2204
58.5
TWD+0.00 (0.00%)
2025.08.28收盤
中華－現股當沖
中華最新現股當沖狀況
整理中華最新(2025/08/27) 當沖狀況。整體成交張數為213張，佔整體市場成交張數的22.88%。當日現股當沖之總損益為-3,100元、每張平均損益則為-15元。
開盤價
58.6
收盤價
58.5
當日範圍
58.2 - 59.6
成交張數
1,242
開盤價(昨)
59.1
收盤價(昨)
58.5
昨日範圍
58.5 - 59.2
成交張數(昨)
931
成交金額
7308.21萬
成交金額(昨)
5466.79萬
52週範圍
52.4 - 90.8
發行股數
6億
市值
324億
現股當沖－歷史逐日資訊
開盤價
58.6
收盤價
58.5
成交張數
1,242
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(%) | ||||||
| 2025/09/04 | 58.4 | +1.1 | +1.92 | 746 | 4,333.62 | 109 | 14.61 | 630.14 | 14.54 | 632.3 | 14.59 | +2.16 | +198.17 | 0 | 0 |
| 2025/09/03 | 57.3 | -1.7 | -2.88 | 1,506 | 8,674.01 | 216 | 14.34 | 1,246.82 | 14.37 | 1,244.38 | 14.35 | -2.44 | -112.96 | 5 | 0.33 |
| 2025/09/02 | 59 | +0 | +0 | 738 | 4,370.02 | 201 | 27.22 | 1,186.99 | 27.16 | 1,190.73 | 27.25 | +3.74 | +186.07 | 0 | 0 |
| 2025/09/01 | 59 | +0.9 | +1.55 | 1,033 | 6,107.53 | 258 | 24.98 | 1,520.41 | 24.89 | 1,526.41 | 24.99 | +6 | +232.56 | 1 | 0.1 |
| 2025/08/29 | 58.1 | -0.4 | -0.68 | 581 | 3,389.69 | 102 | 17.55 | 596.02 | 17.58 | 594.87 | 17.55 | -1.15 | -112.75 | 0 | 0 |
| 2025/08/28 | 58.5 | +0 | +0 | 1,242 | 7,309.24 | 206 | 16.58 | 1,211.42 | 16.57 | 1,214.45 | 16.62 | +3.03 | +147.09 | 0 | 0 |
| 2025/08/27 | 58.5 | -0.6 | -1.02 | 931 | 5,466.71 | 213 | 22.88 | 1,251.24 | 22.89 | 1,250.93 | 22.88 | -0.31 | -14.55 | 0 | 0 |
| 2025/08/26 | 59.1 | -0.7 | -1.17 | 964 | 5,729.99 | 140 | 14.53 | 833.4 | 14.54 | 834.5 | 14.56 | +1.1 | +78.57 | 0 | 0 |
| 2025/08/25 | 59.8 | -0.5 | -0.83 | 985 | 5,911.37 | 153 | 15.53 | 918.79 | 15.54 | 921.5 | 15.59 | +2.71 | +177.12 | 1 | 0.1 |
| 2025/08/22 | 60.3 | -0.1 | -0.17 | 2,057 | 12,535.3 | 804 | 39.08 | 4,899.78 | 39.09 | 4,907.89 | 39.15 | +8.11 | +100.87 | 1 | 0.05 |
| 2025/08/21 | 60.4 | +3.3 | +5.78 | 3,956 | 23,787.39 | 1,414 | 35.74 | 8,464.77 | 35.59 | 8,538.08 | 35.89 | +73.31 | +518.46 | 2 | 0.05 |
| 2025/08/20 | 57.1 | -0.2 | -0.35 | 812 | 4,639.43 | 242 | 29.82 | 1,382.96 | 29.81 | 1,384.25 | 29.84 | +1.29 | +53.31 | 0 | 0 |
| 2025/08/19 | 57.3 | +0.5 | +0.88 | 1,194 | 6,804.86 | 322 | 26.97 | 1,832.62 | 26.93 | 1,827.33 | 26.85 | -5.29 | -164.29 | 1 | 0.08 |
| 2025/08/18 | 56.8 | +0.4 | +0.71 | 995 | 5,650.52 | 224 | 22.52 | 1,269.51 | 22.47 | 1,271.45 | 22.5 | +1.94 | +86.61 | 0 | 0 |
| 2025/08/15 | 56.4 | +0 | +0 | 693 | 3,899.16 | 140 | 20.19 | 786.38 | 20.17 | 788.3 | 20.22 | +1.92 | +137.14 | 0 | 0 |
| 2025/08/14 | 56.4 | +0.2 | +0.36 | 702 | 3,974.92 | 141 | 20.08 | 796.15 | 20.03 | 797.43 | 20.06 | +1.28 | +90.78 | 0 | 0 |
| 2025/08/13 | 56.2 | -0.2 | -0.35 | 1,200 | 6,829.06 | 489 | 40.74 | 2,784.49 | 40.77 | 2,782.34 | 40.74 | -2.15 | -43.97 | 0 | 0 |
| 2025/08/12 | 56.4 | +0.4 | +0.71 | 675 | 3,811.17 | 104 | 15.4 | 585.23 | 15.36 | 586.73 | 15.4 | +1.5 | +144.23 | 0 | 0 |
| 2025/08/11 | 56 | -0.5 | -0.88 | 712 | 4,015.62 | 220 | 30.88 | 1,243.18 | 30.96 | 1,242.33 | 30.94 | -0.85 | -38.64 | 0 | 0 |
| 2025/08/08 | 56.5 | -0.4 | -0.7 | 682 | 3,872.08 | 213 | 31.22 | 1,206.77 | 31.17 | 1,208.95 | 31.22 | +2.18 | +102.35 | 0 | 0 |
| 2025/08/07 | 56.9 | +1 | +1.79 | 1,104 | 6,269.73 | 170 | 15.39 | 959.87 | 15.31 | 966.23 | 15.41 | +6.36 | +374.12 | 0 | 0 |
| 2025/08/06 | 55.9 | +0.5 | +0.9 | 849 | 4,733.48 | 229 | 26.97 | 1,276.63 | 26.97 | 1,279.53 | 27.03 | +2.9 | +126.64 | 0 | 0 |
| 2025/08/05 | 55.4 | +0.1 | +0.18 | 626 | 3,463.76 | 133 | 21.23 | 735.08 | 21.22 | 735.97 | 21.25 | +0.89 | +66.92 | 0 | 0 |
| 2025/08/04 | 55.3 | +0 | +0 | 959 | 5,246.01 | 254 | 26.49 | 1,379.92 | 26.3 | 1,390.44 | 26.5 | +10.52 | +414.17 | 0 | 0 |
| 2025/08/01 | 55.3 | -0.1 | -0.18 | 1,183 | 6,599.16 | 412 | 34.81 | 2,291.61 | 34.73 | 2,303.27 | 34.9 | +11.66 | +283.01 | 0 | 0 |
| 2025/07/31 | 55.4 | -2.5 | -4.32 | 2,073 | 11,608.97 | 436 | 21.03 | 2,443.12 | 21.05 | 2,458.26 | 21.18 | +15.14 | +347.25 | 2 | 0.1 |
| 2025/07/30 | 57.9 | +1.9 | +3.39 | 1,743 | 9,969.62 | 372 | 21.35 | 2,115.82 | 21.22 | 2,126.52 | 21.33 | +10.7 | +287.63 | 1 | 0.06 |
| 2025/07/29 | 56 | +0.3 | +0.54 | 985 | 5,542.71 | 225 | 22.85 | 1,266.73 | 22.85 | 1,266.43 | 22.85 | -0.3 | -13.33 | 0 | 0 |
| 2025/07/28 | 55.7 | +0.6 | +1.09 | 733 | 4,061.61 | 165 | 22.51 | 909.58 | 22.39 | 913.65 | 22.49 | +4.07 | +246.67 | 0 | 0 |
| 2025/07/25 | 55.1 | -0.5 | -0.9 | 673 | 3,727.38 | 180 | 26.75 | 995.83 | 26.72 | 996.91 | 26.75 | +1.08 | +60 | 0 | 0 |
| 2025/07/24 | 55.6 | +0.3 | +0.54 | 1,272 | 7,050.65 | 313 | 24.61 | 1,729.73 | 24.53 | 1,736.95 | 24.64 | +7.22 | +230.67 | 0 | 0 |
| 2025/07/23 | 55.3 | +2.9 | +5.53 | 3,014 | 16,448.15 | 474 | 15.73 | 2,567.27 | 15.61 | 2,591.01 | 15.75 | +23.74 | +500.84 | 0 | 0 |
| 2025/07/22 | 52.4 | -1.4 | -2.6 | 1,464 | 7,734.85 | 291 | 19.88 | 1,534.1 | 19.83 | 1,534.67 | 19.84 | +0.57 | +19.59 | 0 | 0 |
| 2025/07/21 | 53.8 | -0.1 | -0.19 | 986 | 5,305.06 | 421 | 42.71 | 2,265.49 | 42.7 | 2,264.07 | 42.68 | -1.42 | -33.73 | 0 | 0 |
| 2025/07/18 | 53.9 | +0.3 | +0.56 | 1,675 | 9,036.17 | 205 | 12.24 | 1,107.31 | 12.25 | 1,104.63 | 12.22 | -2.68 | -130.73 | 1 | 0.06 |
| 2025/07/17 | 53.6 | -4 | +0.37 | 3,688 | 19,641.25 | 487 | 13.2 | 2,593.89 | 13.21 | 2,597.64 | 13.23 | +3.75 | +77 | 18 | 0.49 |
| 2025/07/16 | 57.6 | -0.6 | -1.03 | 3,311 | 19,116.88 | 467 | 14.11 | 2,696.67 | 14.11 | 2,700.83 | 14.13 | +4.16 | +89.08 | 0 | 0 |
| 2025/07/15 | 58.2 | -1.2 | -2.02 | 3,775 | 22,068.01 | 412 | 10.91 | 2,417.75 | 10.96 | 2,405.07 | 10.9 | -12.68 | -307.77 | 0 | 0 |
| 2025/07/14 | 59.4 | -0.9 | -1.49 | 1,674 | 9,995.34 | 185 | 11.05 | 1,107.58 | 11.08 | 1,105.07 | 11.06 | -2.51 | -135.68 | 0 | 0 |
| 2025/07/11 | 60.3 | -0.1 | -0.17 | 1,583 | 9,548.65 | 324 | 20.47 | 1,953.25 | 20.46 | 1,959.9 | 20.53 | +6.65 | +205.25 | 0 | 0 |
| 2025/07/10 | 60.4 | -0.2 | -0.33 | 2,435 | 14,652.44 | 587 | 24.11 | 3,533.34 | 24.11 | 3,542.31 | 24.18 | +8.97 | +152.81 | 1 | 0.04 |
| 2025/07/09 | 60.6 | -0.9 | -1.46 | 1,971 | 11,974.75 | 441 | 22.37 | 2,679.04 | 22.37 | 2,691.25 | 22.47 | +12.21 | +276.87 | 0 | 0 |
| 2025/07/08 | 61.5 | -0.6 | -0.97 | 1,682 | 10,331.83 | 349 | 20.75 | 2,141.85 | 20.73 | 2,148 | 20.79 | +6.15 | +176.22 | 0 | 0 |
| 2025/07/07 | 62.1 | -0.3 | -0.48 | 1,589 | 9,877.44 | 365 | 22.97 | 2,268.2 | 22.96 | 2,274.43 | 23.03 | +6.23 | +170.68 | 0 | 0 |
| 2025/07/04 | 62.4 | -1.1 | -1.73 | 1,206 | 7,537.67 | 252 | 20.9 | 1,575.34 | 20.9 | 1,583.45 | 21.01 | +8.11 | +321.83 | 0 | 0 |
| 2025/07/03 | 63.5 | +0.9 | +1.44 | 1,555 | 9,829.08 | 351 | 22.57 | 2,214.53 | 22.53 | 2,220.83 | 22.59 | +6.3 | +179.49 | 0 | 0 |
| 2025/07/02 | 62.6 | +0.2 | +0.32 | 1,356 | 8,438.05 | 238 | 17.55 | 1,477.01 | 17.5 | 1,480.81 | 17.55 | +3.8 | +159.66 | 0 | 0 |
| 2025/07/01 | 62.4 | +0.9 | +1.46 | 2,607 | 16,303.59 | 718 | 27.54 | 4,467.62 | 27.4 | 4,512.39 | 27.68 | +44.77 | +623.54 | 0 | 0 |
| 2025/06/30 | 61.5 | +0.3 | +0.49 | 1,005 | 6,175.33 | 238 | 23.67 | 1,458.13 | 23.61 | 1,460.45 | 23.65 | +2.32 | +97.48 | 0 | 0 |
| 2025/06/27 | 61.2 | +0.5 | +0.82 | 1,291 | 7,871.45 | 239 | 18.52 | 1,455.76 | 18.49 | 1,458.61 | 18.53 | +2.85 | +119.25 | 0 | 0 |
| 2025/06/26 | 60.7 | +0.5 | +0.83 | 1,461 | 8,918.04 | 300 | 20.53 | 1,824.32 | 20.46 | 1,832.74 | 20.55 | +8.42 | +280.67 | 0 | 0 |
| 2025/06/25 | 60.2 | -1.8 | -2.9 | 1,662 | 10,073.77 | 40 | 2.41 | 102.28 | 1.02 | 102.59 | 1.02 | +0.32 | +78.75 | 0 | 0 |
| 2025/06/24 | 62 | +1.3 | +2.14 | 690 | 4,293.63 | 179 | 25.93 | 1,110.49 | 25.86 | 1,113.05 | 25.92 | +2.56 | +143.02 | 0 | 0 |
| 2025/06/23 | 60.7 | -1.2 | -1.94 | 869 | 5,269.19 | 209 | 24.05 | 1,265.36 | 24.01 | 1,268.96 | 24.08 | +3.6 | +172.25 | 0 | 0 |
| 2025/06/20 | 61.9 | -1.1 | -1.75 | 1,075 | 6,688.87 | 214 | 19.91 | 1,328.38 | 19.86 | 1,337.69 | 20 | +9.31 | +435.05 | 0 | 0 |
| 2025/06/19 | 63 | -0.9 | -1.41 | 864 | 5,449.05 | 172 | 19.9 | 1,085.35 | 19.92 | 1,086.47 | 19.94 | +1.12 | +65.12 | 0 | 0 |
| 2025/06/18 | 63.9 | +0 | +0 | 704 | 4,511.99 | 197 | 28 | 1,262.78 | 27.99 | 1,263.16 | 28 | +0.38 | +19.29 | 0 | 0 |
| 2025/06/17 | 63.9 | +1.2 | +1.91 | 687 | 4,356.15 | 109 | 15.87 | 689.53 | 15.83 | 691.04 | 15.86 | +1.51 | +138.53 | 0 | 0 |
| 2025/06/16 | 62.7 | -0.4 | -0.63 | 754 | 4,714.33 | 135 | 17.9 | 843.06 | 17.88 | 845.35 | 17.93 | +2.29 | +169.63 | 0 | 0 |
| 2025/06/13 | 63.1 | -0.6 | -0.94 | 825 | 5,223.44 | 218 | 26.43 | 1,378.01 | 26.38 | 1,382.01 | 26.46 | +4 | +183.49 | 0 | 0 |
| 2025/06/12 | 63.7 | -1.4 | -2.15 | 1,619 | 10,382.11 | 298 | 18.4 | 1,912.44 | 18.42 | 1,912.27 | 18.42 | -0.17 | -5.7 | 0 | 0 |
| 2025/06/11 | 65.1 | -0.4 | -0.61 | 614 | 3,994.78 | 210 | 34.18 | 1,364.89 | 34.17 | 1,366.44 | 34.21 | +1.55 | +73.81 | 0 | 0 |
| 2025/06/10 | 65.5 | +0.4 | +0.61 | 673 | 4,425.62 | 212 | 31.51 | 1,391.01 | 31.43 | 1,393.07 | 31.48 | +2.06 | +97.17 | 4 | 0.59 |
| 2025/06/09 | 65.1 | +0.6 | +0.93 | 534 | 3,466.29 | 126 | 23.59 | 817.63 | 23.59 | 818.4 | 23.61 | +0.77 | +61.11 | 0 | 0 |
| 2025/06/06 | 64.5 | -0.7 | -1.07 | 1,122 | 7,259.05 | 285 | 25.41 | 1,846.6 | 25.44 | 1,847.94 | 25.46 | +1.34 | +47.02 | 0 | 0 |
| 2025/06/05 | 65.2 | +0 | +0 | 735 | 4,794.12 | 219 | 29.79 | 1,428.93 | 29.81 | 1,431.65 | 29.86 | +2.72 | +124.2 | 0 | 0 |
| 2025/06/04 | 65.2 | -0.8 | -1.21 | 1,715 | 11,193.69 | 708 | 41.29 | 4,622.64 | 41.3 | 4,626.05 | 41.33 | +3.41 | +48.16 | 0 | 0 |
| 2025/06/03 | 66 | +0.6 | +0.92 | 1,094 | 7,217.85 | 472 | 43.15 | 3,114.61 | 43.15 | 3,117.54 | 43.19 | +2.93 | +62.08 | 0 | 0 |
| 2025/06/02 | 65.4 | -2.6 | -3.82 | 2,252 | 14,918.79 | 997 | 44.27 | 6,617.37 | 44.36 | 6,640.13 | 44.51 | +22.76 | +228.28 | 0 | 0 |
| 2025/05/29 | 68 | +0.9 | +1.34 | 1,728 | 11,838.6 | 642 | 37.15 | 4,391.22 | 37.09 | 4,402.2 | 37.19 | +10.98 | +171.03 | 0 | 0 |
| 2025/05/28 | 67.1 | +0.9 | +1.36 | 1,926 | 13,039.99 | 760 | 39.46 | 5,138.51 | 39.41 | 5,154.12 | 39.53 | +15.61 | +205.39 | 0 | 0 |
| 2025/05/27 | 66.2 | -0.6 | -0.9 | 1,184 | 7,881.7 | 349 | 29.49 | 2,322.63 | 29.47 | 2,328.31 | 29.54 | +5.68 | +162.75 | 0 | 0 |
| 2025/05/26 | 66.8 | -0.3 | -0.45 | 1,151 | 7,724.36 | 379 | 32.93 | 2,546.62 | 32.97 | 2,552.99 | 33.05 | +6.37 | +168.07 | 0 | 0 |
| 2025/05/23 | 67.1 | +1 | +1.51 | 1,289 | 8,627.81 | 388 | 30.09 | 2,589.28 | 30.01 | 2,597.84 | 30.11 | +8.56 | +220.62 | 0 | 0 |
| 2025/05/22 | 66.1 | -2 | -2.94 | 2,506 | 16,558.54 | 851 | 33.96 | 5,623.08 | 33.96 | 5,631.39 | 34.01 | +8.31 | +97.65 | 0 | 0 |
| 2025/05/21 | 68.1 | +0.1 | +0.15 | 1,863 | 12,688.6 | 460 | 24.7 | 3,129.93 | 24.67 | 3,142.62 | 24.77 | +12.69 | +275.87 | 0 | 0 |
| 2025/05/20 | 68 | -1.5 | -2.16 | 2,068 | 14,194.53 | 596 | 28.81 | 4,092.43 | 28.83 | 4,094.86 | 28.85 | +2.43 | +40.77 | 0 | 0 |
| 2025/05/19 | 69.5 | -1.1 | -1.56 | 2,304 | 16,214.94 | 679 | 29.48 | 4,778.45 | 29.47 | 4,799.09 | 29.6 | +20.64 | +303.98 | 0 | 0 |
| 2025/05/16 | 70.6 | -4.3 | -5.74 | 4,401 | 31,488.13 | 1,325 | 30.11 | 9,491.96 | 30.14 | 9,517.09 | 30.22 | +25.13 | +189.66 | 1 | 0.02 |
| 2025/05/15 | 74.9 | +2.1 | +2.88 | 1,991 | 14,806.42 | 603 | 30.28 | 4,465.13 | 30.16 | 4,486.98 | 30.3 | +21.85 | +362.35 | 1 | 0.05 |
| 2025/05/14 | 72.8 | -1 | -1.36 | 945 | 6,927.99 | 261 | 27.61 | 1,915.14 | 27.64 | 1,917.48 | 27.68 | +2.34 | +89.66 | 0 | 0 |
| 2025/05/13 | 73.8 | +0.8 | +1.1 | 1,088 | 7,994.59 | 288 | 26.47 | 2,112.5 | 26.42 | 2,118.25 | 26.5 | +5.75 | +199.65 | 0 | 0 |
| 2025/05/12 | 73 | +0.9 | +1.25 | 979 | 7,140.32 | 169 | 17.26 | 1,230.42 | 17.23 | 1,232.77 | 17.26 | +2.35 | +139.05 | 0 | 0 |
| 2025/05/09 | 72.1 | -0.8 | -1.1 | 914 | 6,584.48 | 294 | 32.16 | 2,119.74 | 32.19 | 2,120.59 | 32.21 | +0.85 | +28.91 | 0 | 0 |
| 2025/05/08 | 72.9 | +0.6 | +0.83 | 1,445 | 10,538.54 | 357 | 24.7 | 2,594.19 | 24.62 | 2,606.63 | 24.73 | +12.44 | +348.46 | 0 | 0 |
| 2025/05/07 | 72.3 | +0.9 | +1.26 | 1,332 | 9,553.17 | 575 | 43.18 | 4,110 | 43.02 | 4,126.13 | 43.19 | +16.13 | +280.52 | 0 | 0 |
| 2025/05/06 | 71.4 | +0.8 | +1.13 | 1,443 | 10,248.01 | 604 | 41.86 | 4,273.7 | 41.7 | 4,303.44 | 41.99 | +29.74 | +492.38 | 1 | 0.07 |
| 2025/05/05 | 70.6 | -0.8 | -1.12 | 1,249 | 8,821.92 | 425 | 34.03 | 2,997.27 | 33.98 | 3,007.55 | 34.09 | +10.28 | +241.88 | 0 | 0 |
| 2025/05/02 | 71.4 | -0.1 | -0.14 | 1,495 | 10,714.3 | 436 | 29.16 | 3,125.78 | 29.17 | 3,130.79 | 29.22 | +5.01 | +114.91 | 0 | 0 |
| 2025/04/30 | 71.5 | -0.2 | -0.28 | 1,701 | 12,213.69 | 578 | 33.97 | 4,143.19 | 33.92 | 4,148.7 | 33.97 | +5.51 | +95.33 | 1 | 0.06 |
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。
