4722
198
TWD-4.50 (-2.22%)
2026.10.16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(2026/04/24) 當沖狀況。整體成交張數為916張，佔整體市場成交張數的43.28%。當日現股當沖之總損益為+36.7萬元、每張平均損益則為+401元。
開盤價
204.5
收盤價
198
當日範圍
198 - 206.5
成交張數
909
開盤價(昨)
206.5
收盤價(昨)
202.5
昨日範圍
201 - 208.5
成交張數(昨)
1,452
成交金額
1.84億
成交金額(昨)
3.03億
52週範圍
148.5 - 306.5
發行股數
1億
市值
205億
現股當沖－歷史逐日資訊
開盤價
204.5
收盤價
198
成交張數
909
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 | 181 | -7 | -3.72 | 2,117 | 38,785.62 | 916 | 43.28 | 16,814.75 | 43.35 | 16,851.45 | 43.45 | +36.7 | +400.66 | -- | -- |
| 2026/04/23 | 188 | -6.5 | -3.34 | 4,968 | 94,117.03 | 2,412 | 48.55 | 45,670.4 | 48.53 | 45,733.25 | 48.59 | +62.85 | +260.57 | -- | -- |
| 2026/04/22 | 194.5 | +1 | +0.52 | 6,216 | 124,385.6 | 3,246 | 52.22 | 65,090.8 | 52.33 | 65,031.25 | 52.28 | -59.55 | -183.46 | -- | -- |
| 2026/04/21 | 193.5 | -4.5 | -2.27 | 6,394 | 126,352.8 | 3,019 | 47.22 | 59,566.35 | 47.14 | 59,620.35 | 47.19 | +54 | +178.87 | -- | -- |
| 2026/04/20 | 198 | +18 | +10 | 3,729 | 72,729.93 | 1,107 | 29.69 | 21,323.7 | 29.32 | 21,558 | 29.64 | +234.3 | +2,116.53 | -- | -- |
| 2026/04/17 | 180 | +3 | +1.69 | 1,343 | 24,242.69 | 401 | 29.86 | 7,219.65 | 29.78 | 7,241.3 | 29.87 | +21.65 | +539.9 | -- | -- |
| 2026/04/16 | 177 | -5 | -2.75 | 1,509 | 26,897.47 | 453 | 30.03 | 8,085.85 | 30.06 | 8,120.75 | 30.19 | +34.9 | +770.42 | -- | -- |
| 2026/04/15 | 182 | -1 | -0.55 | 3,643 | 66,797.12 | 1,875 | 51.47 | 34,373.45 | 51.46 | 34,407.5 | 51.51 | +34.05 | +181.6 | -- | -- |
| 2026/04/14 | 183 | +14 | +8.28 | 4,201 | 75,673.22 | 1,658 | 39.47 | 29,515.85 | 39 | 29,979.25 | 39.62 | +463.4 | +2,794.93 | -- | -- |
| 2026/04/13 | 169 | +0 | +0 | 1,001 | 16,883.78 | 290 | 28.96 | 4,886.55 | 28.94 | 4,892.95 | 28.98 | +6.4 | +220.69 | -- | -- |
| 2026/04/10 | 169 | -7.5 | -4.25 | 2,285 | 38,736.58 | 676 | 29.58 | 11,488.15 | 29.66 | 11,477.85 | 29.63 | -10.3 | -152.37 | -- | -- |
| 2026/04/09 | 176.5 | +7 | +4.13 | 2,217 | 38,713.83 | 826 | 37.25 | 14,341.45 | 37.04 | 14,458.95 | 37.35 | +117.5 | +1,422.52 | -- | -- |
| 2026/04/08 | 169.5 | +1.5 | +0.89 | 1,695 | 28,971.6 | 612 | 36.11 | 10,477.5 | 36.16 | 10,486.3 | 36.2 | +8.8 | +143.79 | -- | -- |
| 2026/04/07 | 168 | +9 | +5.66 | 1,117 | 18,574.44 | 407 | 36.43 | 6,761.35 | 36.4 | 6,750.65 | 36.34 | -10.7 | -262.9 | -- | -- |
| 2026/04/02 | 159 | -5.5 | -3.34 | 815 | 13,131.03 | 289 | 35.48 | 4,682.75 | 35.66 | 4,666.3 | 35.54 | -16.45 | -569.2 | -- | -- |
| 2026/04/01 | 164.5 | +4.5 | +2.81 | 1,193 | 19,588.1 | 491 | 41.15 | 8,052.85 | 41.11 | 8,073.6 | 41.22 | +20.75 | +422.61 | -- | -- |
| 2026/03/31 | 160 | -9 | -5.33 | 1,844 | 29,976.13 | 722 | 39.15 | 11,775.2 | 39.28 | 11,826.05 | 39.45 | +50.85 | +704.29 | -- | -- |
| 2026/03/30 | 169 | -3.5 | -2.03 | 977 | 16,300.15 | 413 | 42.27 | 6,905.9 | 42.37 | 6,908.5 | 42.38 | +2.6 | +62.95 | -- | -- |
| 2026/03/27 | 172.5 | +4.5 | +2.68 | 1,226 | 21,044.24 | 599 | 48.84 | 10,262.95 | 48.77 | 10,278.25 | 48.84 | +15.3 | +255.43 | -- | -- |
| 2026/03/26 | 168 | -5 | -2.89 | 912 | 15,547.25 | 154 | 16.88 | 2,650.8 | 17.05 | 2,606.1 | 16.76 | -44.7 | -2,902.6 | -- | -- |
| 2026/03/25 | 173 | +3 | +1.76 | 669 | 11,661.45 | 152 | 22.71 | 2,655.45 | 22.77 | 2,647.3 | 22.7 | -8.15 | -536.18 | -- | -- |
| 2026/03/24 | 170 | +2.5 | +1.49 | 1,435 | 24,426.88 | 424 | 29.55 | 7,241.15 | 29.64 | 7,239.3 | 29.64 | -1.85 | -43.63 | -- | -- |
| 2026/03/23 | 167.5 | -10 | -5.63 | 1,778 | 29,995.81 | 391 | 21.99 | 6,611.4 | 22.04 | 6,617.5 | 22.06 | +6.1 | +156.01 | -- | -- |
| 2026/03/20 | 177.5 | -9 | -4.83 | 1,845 | 33,720.94 | 444 | 24.06 | 8,123.2 | 24.09 | 8,009.25 | 23.75 | -113.95 | -2,566.44 | -- | -- |
| 2026/03/19 | 186.5 | -3.5 | -1.84 | 1,823 | 34,174.42 | 722 | 39.61 | 13,558.15 | 39.67 | 13,598.35 | 39.79 | +40.2 | +556.79 | -- | -- |
| 2026/03/18 | 190 | +1 | +0.53 | 2,153 | 41,197.23 | 947 | 43.99 | 18,109.3 | 43.96 | 18,168.65 | 44.1 | +59.35 | +626.72 | -- | -- |
| 2026/03/17 | 189 | -6 | -3.08 | 4,695 | 92,464.26 | 1,849 | 39.38 | 36,164.6 | 39.11 | 36,243.4 | 39.2 | +78.8 | +426.18 | -- | -- |
| 2026/03/16 | 195 | +9.5 | +5.12 | 4,269 | 83,850.34 | 2,011 | 47.11 | 39,494.9 | 47.1 | 39,561.05 | 47.18 | +66.15 | +328.94 | -- | -- |
| 2026/03/13 | 185.5 | +8.5 | +4.8 | 3,373 | 62,624.71 | 1,593 | 47.22 | 29,453.5 | 47.03 | 29,588.3 | 47.25 | +134.8 | +846.2 | -- | -- |
| 2026/03/12 | 177 | -1.5 | -0.84 | 1,904 | 33,977.85 | 894 | 46.95 | 15,953.2 | 46.95 | 15,992.35 | 47.07 | +39.15 | +437.92 | -- | -- |
| 2026/03/11 | 178.5 | +8.5 | +5 | 1,838 | 32,700.26 | 801 | 43.57 | 14,191.25 | 43.4 | 14,240.75 | 43.55 | +49.5 | +617.98 | -- | -- |
| 2026/03/10 | 170 | +4 | +2.41 | 2,879 | 49,121.97 | 1,474 | 51.2 | 25,116.25 | 51.13 | 25,176.25 | 51.25 | +60 | +407.06 | -- | -- |
| 2026/03/09 | 166 | -18 | -9.78 | 1,850 | 30,779.86 | 217 | 11.73 | 3,625.15 | 11.78 | 3,614.35 | 11.74 | -10.8 | -497.7 | -- | -- |
| 2026/03/06 | 184 | +1 | +0.55 | 2,565 | 47,954.06 | 1,423 | 55.47 | 26,515.4 | 55.29 | 26,669.55 | 55.61 | +154.15 | +1,083.27 | -- | -- |
| 2026/03/05 | 183 | +9 | +5.17 | 2,319 | 42,219.08 | 1,124 | 48.47 | 20,450.45 | 48.44 | 20,502.35 | 48.56 | +51.9 | +461.74 | -- | -- |
| 2026/03/04 | 174 | -15 | -7.94 | 3,758 | 67,245.14 | 1,965 | 52.29 | 35,195.65 | 52.34 | 35,299.85 | 52.49 | +104.2 | +530.28 | -- | -- |
| 2026/03/03 | 189 | -12 | -5.97 | 5,159 | 100,082.46 | 1,968 | 38.15 | 38,232.25 | 38.2 | 38,434.55 | 38.4 | +202.3 | +1,027.95 | -- | -- |
| 2026/03/02 | 201 | -16 | -7.37 | 5,762 | 120,602.1 | 2,664 | 46.24 | 55,938.1 | 46.38 | 56,002.25 | 46.44 | +64.15 | +240.8 | -- | -- |
| 2026/02/26 | 217 | +10 | +4.83 | 8,499 | 179,685.27 | 4,531 | 53.31 | 95,779.9 | 53.3 | 95,936.6 | 53.39 | +156.7 | +345.84 | -- | -- |
| 2026/02/25 | 207 | +18.5 | +9.81 | 7,185 | 145,940.24 | 2,644 | 36.8 | 53,208.65 | 36.46 | 53,803.05 | 36.87 | +594.4 | +2,248.11 | -- | -- |
| 2026/02/24 | 188.5 | +9 | +5.01 | 5,229 | 97,303.35 | 1,598 | 30.56 | 29,500.85 | 30.32 | 29,771.85 | 30.6 | +271 | +1,695.87 | -- | -- |
| 2026/02/23 | 179.5 | +9.5 | +5.59 | 4,085 | 73,261.34 | 1,334 | 32.65 | 23,805.95 | 32.49 | 23,894.55 | 32.62 | +88.6 | +664.17 | -- | -- |
| 2026/02/11 | 170 | +3.5 | +2.1 | 2,662 | 45,453.43 | 1,312 | 49.29 | 22,455.65 | 49.4 | 22,426.65 | 49.34 | -29 | -221.04 | -- | -- |
| 2026/02/10 | 166.5 | +2 | +1.22 | 868 | 14,412.69 | 352 | 40.57 | 5,851.95 | 40.6 | 5,845.5 | 40.56 | -6.45 | -183.24 | -- | -- |
| 2026/02/09 | 164.5 | +3.5 | +2.17 | 1,258 | 20,575.23 | 630 | 50.08 | 10,298.35 | 50.05 | 10,289.7 | 50.01 | -8.65 | -137.3 | -- | -- |
| 2026/02/06 | 161 | +5.5 | +3.54 | 1,191 | 18,775.43 | 448 | 37.63 | 7,004.45 | 37.31 | 7,041.5 | 37.5 | +37.05 | +827.01 | -- | -- |
| 2026/02/05 | 155.5 | -4 | -2.51 | 493 | 7,767.17 | 153 | 31.01 | 2,418.1 | 31.13 | 2,412.6 | 31.06 | -5.5 | -359.48 | -- | -- |
| 2026/02/04 | 159.5 | +3 | +1.92 | 738 | 11,632.93 | 295 | 39.98 | 4,638.45 | 39.87 | 4,649.7 | 39.97 | +11.25 | +381.36 | -- | -- |
| 2026/02/03 | 156.5 | +5.5 | +3.64 | 1,021 | 15,779.69 | 345 | 33.78 | 5,304.1 | 33.61 | 5,336.6 | 33.82 | +32.5 | +942.03 | -- | -- |
| 2026/02/02 | 151 | -3.5 | -2.27 | 921 | 14,071.84 | 327 | 35.5 | 4,991.9 | 35.47 | 5,006.65 | 35.58 | +14.75 | +451.07 | -- | -- |
| 2026/01/30 | 154.5 | -6 | -3.74 | 2,513 | 39,121.08 | 526 | 20.93 | 8,181.95 | 20.91 | 8,222.85 | 21.02 | +40.9 | +777.57 | -- | -- |
| 2026/01/29 | 160.5 | -1.5 | -0.93 | 1,045 | 16,795.8 | 317 | 30.33 | 5,107.25 | 30.41 | 5,106.2 | 30.4 | -1.05 | -33.12 | -- | -- |
| 2026/01/28 | 162 | -0.5 | -0.31 | 1,134 | 18,600.27 | 486 | 42.84 | 8,007.05 | 43.05 | 7,983.1 | 42.92 | -23.95 | -492.8 | -- | -- |
| 2026/01/27 | 162.5 | -3.5 | -2.11 | 1,131 | 18,491.3 | 302 | 26.71 | 4,943.15 | 26.73 | 4,945.8 | 26.75 | +2.65 | +87.75 | -- | -- |
| 2026/01/26 | 166 | -6 | -3.49 | 2,142 | 35,577.2 | 454 | 21.2 | 7,559.3 | 21.25 | 7,561.5 | 21.25 | +2.2 | +48.46 | -- | -- |
| 2026/01/23 | 172 | +5 | +2.99 | 3,566 | 62,061.93 | 1,552 | 43.52 | 26,920.55 | 43.38 | 26,985 | 43.48 | +64.45 | +415.27 | -- | -- |
| 2026/01/22 | 167 | -2.5 | -1.47 | 1,325 | 22,186.59 | 378 | 28.53 | 6,337.15 | 28.56 | 6,347.2 | 28.61 | +10.05 | +265.87 | -- | -- |
| 2026/01/21 | 169.5 | +0 | +0 | 2,507 | 42,508.34 | 1,236 | 49.29 | 20,918.6 | 49.21 | 20,955.1 | 49.3 | +36.5 | +295.31 | -- | -- |
| 2026/01/20 | 169.5 | +7.5 | +4.63 | 2,533 | 43,032.68 | 1,099 | 43.38 | 18,584.65 | 43.19 | 18,704.9 | 43.47 | +120.25 | +1,094.18 | -- | -- |
| 2026/01/19 | 162 | -3 | -1.82 | 1,252 | 20,295.79 | 426 | 34.02 | 6,912.8 | 34.06 | 6,916.2 | 34.08 | +3.4 | +79.81 | -- | -- |
| 2026/01/16 | 165 | -2 | -1.2 | 846 | 14,050.84 | 290 | 34.26 | 4,819.25 | 34.3 | 4,820.65 | 34.31 | +1.4 | +48.28 | -- | -- |
| 2026/01/15 | 167 | +2 | +1.21 | 1,225 | 20,245.91 | 509 | 41.57 | 8,408.05 | 41.53 | 8,420.8 | 41.59 | +12.75 | +250.49 | -- | -- |
| 2026/01/14 | 165 | -2.5 | -1.49 | 1,373 | 22,911.34 | 458 | 33.35 | 7,653.7 | 33.41 | 7,658 | 33.42 | +4.3 | +93.89 | -- | -- |
| 2026/01/13 | 167.5 | +4.5 | +2.76 | 2,951 | 49,656.1 | 1,591 | 53.91 | 26,757.1 | 53.88 | 26,793.15 | 53.96 | +36.05 | +226.59 | -- | -- |
| 2026/01/12 | 163 | -5 | -2.98 | 1,624 | 26,791.27 | 508 | 31.28 | 8,394.75 | 31.33 | 8,393.45 | 31.33 | -1.3 | -25.59 | -- | -- |
| 2026/01/09 | 168 | +1 | +0.6 | 1,430 | 23,911.97 | 625 | 43.69 | 10,439.55 | 43.66 | 10,466.7 | 43.77 | +27.15 | +434.4 | -- | -- |
| 2026/01/08 | 167 | -7.5 | -4.3 | 4,673 | 77,862.54 | 1,900 | 40.66 | 31,690.55 | 40.7 | 31,734.3 | 40.76 | +43.75 | +230.26 | -- | -- |
| 2026/01/07 | 174.5 | -0.5 | -0.29 | 3,231 | 57,731.74 | 1,880 | 58.18 | 33,645.35 | 58.28 | 33,599 | 58.2 | -46.35 | -246.54 | -- | -- |
| 2026/01/06 | 175 | -6 | -3.31 | 3,464 | 61,796.17 | 1,088 | 31.4 | 19,504.35 | 31.56 | 19,504.55 | 31.56 | +0.2 | +1.84 | -- | -- |
| 2026/01/05 | 181 | -5 | -2.69 | 4,755 | 87,914.03 | 2,237 | 47.05 | 41,434 | 47.13 | 41,479.2 | 47.18 | +45.2 | +202.06 | -- | -- |
| 2026/01/02 | 186 | -1.5 | -0.8 | 5,171 | 97,337.31 | 2,655 | 51.35 | 49,767.75 | 51.13 | 49,836.35 | 51.2 | +68.6 | +258.38 | -- | -- |
| 2025/12/31 | 187.5 | +4.5 | +2.46 | 5,374 | 99,826.38 | 2,459 | 45.76 | 45,478.1 | 45.56 | 45,627.35 | 45.71 | +149.25 | +606.95 | -- | -- |
| 2025/12/30 | 183 | -3 | -1.61 | 2,950 | 53,427.06 | 1,393 | 47.22 | 25,222.15 | 47.21 | 25,281.8 | 47.32 | +59.65 | +428.21 | -- | -- |
| 2025/12/29 | 186 | +1 | +0.54 | 3,935 | 72,008.78 | 2,002 | 50.87 | 36,608.8 | 50.84 | 36,744.35 | 51.03 | +135.55 | +677.07 | -- | -- |
| 2025/12/26 | 185 | -0.5 | -0.27 | 3,414 | 63,493.03 | 1,599 | 46.84 | 29,744.35 | 46.85 | 29,784.6 | 46.91 | +40.25 | +251.72 | -- | -- |
| 2025/12/19 | 174.5 | +15.5 | +9.75 | 7,054 | 120,146.53 | 2,143 | 30.38 | 35,889.65 | 29.87 | 36,442.6 | 30.33 | +552.95 | +2,580.26 | -- | -- |
| 2025/12/18 | 159 | -3.5 | -2.15 | 2,525 | 41,027.41 | 1,256 | 49.74 | 20,432 | 49.8 | 20,392.45 | 49.7 | -39.55 | -314.89 | -- | -- |
| 2025/12/17 | 162.5 | -4 | -2.4 | 3,040 | 49,723.67 | 1,396 | 45.93 | 22,827.65 | 45.91 | 22,907.95 | 46.07 | +80.3 | +575.21 | -- | -- |
| 2025/12/16 | 166.5 | -4.5 | -2.63 | 4,550 | 76,556.21 | 2,070 | 45.49 | 34,758.1 | 45.4 | 34,763.1 | 45.41 | +5 | +24.15 | -- | -- |
| 2025/12/15 | 171 | +1.5 | +0.88 | 6,711 | 115,445.2 | 3,626 | 54.03 | 62,330.4 | 53.99 | 62,382.85 | 54.04 | +52.45 | +144.65 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
