1727
40.85
TWD-1.65 (-3.88%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為498張，佔整體市場成交張數的39.44%。當日現股當沖之總損益為+3.62萬元、每張平均損益則為+73元。
開盤價
41.3
收盤價
40.85
當日範圍
39.65 - 41.35
成交張數
2,426
開盤價(昨)
43.2
收盤價(昨)
42.5
昨日範圍
42.1 - 43.5
成交張數(昨)
1,263
成交金額
9810.59萬
成交金額(昨)
5400.13萬
52週範圍
19.65 - 52
發行股數
1億
市值
51億
現股當沖－歷史逐日資訊
開盤價
41.3
收盤價
40.85
成交張數
2,426
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(%) | ||||||
| 2026/02/05 | 42.5 | -1.1 | -2.52 | 1,263 | 5,399.07 | 498 | 39.44 | 2,130.98 | 39.47 | 2,134.6 | 39.54 | +3.62 | +72.69 | 0 | 0 |
| 2026/02/04 | 43.6 | +1.05 | +2.47 | 2,355 | 10,266.38 | 1,277 | 54.22 | 5,562.27 | 54.18 | 5,570.03 | 54.26 | +7.76 | +60.77 | 4 | 0.17 |
| 2026/02/03 | 42.55 | +1.2 | +2.9 | 1,951 | 8,287.37 | 1,065 | 54.59 | 4,522.4 | 54.57 | 4,526.27 | 54.62 | +3.88 | +36.38 | 1 | 0.05 |
| 2026/02/02 | 41.35 | -2.05 | -4.72 | 2,827 | 11,759.1 | 924 | 32.69 | 3,843.72 | 32.69 | 3,861.29 | 32.84 | +17.57 | +190.21 | 4 | 0.14 |
| 2026/01/30 | 43.4 | -0.8 | -1.81 | 2,669 | 11,566.3 | 938 | 35.14 | 4,063.82 | 35.13 | 4,076.09 | 35.24 | +12.28 | +130.86 | 0 | 0 |
| 2026/01/29 | 44.2 | -2.05 | -4.43 | 3,812 | 17,091.08 | 1,256 | 32.95 | 5,628.87 | 32.93 | 5,642.39 | 33.01 | +13.52 | +107.64 | 2 | 0.05 |
| 2026/01/28 | 46.25 | -0.05 | -0.11 | 3,964 | 18,640.87 | 2,105 | 53.1 | 9,908.58 | 53.16 | 9,902.14 | 53.12 | -6.45 | -30.62 | 3 | 0.08 |
| 2026/01/27 | 46.3 | -0.4 | -0.86 | 3,380 | 15,859.26 | 1,472 | 43.55 | 6,898.73 | 43.5 | 6,909.55 | 43.57 | +10.82 | +73.51 | 3 | 0.09 |
| 2026/01/26 | 46.7 | +1.45 | +3.2 | 3,485 | 16,081.1 | 1,277 | 36.65 | 5,854.78 | 36.41 | 5,897.8 | 36.68 | +43.02 | +336.88 | 3 | 0.09 |
| 2026/01/23 | 45.25 | -1.45 | -3.1 | 4,574 | 20,938.57 | 1,304 | 28.51 | 5,979.82 | 28.56 | 5,990.61 | 28.61 | +10.79 | +82.75 | 3 | 0.07 |
| 2026/01/22 | 46.7 | -0.2 | -0.43 | 4,394 | 20,680.94 | 2,064 | 46.97 | 9,738.97 | 47.09 | 9,738.96 | 47.09 | -0.01 | -0.05 | 2 | 0.05 |
| 2026/01/21 | 46.9 | -0.55 | -1.16 | 5,114 | 24,257.12 | 2,194 | 42.9 | 10,405.3 | 42.9 | 10,413.93 | 42.93 | +8.63 | +39.33 | 3 | 0.06 |
| 2026/01/20 | 47.45 | -0.4 | -0.84 | 6,590 | 31,775.23 | 3,314 | 50.29 | 15,997.99 | 50.35 | 15,947.17 | 50.19 | -50.81 | -153.33 | 7 | 0.11 |
| 2026/01/19 | 47.85 | +0.9 | +1.92 | 6,288 | 29,805.01 | 2,805 | 44.61 | 13,231.79 | 44.39 | 13,286.12 | 44.58 | +54.33 | +193.69 | 15 | 0.24 |
| 2026/01/16 | 46.95 | -0.5 | -1.05 | 4,799 | 22,612.88 | 1,794 | 37.39 | 8,465.83 | 37.44 | 8,476.55 | 37.49 | +10.71 | +59.73 | 0 | 0 |
| 2026/01/15 | 47.45 | -0.25 | -0.52 | 7,988 | 37,856.07 | 4,316 | 54.03 | 20,448.05 | 54.02 | 20,471.46 | 54.08 | +23.41 | +54.24 | 3 | 0.04 |
| 2026/01/14 | 47.7 | -0.65 | -1.34 | 15,308 | 74,904.6 | 8,610 | 56.25 | 42,145.71 | 56.27 | 42,155.64 | 56.28 | +9.93 | +11.53 | 41 | 0.27 |
| 2026/01/13 | 48.35 | +1.35 | +2.87 | 22,199 | 107,051.03 | 11,958 | 53.87 | 57,598.14 | 53.8 | 57,683.19 | 53.88 | +85.06 | +71.13 | 14 | 0.06 |
| 2026/01/12 | 47 | +1.4 | +3.07 | 9,459 | 44,524.18 | 4,657 | 49.23 | 21,797.85 | 48.96 | 21,892.1 | 49.17 | +94.25 | +202.38 | 9 | 0.1 |
| 2026/01/09 | 45.6 | -1.2 | -2.56 | 8,659 | 39,003.44 | 4,623 | 53.39 | 20,782.94 | 53.28 | 20,898.21 | 53.58 | +115.27 | +249.33 | 0 | 0 |
| 2026/01/08 | 46.8 | -5.2 | -10 | 19,102 | 91,191.1 | 6,019 | 31.51 | 28,832.99 | 31.62 | 28,790.38 | 31.57 | -42.61 | -70.79 | 11 | 0.06 |
| 2026/01/07 | 52 | +3.35 | +6.89 | 18,662 | 91,932.76 | 11,221 | 60.13 | 55,090.07 | 59.92 | 55,264.33 | 60.11 | +174.26 | +155.3 | 14 | 0.08 |
| 2026/01/06 | 48.65 | +0.5 | +1.04 | 27,400 | 132,359.54 | 17,144 | 62.57 | 82,739.1 | 62.51 | 83,008.93 | 62.71 | +269.82 | +157.39 | 64 | 0.23 |
| 2026/01/05 | 48.15 | +2.9 | +6.41 | 25,139 | 118,252.19 | 15,095 | 60.05 | 70,602.55 | 59.71 | 70,892.68 | 59.95 | +290.13 | +192.2 | 55 | 0.22 |
| 2026/01/02 | 45.25 | +1.9 | +4.38 | 11,001 | 50,300.26 | 5,570 | 50.63 | 25,384.51 | 50.47 | 25,519.42 | 50.73 | +134.91 | +242.21 | 18 | 0.16 |
| 2025/12/31 | 43.35 | +0.05 | +0.12 | 5,791 | 25,459 | 3,096 | 53.46 | 13,604.29 | 53.44 | 13,645.58 | 53.6 | +41.28 | +133.35 | 7 | 0.12 |
| 2025/12/30 | 43.3 | +0.3 | +0.7 | 2,802 | 12,105.62 | 1,248 | 44.54 | 5,393.61 | 44.55 | 5,396.91 | 44.58 | +3.3 | +26.44 | 4 | 0.14 |
| 2025/12/29 | 43 | -1 | -2.27 | 5,226 | 22,648 | 1,910 | 36.55 | 8,279.95 | 36.56 | 8,285.55 | 36.58 | +5.6 | +29.32 | 1 | 0.02 |
| 2025/12/26 | 44 | -0.4 | -0.9 | 9,122 | 40,707.06 | 5,408 | 59.29 | 24,116.88 | 59.24 | 24,157.54 | 59.34 | +40.66 | +75.19 | 11 | 0.12 |
| 2025/12/19 | 41.55 | +3.75 | +9.92 | 12,684 | 51,491.9 | 2,780 | 21.92 | 11,169.33 | 21.69 | 11,325.06 | 21.99 | +155.73 | +560.18 | 25 | 0.2 |
| 2025/12/18 | 37.8 | -0.4 | -1.05 | 2,691 | 10,321.83 | 1,483 | 55.1 | 5,707.81 | 55.3 | 5,695.22 | 55.18 | -12.59 | -84.9 | 4 | 0.15 |
| 2025/12/17 | 38.2 | +0.2 | +0.53 | 1,013 | 3,862.34 | 209 | 20.64 | 797.37 | 20.64 | 799.05 | 20.69 | +1.68 | +80.38 | 0 | 0 |
| 2025/12/16 | 38 | -1.5 | -3.8 | 2,634 | 10,132.86 | 704 | 26.73 | 2,718.09 | 26.82 | 2,721.31 | 26.86 | +3.21 | +45.67 | 1 | 0.04 |
| 2025/12/15 | 39.5 | +1 | +2.6 | 2,999 | 11,702.2 | 978 | 32.61 | 3,801.26 | 32.48 | 3,801.53 | 32.49 | +0.27 | +2.71 | 3 | 0.1 |
| 2025/11/26 | 39.85 | -4.4 | -9.94 | 34,313 | 149,265.38 | 20,482 | 59.47 | 89,634.1 | 60.05 | 89,280.51 | 59.81 | -353.59 | -172.63 | 57 | 0.17 |
| 2025/11/25 | 44.25 | +4 | +9.94 | 16,066 | 70,011.52 | 7,065 | 43.98 | 30,650.66 | 43.78 | 30,755.69 | 43.93 | +105.03 | +148.66 | 9 | 0.06 |
| 2025/11/24 | 40.25 | +3.2 | +8.64 | 10,400 | 41,247.86 | 4,987 | 47.95 | 19,707.13 | 47.78 | 19,859.6 | 48.15 | +152.47 | +305.72 | 17 | 0.16 |
| 2025/11/21 | 37.05 | -2.15 | -5.48 | 3,557 | 13,240.12 | 1,328 | 37.33 | 4,949.72 | 37.38 | 4,962.81 | 37.48 | +13.1 | +98.61 | 3 | 0.08 |
| 2025/11/20 | 39.2 | +0.4 | +1.03 | 6,679 | 26,461.54 | 3,398 | 50.88 | 13,461.18 | 50.87 | 13,481.18 | 50.95 | +20 | +58.86 | 9 | 0.13 |
| 2025/11/19 | 38.8 | +0.95 | +2.51 | 4,000 | 15,346.37 | 1,894 | 47.35 | 7,226.2 | 47.09 | 7,285.84 | 47.48 | +59.63 | +314.86 | 2 | 0.05 |
| 2025/11/18 | 37.85 | -2.45 | -6.08 | 6,539 | 25,569.75 | 3,214 | 49.15 | 12,576.69 | 49.19 | 12,611.5 | 49.32 | +34.81 | +108.31 | 9 | 0.14 |
| 2025/11/17 | 40.3 | +2.8 | +7.47 | 15,143 | 61,179.82 | 5,413 | 35.75 | 21,679.17 | 35.44 | 21,823.81 | 35.67 | +144.65 | +267.23 | 19 | 0.13 |
| 2025/11/14 | 37.5 | +0.2 | +0.54 | 2,826 | 10,592.43 | 861 | 30.47 | 3,219.05 | 30.39 | 3,226.64 | 30.46 | +7.59 | +88.21 | 0 | 0 |
| 2025/11/13 | 37.3 | -0.2 | -0.53 | 1,459 | 5,360.78 | 526 | 36.05 | 1,934.99 | 36.1 | 1,937.27 | 36.14 | +2.27 | +43.16 | 2 | 0.14 |
| 2025/11/12 | 37.5 | +0.2 | +0.54 | 2,300 | 8,646.91 | 985 | 42.82 | 3,702.2 | 42.82 | 3,704.47 | 42.84 | +2.27 | +23.05 | 0 | 0 |
| 2025/11/11 | 37.3 | +1.6 | +4.48 | 4,231 | 15,704.87 | 1,465 | 34.63 | 5,408.1 | 34.44 | 5,449.25 | 34.7 | +41.16 | +280.92 | 1 | 0.02 |
| 2025/11/10 | 35.7 | +0.85 | +2.44 | 800 | 2,824.05 | 286 | 35.77 | 1,008.24 | 35.7 | 1,007.84 | 35.69 | -0.4 | -13.99 | 0 | 0 |
| 2025/11/07 | 34.85 | -1.4 | -3.86 | 1,057 | 3,708.41 | 257 | 24.32 | 907.47 | 24.47 | 908 | 24.49 | +0.54 | +21.01 | 0 | 0 |
| 2025/11/06 | 36.25 | +2.05 | +5.99 | 2,738 | 9,876.48 | 1,078 | 39.36 | 3,860.03 | 39.08 | 3,894.91 | 39.44 | +34.88 | +323.61 | 0 | 0 |
| 2025/11/05 | 34.2 | +0.2 | +0.59 | 768 | 2,582.86 | 260 | 33.84 | 872.75 | 33.79 | 875.55 | 33.9 | +2.81 | +107.88 | 0 | 0 |
| 2025/11/04 | 34 | -0.55 | -1.59 | 1,088 | 3,715.13 | 276 | 25.36 | 944.54 | 25.42 | 943.78 | 25.4 | -0.76 | -27.54 | 1 | 0.09 |
| 2025/11/03 | 34.55 | -0.65 | -1.85 | 1,038 | 3,605.35 | 265 | 25.53 | 922.07 | 25.57 | 922.47 | 25.59 | +0.41 | +15.28 | 0 | 0 |
| 2025/10/31 | 35.2 | -0.3 | -0.85 | 1,153 | 4,088.28 | 439 | 38.08 | 1,557.38 | 38.09 | 1,558.76 | 38.13 | +1.39 | +31.55 | 0 | 0 |
| 2025/10/30 | 35.5 | -1 | -2.74 | 1,857 | 6,595.45 | 536 | 28.86 | 1,905.03 | 28.88 | 1,906.55 | 28.91 | +1.52 | +28.45 | 0 | 0 |
| 2025/10/29 | 36.5 | -0.1 | -0.27 | 2,438 | 9,007.95 | 1,112 | 45.61 | 4,118.78 | 45.72 | 4,120.3 | 45.74 | +1.51 | +13.62 | 8 | 0.33 |
| 2025/10/28 | 36.6 | -0.8 | -2.14 | 3,290 | 12,322.6 | 1,506 | 45.77 | 5,651.56 | 45.86 | 5,630.13 | 45.69 | -21.43 | -142.3 | 0 | 0 |
| 2025/10/27 | 37.4 | +2.15 | +6.1 | 3,421 | 12,609.65 | 1,474 | 43.08 | 5,408.34 | 42.89 | 5,442.44 | 43.16 | +34.1 | +231.38 | 1 | 0.03 |
| 2025/10/23 | 35.25 | -1.45 | -3.95 | 2,119 | 7,557.31 | 446 | 21.05 | 1,589.62 | 21.03 | 1,595.67 | 21.11 | +6.05 | +135.65 | 0 | 0 |
| 2025/10/22 | 36.7 | -0.05 | -0.14 | 1,168 | 4,272.56 | 462 | 39.56 | 1,694.52 | 39.66 | 1,692.51 | 39.61 | -2.01 | -43.51 | 0 | 0 |
| 2025/10/21 | 36.75 | +0.25 | +0.68 | 1,364 | 5,006.86 | 533 | 39.08 | 1,958 | 39.11 | 1,957.21 | 39.09 | -0.79 | -14.73 | 1 | 0.07 |
| 2025/10/20 | 36.5 | -1.05 | -2.8 | 2,072 | 7,649.1 | 466 | 22.49 | 1,728.87 | 22.6 | 1,731.3 | 22.63 | +2.43 | +52.15 | 0 | 0 |
| 2025/10/17 | 37.55 | +0.2 | +0.54 | 1,248 | 4,679.11 | 467 | 37.42 | 1,749.8 | 37.4 | 1,754.12 | 37.49 | +4.32 | +92.4 | 1 | 0.08 |
| 2025/10/16 | 37.35 | +0.1 | +0.27 | 1,685 | 6,339.62 | 676 | 40.12 | 2,548.25 | 40.2 | 2,549.57 | 40.22 | +1.32 | +19.53 | 0 | 0 |
| 2025/10/15 | 37.25 | -0.55 | -1.46 | 1,643 | 6,150.16 | 586 | 35.66 | 2,191.36 | 35.63 | 2,197.84 | 35.74 | +6.49 | +110.75 | 0 | 0 |
| 2025/10/14 | 37.8 | -1.9 | -4.79 | 3,987 | 15,370.37 | 1,436 | 36.02 | 5,519.13 | 35.91 | 5,574.62 | 36.27 | +55.49 | +386.46 | 0 | 0 |
| 2025/10/13 | 39.7 | -0.1 | -0.25 | 2,650 | 10,321.45 | 1,045 | 39.43 | 4,046.64 | 39.21 | 4,077.7 | 39.51 | +31.05 | +297.18 | 1 | 0.04 |
| 2025/10/09 | 39.8 | -0.7 | -1.73 | 4,021 | 16,106.07 | 1,543 | 38.38 | 6,180.52 | 38.37 | 6,191.04 | 38.44 | +10.52 | +68.15 | 0 | 0 |
| 2025/10/08 | 40.5 | +0.3 | +0.75 | 6,674 | 26,906.83 | 3,066 | 45.94 | 12,302.22 | 45.72 | 12,396.56 | 46.07 | +94.33 | +307.68 | 5 | 0.07 |
| 2025/10/07 | 40.2 | -0.1 | -0.25 | 8,001 | 31,971.73 | 4,020 | 50.24 | 16,046.72 | 50.19 | 16,111.23 | 50.39 | +64.5 | +160.46 | 5 | 0.06 |
| 2025/10/03 | 40.3 | +2.45 | +6.47 | 16,176 | 64,609.86 | 9,492 | 58.68 | 37,835.87 | 58.56 | 37,896.97 | 58.66 | +61.1 | +64.37 | 35 | 0.22 |
| 2025/10/02 | 37.85 | +0.45 | +1.2 | 9,529 | 36,678.63 | 6,007 | 63.04 | 23,127.56 | 63.05 | 23,108.68 | 63 | -18.89 | -31.44 | 3 | 0.03 |
| 2025/10/01 | 37.4 | +1.9 | +5.35 | 7,686 | 29,127.18 | 3,869 | 50.34 | 14,620.47 | 50.2 | 14,679.64 | 50.4 | +59.17 | +152.93 | 24 | 0.31 |
| 2025/09/30 | 35.5 | +1.2 | +3.5 | 1,730 | 6,102.32 | 590 | 34.1 | 2,073.51 | 33.98 | 2,076.53 | 34.03 | +3.02 | +51.27 | 1 | 0.06 |
| 2025/09/26 | 34.3 | -1.55 | -4.32 | 3,019 | 10,467.84 | 1,379 | 45.68 | 4,787.19 | 45.73 | 4,799.41 | 45.85 | +12.21 | +88.58 | 1 | 0.03 |
| 2025/09/25 | 35.85 | +1.35 | +3.91 | 9,571 | 35,261.87 | 5,539 | 57.87 | 20,349.12 | 57.71 | 20,392.21 | 57.83 | +43.09 | +77.8 | 24 | 0.25 |
| 2025/09/24 | 34.5 | -0.2 | -0.58 | 1,326 | 4,596.51 | 588 | 44.34 | 2,038.98 | 44.36 | 2,043.33 | 44.45 | +4.34 | +73.89 | 1 | 0.08 |
| 2025/09/23 | 34.7 | +0.05 | +0.14 | 1,433 | 4,939.88 | 538 | 37.54 | 1,852.62 | 37.5 | 1,859.15 | 37.64 | +6.54 | +121.56 | 2 | 0.14 |
| 2025/09/22 | 34.65 | +0.5 | +1.46 | 1,793 | 6,240.14 | 711 | 39.66 | 2,472.92 | 39.63 | 2,478.68 | 39.72 | +5.76 | +81.08 | 1 | 0.06 |
| 2025/09/19 | 34.15 | -0.15 | -0.44 | 1,092 | 3,734.8 | 334 | 30.59 | 1,142.32 | 30.59 | 1,144.38 | 30.64 | +2.06 | +61.83 | 0 | 0 |
| 2025/09/18 | 34.3 | +0.95 | +2.85 | 2,065 | 7,033.23 | 1,053 | 50.98 | 3,579.28 | 50.89 | 3,589.86 | 51.04 | +10.57 | +100.38 | 3 | 0.15 |
| 2025/09/17 | 33.35 | -1.2 | -3.47 | 2,733 | 9,255.16 | 593 | 21.7 | 2,012.27 | 21.74 | 2,016.91 | 21.79 | +4.64 | +78.33 | 2 | 0.07 |
| 2025/09/16 | 34.55 | -0.35 | -1 | 1,771 | 6,156.12 | 597 | 33.71 | 2,079.55 | 33.78 | 2,082.18 | 33.82 | +2.63 | +44.14 | 1 | 0.06 |
| 2025/09/15 | 34.9 | -0.7 | -1.97 | 2,158 | 7,638.26 | 1,019 | 47.22 | 3,616.36 | 47.35 | 3,611.55 | 47.28 | -4.8 | -47.15 | 2 | 0.09 |
| 2025/09/12 | 35.6 | +0.4 | +1.14 | 2,252 | 8,005.74 | 1,001 | 44.46 | 3,559.73 | 44.46 | 3,566.84 | 44.55 | +7.11 | +70.98 | 2 | 0.09 |
| 2025/09/11 | 35.2 | -2.1 | -5.63 | 4,438 | 16,008.53 | 1,720 | 38.76 | 6,201.18 | 38.74 | 6,235.59 | 38.95 | +34.41 | +200.06 | 3 | 0.07 |
| 2025/09/10 | 37.3 | -0.8 | -2.1 | 7,743 | 28,350.87 | 4,027 | 52.01 | 14,697.79 | 51.84 | 14,799.8 | 52.2 | +102.01 | +253.32 | 6 | 0.08 |
| 2025/09/09 | 38.1 | -0.4 | -1.04 | 3,124 | 12,027.04 | 1,566 | 50.13 | 6,049.4 | 50.3 | 6,029.3 | 50.13 | -20.1 | -128.35 | 2 | 0.06 |
| 2025/09/08 | 38.5 | -0.4 | -1.03 | 3,289 | 12,821.66 | 1,773 | 53.91 | 6,915.09 | 53.93 | 6,917.8 | 53.95 | +2.71 | +15.31 | 0 | 0 |
| 2025/09/05 | 38.9 | +1.4 | +3.73 | 4,192 | 16,253.37 | 1,967 | 46.92 | 7,599.96 | 46.76 | 7,642.4 | 47.02 | +42.44 | +215.73 | 1 | 0.02 |
| 2025/09/04 | 37.5 | -0.45 | -1.19 | 3,201 | 12,103.05 | 1,455 | 45.45 | 5,506.1 | 45.49 | 5,508.67 | 45.51 | +2.58 | +17.7 | 4 | 0.12 |
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。
