2204
75
TWD+1.30 (1.76%)
2025.04.02收盤
中華－現股當沖
中華最新現股當沖狀況
整理中華最新(2025/04/02) 當沖狀況。整體成交張數為246張，佔整體市場成交張數的21.49%。當日現股當沖之總損益為+12.52萬元、每張平均損益則為+509元。
開盤價
73.8
收盤價
75
當日範圍
73 - 75
成交張數
1,145
開盤價(昨)
72.3
收盤價(昨)
73.7
昨日範圍
72.3 - 73.9
成交張數(昨)
939
成交金額
8494.42萬
成交金額(昨)
6896.01萬
52週範圍
67.2 - 147.5
發行股數
6億
市值
415億
現股當沖－歷史逐日資訊
開盤價
73.8
收盤價
75
成交張數
1,145
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(%) | ||||||
| 2025/04/02 | 75 | +1.3 | +1.76 | 1,145 | 8,493.48 | 246 | 21.49 | 1,812.6 | 21.34 | 1,825.12 | 21.49 | +12.52 | +508.94 | 1 | 0.09 |
| 2025/04/01 | 73.7 | +1.5 | +2.08 | 939 | 6,893.97 | 203 | 21.63 | 1,486.16 | 21.56 | 1,489.65 | 21.61 | +3.49 | +171.92 | 0 | 0 |
| 2025/03/31 | 72.2 | -2.2 | -2.96 | 2,491 | 18,054.24 | 873 | 35.05 | 6,326.25 | 35.04 | 6,318 | 34.99 | -8.25 | -94.5 | 1 | 0.04 |
| 2025/03/28 | 74.4 | -0.9 | -1.2 | 2,423 | 17,941.74 | 441 | 18.2 | 3,263.11 | 18.19 | 3,279.6 | 18.28 | +16.49 | +373.92 | 4 | 0.17 |
| 2025/03/27 | 75.3 | -3.1 | -3.95 | 3,191 | 24,322.3 | 360 | 11.28 | 2,757.55 | 11.34 | 2,734.11 | 11.24 | -23.44 | -651.11 | 3 | 0.09 |
| 2025/03/26 | 78.4 | +0.2 | +0.26 | 707 | 5,522.98 | 121 | 17.12 | 946.67 | 17.14 | 945.82 | 17.13 | -0.85 | -70.25 | 0 | 0 |
| 2025/03/25 | 78.2 | +0.6 | +0.77 | 921 | 7,207.55 | 120 | 13.03 | 939.55 | 13.04 | 938.87 | 13.03 | -0.68 | -56.67 | 0 | 0 |
| 2025/03/24 | 77.6 | -0.6 | -0.77 | 1,304 | 10,141.94 | 139 | 10.66 | 1,082.48 | 10.67 | 1,081.43 | 10.66 | -1.05 | -75.54 | 0 | 0 |
| 2025/03/21 | 78.2 | -1.9 | -2.37 | 2,478 | 19,530.38 | 576 | 23.25 | 4,540.33 | 23.25 | 4,562.57 | 23.36 | +22.24 | +386.11 | 0 | 0 |
| 2025/03/20 | 80.1 | +0.4 | +0.5 | 1,211 | 9,721.76 | 227 | 18.75 | 1,821.33 | 18.73 | 1,823.23 | 18.75 | +1.9 | +83.7 | 0 | 0 |
| 2025/03/19 | 79.7 | -0.1 | -0.13 | 1,302 | 10,407.74 | 573 | 44.03 | 4,583.53 | 44.04 | 4,584.81 | 44.05 | +1.28 | +22.34 | 0 | 0 |
| 2025/03/18 | 79.8 | +0.8 | +1.01 | 1,479 | 11,821.77 | 378 | 25.56 | 3,021.31 | 25.56 | 3,026.49 | 25.6 | +5.18 | +137.04 | 0 | 0 |
| 2025/03/17 | 79 | +0.5 | +0.64 | 1,386 | 10,970.44 | 396 | 28.56 | 3,128.08 | 28.51 | 3,135.77 | 28.58 | +7.69 | +194.19 | 0 | 0 |
| 2025/03/14 | 78.5 | -0.1 | -0.13 | 1,365 | 10,770.22 | 324 | 23.73 | 2,559.22 | 23.76 | 2,557.72 | 23.75 | -1.5 | -46.3 | 0 | 0 |
| 2025/03/13 | 78.6 | -1.1 | -1.38 | 1,496 | 11,881.06 | 359 | 24 | 2,856.68 | 24.04 | 2,854.69 | 24.03 | -1.99 | -55.43 | 3 | 0.2 |
| 2025/03/12 | 79.7 | +0.6 | +0.76 | 2,111 | 16,718.81 | 808 | 38.28 | 6,392.01 | 38.23 | 6,411.97 | 38.35 | +19.96 | +247.03 | 2 | 0.09 |
| 2025/03/11 | 79.1 | -0.9 | -1.13 | 2,011 | 15,789.87 | 713 | 35.45 | 5,576.41 | 35.32 | 5,600.82 | 35.47 | +24.41 | +342.36 | 1 | 0.05 |
| 2025/03/10 | 80 | +0.6 | +0.76 | 1,194 | 9,533.28 | 293 | 24.53 | 2,333.63 | 24.48 | 2,338.55 | 24.53 | +4.92 | +167.92 | 0 | 0 |
| 2025/03/07 | 79.4 | -0.6 | -0.75 | 1,097 | 8,734.76 | 182 | 16.58 | 1,449.06 | 16.59 | 1,449.28 | 16.59 | +0.22 | +12.09 | 0 | 0 |
| 2025/03/06 | 80 | -1.3 | -1.6 | 1,238 | 9,951.84 | 237 | 19.14 | 1,906.32 | 19.16 | 1,906.73 | 19.16 | +0.41 | +17.3 | 2 | 0.16 |
| 2025/03/05 | 81.3 | +2.2 | +2.78 | 2,196 | 17,659.6 | 360 | 16.4 | 2,872.87 | 16.27 | 2,889.81 | 16.36 | +16.94 | +470.56 | 0 | 0 |
| 2025/03/04 | 79.1 | +0.5 | +0.64 | 1,657 | 12,922.29 | 664 | 40.07 | 5,189.03 | 40.16 | 5,177.73 | 40.07 | -11.3 | -170.18 | 2 | 0.12 |
| 2025/03/03 | 78.6 | -0.8 | -1.01 | 1,216 | 9,577.09 | 308 | 25.32 | 2,424.49 | 25.32 | 2,426.33 | 25.33 | +1.84 | +59.74 | 3 | 0.25 |
| 2025/02/27 | 79.4 | -0.2 | -0.25 | 1,520 | 12,049.99 | 261 | 17.18 | 2,068.6 | 17.17 | 2,073.09 | 17.2 | +4.49 | +172.03 | 1 | 0.07 |
| 2025/02/26 | 79.6 | +1.2 | +1.53 | 1,233 | 9,761.79 | 232 | 18.82 | 1,833.02 | 18.78 | 1,833.81 | 18.79 | +0.79 | +34.05 | 0 | 0 |
| 2025/02/25 | 78.4 | -0.5 | -0.63 | 2,005 | 15,688.7 | 423 | 21.1 | 3,314.01 | 21.12 | 3,315.96 | 21.14 | +1.95 | +46.1 | 0 | 0 |
| 2025/02/24 | 78.9 | -0.3 | -0.38 | 1,294 | 10,224.05 | 201 | 15.53 | 1,588.42 | 15.54 | 1,588.23 | 15.53 | -0.19 | -9.45 | 1 | 0.08 |
| 2025/02/21 | 79.2 | +0 | +0 | 1,955 | 15,571.34 | 537 | 27.46 | 4,284.3 | 27.51 | 4,280.71 | 27.49 | -3.59 | -66.85 | 2 | 0.1 |
| 2025/02/20 | 79.2 | -1.8 | -2.22 | 3,267 | 25,960.89 | 524 | 16.04 | 4,166.68 | 16.05 | 4,173.09 | 16.07 | +6.41 | +122.33 | 7 | 0.21 |
| 2025/02/19 | 81 | -0.5 | -0.61 | 1,308 | 10,628.58 | 161 | 12.31 | 1,311 | 12.33 | 1,309.54 | 12.32 | -1.46 | -90.68 | 1 | 0.08 |
| 2025/02/18 | 81.5 | +0.1 | +0.12 | 1,083 | 8,792.06 | 173 | 15.98 | 1,405.02 | 15.98 | 1,406.52 | 16 | +1.5 | +86.71 | 1 | 0.09 |
| 2025/02/17 | 81.4 | -0.1 | -0.12 | 1,526 | 12,461.53 | 241 | 15.8 | 1,968.49 | 15.8 | 1,970.23 | 15.81 | +1.74 | +72.2 | 10 | 0.66 |
| 2025/02/14 | 81.5 | +0.3 | +0.37 | 1,554 | 12,697.73 | 397 | 25.54 | 3,235.04 | 25.48 | 3,243.24 | 25.54 | +8.2 | +206.55 | 1 | 0.06 |
| 2025/02/13 | 81.2 | +1 | +1.25 | 1,079 | 8,750.46 | 219 | 20.3 | 1,775.42 | 20.29 | 1,775.85 | 20.29 | +0.43 | +19.63 | 0 | 0 |
| 2025/02/12 | 80.2 | -0.5 | -0.62 | 1,203 | 9,706.2 | 266 | 22.11 | 2,149.8 | 22.15 | 2,146.54 | 22.12 | -3.26 | -122.56 | 0 | 0 |
| 2025/02/11 | 80.7 | -1.2 | -1.47 | 1,523 | 12,376.11 | 261 | 17.14 | 2,125.51 | 17.17 | 2,120.18 | 17.13 | -5.33 | -204.21 | 0 | 0 |
| 2025/02/10 | 81.9 | -1.2 | -1.44 | 1,541 | 12,660.22 | 355 | 23.04 | 2,918.84 | 23.06 | 2,917.81 | 23.05 | -1.03 | -29.01 | 0 | 0 |
| 2025/02/07 | 83.1 | +0.2 | +0.24 | 1,448 | 12,007.46 | 394 | 27.21 | 3,267.31 | 27.21 | 3,267.81 | 27.21 | +0.5 | +12.69 | 0 | 0 |
| 2025/02/06 | 82.9 | -0.1 | -0.12 | 1,522 | 12,630.47 | 455 | 29.89 | 3,777.29 | 29.91 | 3,777.14 | 29.9 | -0.15 | -3.3 | 2 | 0.13 |
| 2025/02/05 | 83 | +0.6 | +0.73 | 1,991 | 16,521.65 | 721 | 36.21 | 5,989.3 | 36.25 | 5,980.93 | 36.2 | -8.37 | -116.09 | 0 | 0 |
| 2025/02/04 | 82.4 | -0.8 | -0.96 | 2,926 | 24,317.02 | 911 | 31.13 | 7,566.54 | 31.12 | 7,571.29 | 31.14 | +4.75 | +52.14 | 3 | 0.1 |
| 2025/02/03 | 83.2 | +2.2 | +2.72 | 4,141 | 33,980.72 | 947 | 22.87 | 7,683.08 | 22.61 | 7,744.65 | 22.79 | +61.57 | +650.16 | 1 | 0.02 |
| 2025/01/22 | 81 | +2.2 | +2.79 | 1,941 | 15,547.46 | 320 | 16.49 | 2,549.09 | 16.4 | 2,561.15 | 16.47 | +12.06 | +376.88 | 0 | 0 |
| 2025/01/21 | 78.8 | +0.2 | +0.25 | 963 | 7,572.88 | 246 | 25.56 | 1,933.72 | 25.53 | 1,936.42 | 25.57 | +2.7 | +109.76 | 0 | 0 |
| 2025/01/20 | 78.6 | -1.4 | -1.75 | 2,182 | 17,256.35 | 538 | 24.66 | 4,259.39 | 24.68 | 4,258.92 | 24.68 | -0.47 | -8.74 | 0 | 0 |
| 2025/01/17 | 80 | -0.1 | -0.12 | 1,112 | 8,907.57 | 173 | 15.56 | 1,387.43 | 15.58 | 1,387.41 | 15.58 | -0.02 | -1.16 | 0 | 0 |
| 2025/01/16 | 80.1 | +0.4 | +0.5 | 1,163 | 9,345.98 | 332 | 28.55 | 2,673.46 | 28.61 | 2,671.05 | 28.58 | -2.41 | -72.59 | 0 | 0 |
| 2025/01/15 | 79.7 | -1.2 | -1.48 | 1,185 | 9,501.6 | 297 | 25.07 | 2,387.84 | 25.13 | 2,387.02 | 25.12 | -0.82 | -27.61 | 1 | 0.08 |
| 2025/01/14 | 80.9 | -0.4 | -0.49 | 2,111 | 17,096.83 | 859 | 40.7 | 6,964.27 | 40.73 | 6,961.07 | 40.72 | -3.2 | -37.25 | 0 | 0 |
| 2025/01/13 | 81.3 | +0.2 | +0.25 | 4,083 | 33,079.42 | 1,431 | 35.05 | 11,554.62 | 34.93 | 11,596.04 | 35.06 | +41.42 | +289.45 | 0 | 0 |
| 2025/01/10 | 81.1 | +2.3 | +2.92 | 3,944 | 31,900.02 | 1,273 | 32.27 | 10,250.06 | 32.13 | 10,288.34 | 32.25 | +38.28 | +300.71 | 0 | 0 |
| 2025/01/09 | 78.8 | -2.7 | -3.31 | 3,730 | 29,822.63 | 1,023 | 27.43 | 8,186.3 | 27.45 | 8,193.73 | 27.47 | +7.43 | +72.63 | 7 | 0.19 |
| 2025/01/08 | 81.5 | +0.9 | +1.12 | 2,439 | 19,666.46 | 681 | 27.93 | 5,474.9 | 27.84 | 5,497.29 | 27.95 | +22.39 | +328.78 | 0 | 0 |
| 2025/01/07 | 80.6 | -1.2 | -1.47 | 2,770 | 22,569.73 | 837 | 30.21 | 6,811.16 | 30.18 | 6,832.18 | 30.27 | +21.02 | +251.14 | 0 | 0 |
| 2025/01/06 | 81.8 | -0.5 | -0.61 | 3,877 | 31,922.95 | 1,254 | 32.35 | 10,336.96 | 32.38 | 10,350.35 | 32.42 | +13.39 | +106.78 | 2 | 0.05 |
| 2025/01/03 | 82.3 | +1.3 | +1.6 | 7,132 | 59,011.97 | 3,424 | 48.01 | 28,353.8 | 48.05 | 28,332.99 | 48.01 | -20.81 | -60.78 | 7 | 0.1 |
| 2025/01/02 | 81 | +1.6 | +2.02 | 3,636 | 29,311.35 | 856 | 23.54 | 6,861.73 | 23.41 | 6,899.61 | 23.54 | +37.88 | +442.52 | 3 | 0.08 |
| 2024/12/31 | 79.4 | +0.3 | +0.38 | 2,323 | 18,303.36 | 689 | 29.66 | 5,409.32 | 29.55 | 5,429.57 | 29.66 | +20.25 | +293.9 | 2 | 0.09 |
| 2024/12/30 | 79.1 | +0.5 | +0.64 | 2,122 | 16,791.85 | 599 | 28.22 | 4,744.43 | 28.25 | 4,739.77 | 28.23 | -4.66 | -77.8 | 17 | 0.8 |
| 2024/12/27 | 78.6 | +0.1 | +0.13 | 2,374 | 18,594.88 | 698 | 29.4 | 5,466.38 | 29.4 | 5,471.53 | 29.42 | +5.15 | +73.78 | 0 | 0 |
| 2024/12/26 | 78.5 | +1.5 | +1.95 | 2,576 | 20,052.59 | 940 | 36.49 | 7,314.28 | 36.48 | 7,316.11 | 36.48 | +1.83 | +19.47 | 1 | 0.04 |
| 2024/12/25 | 77 | +1.3 | +1.72 | 1,618 | 12,364.31 | 446 | 27.56 | 3,407.98 | 27.56 | 3,401.14 | 27.51 | -6.84 | -153.36 | 3 | 0.19 |
| 2024/12/24 | 75.7 | +0.6 | +0.8 | 1,650 | 12,532.09 | 492 | 29.82 | 3,735.67 | 29.81 | 3,742.77 | 29.87 | +7.1 | +144.31 | 1 | 0.06 |
| 2024/12/23 | 75.1 | +0.1 | +0.13 | 3,277 | 24,804.97 | 1,107 | 33.78 | 8,391.82 | 33.83 | 8,399.76 | 33.86 | +7.94 | +71.73 | 2 | 0.06 |
| 2024/12/20 | 75 | -1.9 | -2.47 | 3,676 | 27,773.74 | 1,257 | 34.19 | 9,491.52 | 34.17 | 9,519.51 | 34.28 | +27.99 | +222.67 | 3 | 0.08 |
| 2024/12/19 | 76.9 | +0.1 | +0.13 | 3,111 | 23,748.2 | 937 | 30.11 | 7,147.29 | 30.1 | 7,161.04 | 30.15 | +13.75 | +146.74 | 7 | 0.22 |
| 2024/12/18 | 76.8 | +1.3 | +1.72 | 3,589 | 27,532.63 | 1,071 | 29.84 | 8,200.11 | 29.78 | 8,227.62 | 29.88 | +27.51 | +256.86 | 7 | 0.2 |
| 2024/12/17 | 75.5 | -0.7 | -0.92 | 3,068 | 23,347.5 | 698 | 22.75 | 5,318.06 | 22.78 | 5,326.95 | 22.82 | +8.89 | +127.36 | 0 | 0 |
| 2024/12/16 | 76.2 | -2.6 | -3.3 | 4,230 | 32,525.92 | 846 | 20 | 6,515.68 | 20.03 | 6,503.17 | 19.99 | -12.51 | -147.87 | 2 | 0.05 |
| 2024/12/13 | 78.8 | -0.8 | -1.01 | 2,288 | 18,063.23 | 694 | 30.33 | 5,484.04 | 30.36 | 5,485.06 | 30.37 | +1.02 | +14.7 | 0 | 0 |
| 2024/12/12 | 79.6 | +0.6 | +0.76 | 2,630 | 21,111.99 | 1,040 | 39.54 | 8,349.46 | 39.55 | 8,349.98 | 39.55 | +0.52 | +5 | 2 | 0.08 |
| 2024/12/11 | 79 | -2.8 | -3.42 | 5,999 | 47,829.31 | 1,503 | 25.05 | 11,988.45 | 25.07 | 12,010.67 | 25.11 | +22.22 | +147.84 | 3 | 0.05 |
| 2024/12/10 | 81.8 | -0.4 | -0.49 | 3,216 | 26,466.83 | 1,134 | 35.26 | 9,341.86 | 35.3 | 9,351.42 | 35.33 | +9.56 | +84.3 | 1 | 0.03 |
| 2024/12/09 | 82.2 | +0 | +0 | 3,017 | 24,669.55 | 1,081 | 35.83 | 8,831.44 | 35.8 | 8,851.8 | 35.88 | +20.36 | +188.34 | 2 | 0.07 |
| 2024/12/06 | 82.2 | +0.5 | +0.61 | 6,056 | 49,407.28 | 1,923 | 31.75 | 15,686.3 | 31.75 | 15,709.68 | 31.8 | +23.38 | +121.58 | 16 | 0.26 |
| 2024/12/05 | 81.7 | -3.4 | -4 | 11,464 | 94,813.84 | 2,632 | 22.96 | 21,757.05 | 22.95 | 21,834.79 | 23.03 | +77.74 | +295.36 | 5 | 0.04 |
| 2024/12/04 | 85.1 | +0.3 | +0.35 | 3,604 | 30,598.69 | 955 | 26.5 | 8,112.6 | 26.51 | 8,118.25 | 26.53 | +5.65 | +59.16 | 0 | 0 |
| 2024/12/03 | 84.8 | +0.1 | +0.12 | 5,392 | 45,742.36 | 1,942 | 36.01 | 16,480.75 | 36.03 | 16,488.19 | 36.05 | +7.44 | +38.31 | 0 | 0 |
| 2024/12/02 | 84.7 | +0.4 | +0.47 | 6,066 | 51,486.97 | 2,717 | 44.79 | 23,065.2 | 44.8 | 23,072.42 | 44.81 | +7.22 | +26.57 | 3 | 0.05 |
| 2024/11/29 | 84.3 | +0.3 | +0.36 | 10,471 | 87,738.4 | 2,632 | 25.14 | 21,757.05 | 24.8 | 21,834.79 | 24.89 | +77.74 | +295.36 | 6 | 0.06 |
| 2024/11/28 | 84 | -0.3 | -0.36 | 15,386 | 131,111.16 | 7,663 | 49.8 | 65,351.17 | 49.84 | 65,409.45 | 49.89 | +58.28 | +76.05 | 22 | 0.14 |
| 2024/11/27 | 84.3 | -6.5 | -7.16 | 21,427 | 186,777.3 | 7,524 | 35.11 | 65,698.97 | 35.18 | 65,742.11 | 35.2 | +43.14 | +57.34 | 25 | 0.12 |
| 2024/11/26 | 90.8 | +3.9 | +4.49 | 26,305 | 234,930.83 | 13,929 | 52.95 | 123,864.83 | 52.72 | 124,475.24 | 52.98 | +610.41 | +438.23 | 29 | 0.11 |
| 2024/11/25 | 86.9 | +2 | +2.36 | 15,637 | 134,743.03 | 7,792 | 49.83 | 67,028.65 | 49.75 | 67,198.66 | 49.87 | +170.01 | +218.19 | 17 | 0.11 |
| 2024/11/22 | 84.9 | +0 | +0 | 23,793 | 201,576.28 | 13,627 | 57.27 | 115,397.55 | 57.25 | 115,695.29 | 57.4 | +297.74 | +218.49 | 24 | 0.1 |
| 2024/11/21 | 84.9 | +4.4 | +5.47 | 59,991 | 506,613.98 | 39,673 | 66.13 | 334,888.01 | 66.1 | 335,535.19 | 66.23 | +647.18 | +163.13 | 187 | 0.31 |
| 2024/11/20 | 80.5 | +7.3 | +9.97 | 11,308 | 89,344.91 | 3,529 | 31.21 | 27,531.69 | 30.82 | 27,882.49 | 31.21 | +350.8 | +994.05 | 30 | 0.27 |
| 2024/11/19 | 73.2 | -1 | -1.35 | 6,784 | 49,939.42 | 2,306 | 33.99 | 16,955.01 | 33.95 | 17,019.86 | 34.08 | +64.85 | +281.22 | 5 | 0.07 |
| 2024/11/18 | 74.2 | -3.5 | -4.5 | 10,642 | 80,253.97 | 3,792 | 35.63 | 28,591.89 | 35.63 | 28,754.86 | 35.83 | +162.97 | +429.77 | 9 | 0.08 |
| 2024/11/15 | 77.7 | +5.3 | +7.32 | 10,080 | 76,820.62 | 2,568 | 25.48 | 19,342.72 | 25.18 | 19,622.44 | 25.54 | +279.72 | +1,089.25 | 13 | 0.13 |
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。
