2204
61
TWD+0.70 (1.16%)
2025.11.26收盤
中華－現股當沖
中華最新現股當沖狀況
整理中華最新(2025/11/26) 當沖狀況。整體成交張數為186張，佔整體市場成交張數的14.53%。當日現股當沖之總損益為+4.97萬元、每張平均損益則為+267元。
開盤價
60.6
收盤價
61
當日範圍
60.1 - 61
成交張數
1,270
開盤價(昨)
60.7
收盤價(昨)
60.3
昨日範圍
59.9 - 60.9
成交張數(昨)
1,138
成交金額
7698.54萬
成交金額(昨)
6867.96萬
52週範圍
52.4 - 85.1
發行股數
6億
市值
338億
現股當沖－歷史逐日資訊
開盤價
60.6
收盤價
61
成交張數
1,270
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(%) | ||||||
| 2025/11/26 | 61 | +0.7 | +1.16 | 1,270 | 7,758.02 | 186 | 14.53 | 1,124.22 | 14.49 | 1,129.19 | 14.56 | +4.97 | +267.2 | 0 | 0 |
| 2025/11/25 | 60.3 | -0.7 | -1.15 | 1,138 | 6,867.97 | 221 | 19.42 | 1,331.55 | 19.39 | 1,337.68 | 19.48 | +6.13 | +277.38 | 0 | 0 |
| 2025/11/24 | 61 | +0.6 | +0.99 | 1,468 | 8,869.08 | 504 | 34.34 | 3,035.63 | 34.23 | 3,043.4 | 34.31 | +7.77 | +154.17 | 1 | 0.07 |
| 2025/11/21 | 60.4 | +1.3 | +2.2 | 1,936 | 11,556.71 | 485 | 25.06 | 2,878.51 | 24.91 | 2,892.96 | 25.03 | +14.45 | +297.94 | 0 | 0 |
| 2025/11/20 | 59.1 | +1.5 | +2.6 | 784 | 4,590.44 | 156 | 19.9 | 910.44 | 19.83 | 912.83 | 19.89 | +2.39 | +153.21 | 0 | 0 |
| 2025/11/19 | 57.6 | +0 | +0 | 726 | 4,190.28 | 169 | 23.26 | 974.54 | 23.26 | 975.34 | 23.28 | +0.8 | +47.34 | 0 | 0 |
| 2025/11/18 | 57.6 | -1.1 | -1.87 | 1,451 | 8,356.91 | 333 | 22.95 | 1,918.64 | 22.96 | 1,920.71 | 22.98 | +2.07 | +62.16 | 0 | 0 |
| 2025/11/17 | 58.7 | -2.2 | -3.61 | 1,407 | 8,378.08 | 303 | 21.53 | 1,806.87 | 21.57 | 1,813.02 | 21.64 | +6.15 | +202.97 | 0 | 0 |
| 2025/11/14 | 60.9 | +0.4 | +0.66 | 1,979 | 12,090.75 | 684 | 34.56 | 4,175.35 | 34.53 | 4,179.88 | 34.57 | +4.53 | +66.23 | 1 | 0.05 |
| 2025/11/13 | 60.5 | +0.7 | +1.17 | 2,008 | 12,254.6 | 943 | 46.96 | 5,770.79 | 47.09 | 5,759.11 | 47 | -11.68 | -123.86 | 0 | 0 |
| 2025/11/12 | 59.8 | +2.2 | +3.82 | 2,147 | 12,955.39 | 752 | 35.02 | 4,517.33 | 34.87 | 4,542.21 | 35.06 | +24.88 | +330.85 | 1 | 0.05 |
| 2025/11/11 | 57.6 | -0.5 | -0.86 | 696 | 4,026.35 | 139 | 19.97 | 804.31 | 19.98 | 804.81 | 19.99 | +0.5 | +35.97 | 0 | 0 |
| 2025/11/10 | 58.1 | -0.1 | -0.17 | 586 | 3,384.93 | 174 | 29.71 | 1,003.48 | 29.65 | 1,007.61 | 29.77 | +4.13 | +237.36 | 0 | 0 |
| 2025/11/07 | 58.2 | +0.2 | +0.34 | 392 | 2,286.51 | 86 | 21.92 | 499.85 | 21.86 | 500.98 | 21.91 | +1.13 | +131.4 | 0 | 0 |
| 2025/11/06 | 58 | +1.2 | +2.11 | 620 | 3,586.55 | 106 | 17.09 | 611.55 | 17.05 | 613.98 | 17.12 | +2.43 | +229.25 | 0 | 0 |
| 2025/11/05 | 56.8 | +0.1 | +0.18 | 1,111 | 6,231.91 | 348 | 31.33 | 1,943.11 | 31.18 | 1,953.62 | 31.35 | +10.51 | +302.01 | 0 | 0 |
| 2025/11/04 | 56.7 | -1.2 | -2.07 | 1,321 | 7,547.33 | 131 | 9.92 | 749.26 | 9.93 | 750.16 | 9.94 | +0.9 | +68.7 | 0 | 0 |
| 2025/11/03 | 57.9 | -0.4 | -0.69 | 652 | 3,786.17 | 80 | 12.27 | 464.55 | 12.27 | 466.2 | 12.31 | +1.65 | +206.25 | 0 | 0 |
| 2025/10/31 | 58.3 | -0.4 | -0.68 | 491 | 2,879.74 | 83 | 16.9 | 486.81 | 16.9 | 487.78 | 16.94 | +0.97 | +116.87 | 0 | 0 |
| 2025/10/30 | 58.7 | -0.8 | -1.34 | 1,088 | 6,391.8 | 146 | 13.42 | 857.46 | 13.42 | 860.44 | 13.46 | +2.98 | +204.11 | 0 | 0 |
| 2025/10/29 | 59.5 | -0.3 | -0.5 | 459 | 2,736.3 | 74 | 16.12 | 441.84 | 16.15 | 441.04 | 16.12 | -0.8 | -108.11 | 0 | 0 |
| 2025/10/28 | 59.8 | -0.2 | -0.33 | 520 | 3,113.55 | 98 | 18.86 | 587.71 | 18.88 | 588.97 | 18.92 | +1.26 | +128.57 | 0 | 0 |
| 2025/10/27 | 60 | -2.1 | -3.38 | 1,559 | 9,409.44 | 180 | 11.54 | 1,086.29 | 11.54 | 1,090.7 | 11.59 | +4.41 | +245 | 0 | 0 |
| 2025/10/23 | 62.1 | +0.2 | +0.32 | 765 | 4,742.33 | 178 | 23.25 | 1,102.3 | 23.24 | 1,103.3 | 23.26 | +1 | +56.18 | 0 | 0 |
| 2025/10/22 | 61.9 | +1.6 | +2.65 | 1,260 | 7,740.53 | 297 | 23.57 | 1,814.63 | 23.44 | 1,828.82 | 23.63 | +14.19 | +477.78 | 0 | 0 |
| 2025/10/21 | 60.3 | -0.1 | -0.17 | 815 | 4,908.65 | 231 | 28.34 | 1,390.12 | 28.32 | 1,393.11 | 28.38 | +2.99 | +129.44 | 0 | 0 |
| 2025/10/20 | 60.4 | +0.9 | +1.51 | 973 | 5,849.12 | 276 | 28.35 | 1,653.93 | 28.28 | 1,662.13 | 28.42 | +8.2 | +297.1 | 1 | 0.1 |
| 2025/10/17 | 59.5 | +0.3 | +0.51 | 850 | 5,059.9 | 172 | 20.24 | 1,022.86 | 20.22 | 1,024.99 | 20.26 | +2.13 | +123.84 | 0 | 0 |
| 2025/10/16 | 59.2 | +0.9 | +1.54 | 483 | 2,851.66 | 99 | 20.51 | 583.73 | 20.47 | 585.2 | 20.52 | +1.47 | +148.48 | 0 | 0 |
| 2025/10/15 | 58.3 | -1 | -1.69 | 981 | 5,751.22 | 87 | 8.87 | 510.62 | 8.88 | 512.37 | 8.91 | +1.75 | +201.15 | 0 | 0 |
| 2025/10/14 | 59.3 | -0.9 | -1.5 | 920 | 5,512.67 | 251 | 27.27 | 1,507.29 | 27.34 | 1,508.96 | 27.37 | +1.67 | +66.53 | 0 | 0 |
| 2025/10/13 | 60.2 | -1.2 | -1.95 | 1,379 | 8,255.51 | 404 | 29.29 | 2,416.81 | 29.28 | 2,420.36 | 29.32 | +3.55 | +87.87 | 1 | 0.07 |
| 2025/10/09 | 61.4 | -1.4 | -2.23 | 1,169 | 7,221.84 | 237 | 20.27 | 1,459.96 | 20.22 | 1,468.7 | 20.34 | +8.74 | +368.78 | 0 | 0 |
| 2025/10/08 | 62.8 | -0.4 | -0.63 | 514 | 3,225.25 | 192 | 37.38 | 1,205.08 | 37.36 | 1,205.1 | 37.36 | +0.02 | +1.04 | 0 | 0 |
| 2025/10/07 | 63.2 | +1.9 | +3.1 | 1,518 | 9,560.42 | 295 | 19.43 | 1,847.68 | 19.33 | 1,860.31 | 19.46 | +12.63 | +428.14 | 0 | 0 |
| 2025/10/03 | 61.3 | -1.1 | -1.76 | 1,271 | 7,828.8 | 214 | 16.84 | 1,319.4 | 16.85 | 1,322.59 | 16.89 | +3.19 | +149.07 | 0 | 0 |
| 2025/10/02 | 62.4 | -1.4 | -2.19 | 1,239 | 7,783.03 | 196 | 15.82 | 1,232.97 | 15.84 | 1,237.55 | 15.9 | +4.58 | +233.67 | 0 | 0 |
| 2025/10/01 | 63.8 | +0.2 | +0.31 | 1,164 | 7,458.92 | 225 | 19.32 | 1,442.19 | 19.34 | 1,440.23 | 19.31 | -1.96 | -87.11 | 0 | 0 |
| 2025/09/30 | 63.6 | +0.7 | +1.11 | 1,205 | 7,618.29 | 404 | 33.51 | 2,552.3 | 33.5 | 2,552.03 | 33.5 | -0.27 | -6.68 | 0 | 0 |
| 2025/09/26 | 62.9 | -0.8 | -1.26 | 1,109 | 6,959.63 | 315 | 28.41 | 1,975.53 | 28.39 | 1,978.46 | 28.43 | +2.93 | +93.02 | 0 | 0 |
| 2025/09/25 | 63.7 | +0.5 | +0.79 | 787 | 5,017.2 | 106 | 13.48 | 674.58 | 13.45 | 675.8 | 13.47 | +1.22 | +115.09 | 0 | 0 |
| 2025/09/24 | 63.2 | -0.2 | -0.32 | 927 | 5,881.12 | 283 | 30.53 | 1,792.52 | 30.48 | 1,797.66 | 30.57 | +5.14 | +181.63 | 0 | 0 |
| 2025/09/23 | 63.4 | -0.6 | -0.94 | 1,131 | 7,136.74 | 325 | 28.75 | 2,050.38 | 28.73 | 2,055.97 | 28.81 | +5.59 | +172 | 0 | 0 |
| 2025/09/22 | 64 | +1.8 | +2.89 | 1,271 | 8,083.96 | 228 | 17.93 | 1,442.82 | 17.85 | 1,448.22 | 17.91 | +5.4 | +236.84 | 0 | 0 |
| 2025/09/19 | 62.2 | +0 | +0 | 1,515 | 9,405.58 | 152 | 10.03 | 942.3 | 10.02 | 944.74 | 10.04 | +2.44 | +160.53 | 0 | 0 |
| 2025/09/18 | 62.2 | -0.7 | -1.11 | 1,230 | 7,680.92 | 250 | 20.32 | 1,566.38 | 20.39 | 1,566.79 | 20.4 | +0.41 | +16.4 | 0 | 0 |
| 2025/09/17 | 62.9 | -1 | -1.56 | 1,845 | 11,656.41 | 239 | 12.95 | 1,517.21 | 13.02 | 1,520.44 | 13.04 | +3.23 | +135.15 | 0 | 0 |
| 2025/09/16 | 63.9 | +1.9 | +3.06 | 3,863 | 24,532.7 | 1,162 | 30.08 | 7,361.32 | 30.01 | 7,346.41 | 29.95 | -14.91 | -128.31 | 2 | 0.05 |
| 2025/09/15 | 62 | +1.7 | +2.82 | 2,287 | 14,138.86 | 514 | 22.47 | 3,169.07 | 22.41 | 3,178.68 | 22.48 | +9.61 | +186.96 | 0 | 0 |
| 2025/09/12 | 60.3 | +1.1 | +1.86 | 1,039 | 6,235.12 | 133 | 12.8 | 796.95 | 12.78 | 798.81 | 12.81 | +1.86 | +139.85 | 0 | 0 |
| 2025/09/11 | 59.2 | -0.1 | -0.17 | 1,251 | 7,382.64 | 274 | 21.9 | 1,618.44 | 21.92 | 1,620.29 | 21.95 | +1.85 | +67.52 | 0 | 0 |
| 2025/09/10 | 59.3 | -1.1 | -1.82 | 1,285 | 7,632.31 | 342 | 26.62 | 2,033.95 | 26.65 | 2,039.4 | 26.72 | +5.45 | +159.36 | 0 | 0 |
| 2025/09/09 | 60.4 | -0.8 | -1.31 | 1,246 | 7,558.09 | 189 | 15.17 | 1,143.37 | 15.13 | 1,147.22 | 15.18 | +3.85 | +203.7 | 0 | 0 |
| 2025/09/08 | 61.2 | +2.5 | +4.26 | 2,901 | 17,660.73 | 821 | 28.3 | 4,975.32 | 28.17 | 4,994.46 | 28.28 | +19.14 | +233.13 | 0 | 0 |
| 2025/09/05 | 58.7 | +0.3 | +0.51 | 639 | 3,755.8 | 150 | 23.46 | 881.06 | 23.46 | 881.1 | 23.46 | +0.04 | +2.67 | 0 | 0 |
| 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 |
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。
