 5,885 | 71,615.83 | 2,780 | 47.24 | 33,901.05 | 47.34 | 34,002.65 | 47.48 | +101.6 | +365.47 | 3 | 0.05 |
| 2025/09/12 | 123.5 | -4 | -3.14 | 6,797 | 85,084.66 | 3,686 | 54.23 | 46,169.05 | 54.26 | 46,307.45 | 54.43 | +138.4 | +375.47 | 1 | 0.01 |
| 2025/09/11 | 127.5 | -14 | -9.89 | 9,326 | 123,328.73 | 3,182 | 34.12 | 42,295.6 | 34.3 | 42,463.2 | 34.43 | +167.6 | +526.71 | 3 | 0.03 |
| 2025/09/10 | 141.5 | +12.5 | +9.69 | 4,736 | 65,422.25 | 1,655 | 34.95 | 22,529.25 | 34.44 | 22,819.35 | 34.88 | +290.1 | +1,752.87 | 1 | 0.02 |
| 2025/09/09 | 129 | -2.5 | -1.9 | 15,417 | 198,266.31 | 9,816 | 63.67 | 126,187.9 | 63.65 | 126,616.05 | 63.86 | +428.15 | +436.18 | 29 | 0.19 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
