1727
41.5
TWD+0.65 (1.59%)
2025.08.28收盤
中華化－現股當沖
中華化最新現股當沖狀況
整理中華化最新(2025/08/27) 當沖狀況。整體成交張數為12,351張，佔整體市場成交張數的62.11%。當日現股當沖之總損益為+39.51萬元、每張平均損益則為+32元。
開盤價
40.2
收盤價
41.5
當日範圍
39.5 - 43.3
成交張數
19,555
開盤價(昨)
40.1
收盤價(昨)
40.85
昨日範圍
39.7 - 42
成交張數(昨)
19,886
成交金額
8.17億
成交金額(昨)
8.10億
52週範圍
19.65 - 42.3
發行股數
1億
市值
52億
現股當沖－歷史逐日資訊
開盤價
40.2
收盤價
41.5
成交張數
19,555
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(%) | ||||||
| 2025/08/28 | 41.5 | +0.65 | +1.59 | 19,555 | 81,686.22 | 11,536 | 58.99 | 48,113.6 | 58.9 | 48,322.93 | 59.16 | +209.34 | +181.47 | 15 | 0.08 |
| 2025/08/27 | 40.85 | +0.95 | +2.38 | 19,886 | 81,004.75 | 12,351 | 62.11 | 50,279.89 | 62.07 | 50,319.39 | 62.12 | +39.51 | +31.99 | 24 | 0.12 |
| 2025/08/26 | 39.9 | +3.6 | +9.92 | 11,992 | 45,761.51 | 5,721 | 47.71 | 21,544.1 | 47.08 | 21,761.26 | 47.55 | +217.16 | +379.58 | 6 | 0.05 |
| 2025/08/25 | 36.3 | +1.45 | +4.16 | 7,873 | 28,741.01 | 4,521 | 57.43 | 16,490.28 | 57.38 | 16,522.61 | 57.49 | +32.33 | +71.51 | 18 | 0.23 |
| 2025/08/22 | 34.85 | -1.8 | -4.91 | 7,644 | 26,953.78 | 3,630 | 47.49 | 12,814.5 | 47.54 | 12,825.5 | 47.58 | +11.01 | +30.33 | 5 | 0.07 |
| 2025/08/21 | 36.65 | -1.7 | -4.43 | 15,885 | 59,221.64 | 8,599 | 54.13 | 32,097.16 | 54.2 | 32,104.6 | 54.21 | +7.44 | +8.65 | 24 | 0.15 |
| 2025/08/20 | 38.35 | -1.55 | -3.88 | 67,246 | 279,848.01 | 51,714 | 76.9 | 215,537.76 | 77.02 | 215,747.37 | 77.09 | +209.62 | +40.53 | 222 | 0.33 |
| 2025/08/19 | 39.9 | +3.6 | +9.92 | 14,869 | 57,362.95 | 6,627 | 44.57 | 25,328.06 | 44.15 | 25,539.34 | 44.52 | +211.28 | +318.82 | 22 | 0.15 |
| 2025/08/18 | 36.3 | +1.85 | +5.37 | 5,838 | 20,794.51 | 2,303 | 39.45 | 8,184.6 | 39.36 | 8,219.65 | 39.53 | +35.05 | +152.17 | 5 | 0.09 |
| 2025/08/15 | 34.45 | +0.45 | +1.32 | 1,524 | 5,206.6 | 507 | 33.26 | 1,725.48 | 33.14 | 1,730.43 | 33.24 | +4.95 | +97.63 | 0 | 0 |
| 2025/08/14 | 34 | -0.4 | -1.16 | 2,159 | 7,320.09 | 776 | 35.94 | 2,626.39 | 35.88 | 2,635.61 | 36.01 | +9.22 | +118.81 | 1 | 0.05 |
| 2025/08/13 | 34.4 | -0.1 | -0.29 | 6,717 | 23,672.03 | 3,766 | 56.07 | 13,272.93 | 56.07 | 13,266.91 | 56.04 | -6.03 | -16 | 4 | 0.06 |
| 2025/08/12 | 34.5 | +0.9 | +2.68 | 7,816 | 27,382.03 | 3,850 | 49.26 | 13,465.91 | 49.18 | 13,487.13 | 49.26 | +21.22 | +55.12 | 22 | 0.28 |
| 2025/08/11 | 33.6 | +1.75 | +5.49 | 4,190 | 13,982.67 | 1,526 | 36.42 | 5,072.65 | 36.28 | 5,105.16 | 36.51 | +32.52 | +213.11 | 30 | 0.72 |
| 2025/08/08 | 31.85 | -0.95 | -2.9 | 2,782 | 8,973.74 | 965 | 34.69 | 3,122.61 | 34.8 | 3,122.76 | 34.8 | +0.14 | +1.5 | 0 | 0 |
| 2025/08/07 | 32.8 | +0.05 | +0.15 | 1,935 | 6,371.59 | 831 | 42.96 | 2,739.71 | 43 | 2,741.79 | 43.03 | +2.08 | +25.03 | 6 | 0.31 |
| 2025/08/06 | 32.75 | -0.45 | -1.36 | 6,590 | 22,405.49 | 2,618 | 39.73 | 8,992.69 | 40.14 | 8,811.85 | 39.33 | -180.84 | -690.76 | 84 | 1.27 |
| 2025/08/05 | 33.2 | +0.5 | +3.11 | 2,776 | 9,201.79 | 914 | 32.92 | 3,022.64 | 32.85 | 3,040.21 | 33.04 | +17.57 | +192.18 | 38 | 1.37 |
| 2025/08/04 | 32.7 | -0.35 | -1.06 | 2,252 | 7,371.27 | 806 | 35.79 | 2,638.16 | 35.79 | 2,640.89 | 35.83 | +2.74 | +34 | 0 | 0 |
| 2025/08/01 | 33.05 | +0.05 | +0.15 | 2,288 | 7,550.87 | 851 | 37.2 | 2,798.99 | 37.07 | 2,812.82 | 37.25 | +13.84 | +162.63 | 0 | 0 |
| 2025/07/31 | 33 | -0.2 | -0.6 | 3,094 | 10,201.88 | 1,098 | 35.49 | 3,611.49 | 35.4 | 3,630.26 | 35.58 | +18.77 | +170.99 | 0 | 0 |
| 2025/07/30 | 33.2 | +1.2 | +3.75 | 5,195 | 16,865.88 | 2,821 | 54.3 | 9,133 | 54.15 | 9,177.64 | 54.42 | +44.63 | +158.22 | 0 | 0 |
| 2025/07/29 | 32 | -1.4 | -4.19 | 15,947 | 53,417.96 | 9,369 | 58.75 | 31,336.12 | 58.66 | 31,432.74 | 58.84 | +96.61 | +103.12 | 40 | 0.25 |
| 2025/07/28 | 33.4 | +3 | +9.87 | 11,055 | 36,339.06 | 4,383 | 39.65 | 14,331.44 | 39.44 | 14,379.41 | 39.57 | +47.96 | +109.42 | 22 | 0.2 |
| 2025/07/25 | 30.4 | +0.15 | +0.5 | 3,215 | 9,698.66 | 1,387 | 43.15 | 4,187.62 | 43.18 | 4,193.34 | 43.24 | +5.72 | +41.24 | 1 | 0.03 |
| 2025/07/24 | 30.25 | +1.75 | +6.14 | 6,134 | 18,009.28 | 2,937 | 47.88 | 8,583.05 | 47.66 | 8,623.52 | 47.88 | +40.48 | +137.81 | 18 | 0.29 |
| 2025/07/23 | 28.5 | +1.95 | +7.34 | 4,707 | 13,274.39 | 2,416 | 51.33 | 6,800.6 | 51.23 | 6,814.39 | 51.33 | +13.79 | +57.1 | 8 | 0.17 |
| 2025/07/22 | 26.55 | +0.55 | +2.12 | 4,268 | 11,448.55 | 1,847 | 43.28 | 4,959.15 | 43.32 | 4,955.82 | 43.29 | -3.33 | -18.06 | 7 | 0.16 |
| 2025/07/21 | 26 | -0.2 | -0.76 | 630 | 1,643.41 | 190 | 30.18 | 495.43 | 30.15 | 497.88 | 30.3 | +2.45 | +128.95 | 0 | 0 |
| 2025/07/18 | 26.2 | +0.2 | +0.77 | 1,130 | 2,938.09 | 365 | 32.31 | 950.15 | 32.34 | 951.65 | 32.39 | +1.5 | +40.96 | 0 | 0 |
| 2025/07/17 | 26 | +0.55 | +2.16 | 1,319 | 3,398.95 | 438 | 33.21 | 1,125.95 | 33.13 | 1,127.86 | 33.18 | +1.91 | +43.61 | 6 | 0.45 |
| 2025/07/16 | 25.45 | +0.7 | +2.83 | 4,370 | 11,397.86 | 2,219 | 50.77 | 5,776.71 | 50.68 | 5,790.64 | 50.8 | +13.93 | +62.75 | 3 | 0.07 |
| 2025/07/15 | 24.75 | +0.2 | +0.81 | 742 | 1,823.04 | 199 | 26.81 | 488.82 | 26.81 | 489.42 | 26.85 | +0.59 | +29.65 | 0 | 0 |
| 2025/07/14 | 24.55 | -1.25 | -4.84 | 1,687 | 4,196.29 | 438 | 25.96 | 1,096.07 | 26.12 | 1,091.46 | 26.01 | -4.61 | -105.14 | 0 | 0 |
| 2025/07/11 | 25.8 | +1.4 | +5.74 | 5,012 | 12,979.19 | 2,874 | 57.34 | 7,426.6 | 57.22 | 7,444.67 | 57.36 | +18.07 | +62.87 | 3 | 0.06 |
| 2025/07/10 | 24.4 | -0.5 | -2.01 | 1,163 | 2,852.69 | 326 | 28.03 | 801.1 | 28.08 | 802.88 | 28.14 | +1.77 | +54.45 | 4 | 0.34 |
| 2025/07/09 | 24.9 | -0.15 | -0.6 | 1,905 | 4,730.6 | 956 | 50.19 | 2,376.3 | 50.23 | 2,379.74 | 50.31 | +3.44 | +36.04 | 2 | 0.1 |
| 2025/07/08 | 25.05 | -0.45 | -1.76 | 4,578 | 11,405.8 | 2,512 | 54.88 | 6,258.17 | 54.87 | 6,267.76 | 54.95 | +9.59 | +38.16 | 6 | 0.13 |
| 2025/07/07 | 25.5 | +2.3 | +9.91 | 4,389 | 10,938.38 | 1,440 | 32.81 | 3,536.2 | 32.33 | 3,563.91 | 32.58 | +27.71 | +192.43 | 2 | 0.05 |
| 2025/07/04 | 23.2 | +0.85 | +3.8 | 4,764 | 11,474.76 | 3,093 | 64.92 | 7,456.9 | 64.99 | 7,437.78 | 64.82 | -19.12 | -61.83 | 10 | 0.21 |
| 2025/07/03 | 22.35 | +0.45 | +2.05 | 148 | 330.87 | 8 | 5.39 | 17.81 | 5.38 | 17.85 | 5.39 | +0.04 | +50 | 1 | 0.67 |
| 2025/07/02 | 21.9 | +0 | +0 | 98 | 215.57 | 13 | 13.22 | 28.46 | 13.2 | 28.54 | 13.24 | +0.07 | +57.69 | 0 | 0 |
| 2025/07/01 | 21.9 | +0.15 | +0.69 | 114 | 249.37 | 10 | 8.81 | 21.95 | 8.8 | 21.96 | 8.81 | +0.01 | +15 | 0 | 0 |
| 2025/06/30 | 21.75 | -0.45 | -2.03 | 158 | 345.83 | 28 | 17.68 | 61.19 | 17.69 | 61.24 | 17.71 | +0.05 | +17.86 | 0 | 0 |
| 2025/06/27 | 22.2 | +0.15 | +0.68 | 186 | 413.12 | 48 | 25.79 | 106.25 | 25.72 | 107.11 | 25.93 | +0.86 | +179.17 | 0 | 0 |
| 2025/06/26 | 22.05 | +0.1 | +0.46 | 140 | 311.16 | 17 | 12.16 | 37.69 | 12.11 | 37.88 | 12.18 | +0.2 | +114.71 | 0 | 0 |
| 2025/06/25 | 21.95 | +0 | +0 | 139 | 303.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 21.95 | +0.65 | +3.05 | 147 | 320.52 | 30 | 20.47 | 65.36 | 20.39 | 65.42 | 20.41 | +0.06 | +18.33 | 0 | 0 |
| 2025/06/23 | 21.3 | -0.4 | -1.84 | 241 | 508.69 | 61 | 25.34 | 129.3 | 25.42 | 129.1 | 25.38 | -0.2 | -31.97 | 2 | 0.83 |
| 2025/06/20 | 21.7 | -0.25 | -1.14 | 202 | 436.31 | 45 | 22.31 | 97.09 | 22.25 | 97.58 | 22.36 | +0.48 | +106.67 | 0 | 0 |
| 2025/06/19 | 21.95 | -0.4 | -1.79 | 200 | 439.99 | 29 | 14.52 | 63.9 | 14.52 | 63.98 | 14.54 | +0.07 | +25.86 | 0 | 0 |
| 2025/06/18 | 22.35 | +0.1 | +0.45 | 171 | 383.01 | 32 | 18.71 | 71.89 | 18.77 | 71.66 | 18.71 | -0.24 | -75 | 0 | 0 |
| 2025/06/17 | 22.25 | -0.1 | -0.45 | 205 | 458.58 | 34 | 16.56 | 75.73 | 16.52 | 76.65 | 16.71 | +0.92 | +269.12 | 0 | 0 |
| 2025/06/16 | 22.35 | +0.1 | +0.45 | 80 | 177.24 | 22 | 27.58 | 48.73 | 27.5 | 48.9 | 27.59 | +0.16 | +72.73 | 0 | 0 |
| 2025/06/13 | 22.25 | -0.6 | -2.63 | 367 | 821.73 | 61 | 16.6 | 136.47 | 16.61 | 136.66 | 16.63 | +0.2 | +31.97 | 0 | 0 |
| 2025/06/12 | 22.85 | +0 | +0 | 202 | 460.14 | 11 | 5.45 | 25 | 5.43 | 25.18 | 5.47 | +0.19 | +172.73 | 0 | 0 |
| 2025/06/11 | 22.85 | -0.3 | -1.3 | 282 | 644.97 | 47 | 16.68 | 107.47 | 16.66 | 107.86 | 16.72 | +0.38 | +80.85 | 0 | 0 |
| 2025/06/10 | 23.15 | +0.2 | +0.87 | 161 | 375.74 | 24 | 14.92 | 55.88 | 14.87 | 56.05 | 14.92 | +0.17 | +68.75 | 2 | 1.24 |
| 2025/06/09 | 22.95 | -0.2 | -0.86 | 149 | 343.82 | 29 | 19.43 | 66.79 | 19.43 | 67.03 | 19.5 | +0.24 | +84.48 | 0 | 0 |
| 2025/06/06 | 23.15 | -0.05 | -0.22 | 186 | 432.87 | 50 | 26.94 | 116.95 | 27.02 | 116.96 | 27.02 | +0.01 | +1 | 0 | 0 |
| 2025/06/05 | 23.2 | -0.25 | -1.07 | 159 | 372.86 | 56 | 35.23 | 131.56 | 35.28 | 131.32 | 35.22 | -0.24 | -43.75 | 0 | 0 |
| 2025/06/04 | 23.45 | +0.6 | +2.63 | 209 | 489.67 | 45 | 21.51 | 105.09 | 21.46 | 105.42 | 21.53 | +0.34 | +74.44 | 1 | 0.48 |
| 2025/06/03 | 22.85 | +0.15 | +0.66 | 200 | 457.07 | 37 | 18.53 | 84.69 | 18.53 | 84.84 | 18.56 | +0.15 | +41.89 | 1 | 0.5 |
| 2025/06/02 | 22.7 | -1.3 | -5.42 | 690 | 1,592.47 | 181 | 26.23 | 418.68 | 26.29 | 418.67 | 26.29 | -0.01 | -0.83 | 2 | 0.29 |
| 2025/05/29 | 24 | -0.4 | -1.64 | 631 | 1,529.96 | 159 | 25.18 | 387.07 | 25.3 | 385.3 | 25.18 | -1.78 | -111.95 | 0 | 0 |
| 2025/05/28 | 24.4 | -2.7 | -9.96 | 6,551 | 16,777.66 | 3,789 | 57.84 | 9,767.38 | 58.22 | 9,708.88 | 57.87 | -58.5 | -154.39 | 15 | 0.23 |
| 2025/05/27 | 27.1 | +2.45 | +9.94 | 1,011 | 2,728.07 | 184 | 18.2 | 491.38 | 18.01 | 496.4 | 18.2 | +5.03 | +273.1 | 0 | 0 |
| 2025/05/26 | 24.65 | +0.5 | +2.07 | 379 | 931.28 | 155 | 40.88 | 379.89 | 40.79 | 381.31 | 40.95 | +1.42 | +91.61 | 0 | 0 |
| 2025/05/23 | 24.15 | +0 | +0 | 191 | 461.28 | 72 | 37.71 | 174.35 | 37.8 | 174.42 | 37.81 | +0.07 | +9.72 | 0 | 0 |
| 2025/05/22 | 24.15 | -0.35 | -1.43 | 98 | 237.05 | 11 | 11.2 | 26.56 | 11.2 | 26.64 | 11.24 | +0.07 | +68.18 | 0 | 0 |
| 2025/05/21 | 24.5 | +0.1 | +0.41 | 118 | 287.04 | 35 | 29.74 | 85.56 | 29.81 | 85.62 | 29.83 | +0.07 | +18.57 | 0 | 0 |
| 2025/05/20 | 24.4 | +0.4 | +1.67 | 169 | 415.01 | 45 | 26.57 | 109.39 | 26.36 | 110.64 | 26.66 | +1.25 | +277.78 | 0 | 0 |
| 2025/05/19 | 24 | -0.55 | -2.24 | 286 | 696.73 | 75 | 26.25 | 182.94 | 26.26 | 183.13 | 26.29 | +0.2 | +26 | 0 | 0 |
| 2025/05/16 | 24.55 | -0.2 | -0.81 | 143 | 352.22 | 30 | 21 | 73.92 | 20.99 | 74.35 | 21.11 | +0.42 | +141.67 | 1 | 0.7 |
| 2025/05/15 | 24.75 | -0.25 | -1 | 99 | 245.04 | 21 | 21.27 | 51.95 | 21.2 | 52.2 | 21.3 | +0.25 | +119.05 | 0 | 0 |
| 2025/05/14 | 25 | +0.55 | +2.25 | 307 | 764.16 | 66 | 21.49 | 163.74 | 21.43 | 163.94 | 21.45 | +0.21 | +31.82 | 0 | 0 |
| 2025/05/13 | 24.45 | +0.05 | +0.2 | 273 | 666.22 | 74 | 27.1 | 180.75 | 27.13 | 181.26 | 27.21 | +0.52 | +70.27 | 0 | 0 |
| 2025/05/12 | 24.4 | +0.1 | +0.41 | 209 | 511.45 | 51 | 24.45 | 124.55 | 24.35 | 125.25 | 24.49 | +0.7 | +137.25 | 0 | 0 |
| 2025/05/09 | 24.3 | +0.15 | +0.62 | 184 | 437.56 | 45 | 24.51 | 106.86 | 24.42 | 108.06 | 24.7 | +1.2 | +266.67 | 0 | 0 |
| 2025/05/08 | 24.15 | +0.75 | +3.21 | 694 | 1,680.62 | 261 | 37.58 | 631.18 | 37.56 | 633.12 | 37.67 | +1.94 | +74.14 | 0 | 0 |
| 2025/05/07 | 23.4 | +0.25 | +1.08 | 180 | 420.88 | 12 | 6.65 | 27.86 | 6.62 | 27.99 | 6.65 | +0.13 | +108.33 | 0 | 0 |
| 2025/05/06 | 23.15 | +0.45 | +1.98 | 109 | 252.18 | 18 | 16.46 | 41.31 | 16.38 | 41.7 | 16.53 | +0.39 | +213.89 | 0 | 0 |
| 2025/05/05 | 22.7 | -0.45 | -1.94 | 316 | 725.87 | 96 | 30.34 | 221.88 | 30.57 | 219.99 | 30.31 | -1.9 | -197.92 | 0 | 0 |
| 2025/05/02 | 23.15 | +0.25 | +1.09 | 165 | 382.2 | 18 | 10.89 | 41.49 | 10.86 | 41.75 | 10.92 | +0.26 | +141.67 | 0 | 0 |
| 2025/04/30 | 22.9 | -0.55 | -2.35 | 157 | 362.29 | 28 | 17.86 | 64.88 | 17.91 | 65.03 | 17.95 | +0.14 | +51.79 | 0 | 0 |
| 2025/04/29 | 23.45 | +0.55 | +2.4 | 195 | 451.23 | 33 | 16.96 | 76.22 | 16.89 | 76.83 | 17.03 | +0.61 | +184.85 | 0 | 0 |
| 2025/04/28 | 22.9 | +0.5 | +2.23 | 177 | 403.42 | 6 | 3.39 | 13.64 | 3.38 | 13.64 | 3.38 | -0.01 | -8.33 | 0 | 0 |
| 2025/04/25 | 22.4 | +0.35 | +1.59 | 216 | 484.58 | 27 | 12.47 | 60.23 | 12.43 | 60.37 | 12.46 | +0.14 | +50 | 0 | 0 |
| 2025/04/24 | 22.05 | -0.25 | -1.12 | 125 | 277.09 | 18 | 14.42 | 40.1 | 14.47 | 40.12 | 14.48 | +0.02 | +11.11 | 0 | 0 |
| 2025/04/23 | 22.3 | +0.75 | +3.48 | 205 | 458.52 | 62 | 30.23 | 137.93 | 30.08 | 139.2 | 30.36 | +1.27 | +205.65 | 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。
