2412
131
TWD+0.00 (0.00%)
2025.11.26收盤
中華電－現股當沖
中華電最新現股當沖狀況
整理中華電最新(2025/11/26) 當沖狀況。整體成交張數為1,109張，佔整體市場成交張數的20.01%。當日現股當沖之總損益為+30萬元、每張平均損益則為+271元。
開盤價
131
收盤價
131
當日範圍
130.5 - 131.5
成交張數
5,440
開盤價(昨)
131.5
收盤價(昨)
131
昨日範圍
130.5 - 132
成交張數(昨)
7,644
成交金額
7.12億
成交金額(昨)
10.02億
52週範圍
122.5 - 138
發行股數
78億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
131
收盤價
131
成交張數
5,440
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 | 131 | +0 | +0 | 5,440 | 72,528.65 | 1,109 | 20.01 | 14,499.8 | 19.99 | 14,529.8 | 20.03 | +30 | +270.51 | 0 | 0 |
| 2025/11/25 | 131 | -1 | -0.76 | 7,644 | 100,177.35 | 1,384 | 18.11 | 18,127.75 | 18.1 | 18,156.8 | 18.12 | +29.05 | +209.9 | 0 | 0 |
| 2025/11/24 | 132 | +0.5 | +0.38 | 22,763 | 300,542.96 | 2,774 | 12.19 | 36,613.85 | 12.18 | 36,668.5 | 12.2 | +54.65 | +197.01 | 0 | 0 |
| 2025/11/21 | 131.5 | -0.5 | -0.38 | 8,289 | 109,263.74 | 2,037 | 24.58 | 26,793.2 | 24.52 | 26,858.7 | 24.58 | +65.5 | +321.55 | 0 | 0 |
| 2025/11/20 | 132 | +1.5 | +1.15 | 4,198 | 55,294.98 | 1,195 | 28.46 | 15,715.85 | 28.42 | 15,756.45 | 28.5 | +40.6 | +339.75 | 0 | 0 |
| 2025/11/19 | 130.5 | -0.5 | -0.38 | 4,597 | 60,265.37 | 1,435 | 31.22 | 18,810.05 | 31.21 | 18,833.9 | 31.25 | +23.85 | +166.2 | 0 | 0 |
| 2025/11/18 | 131 | -1 | -0.76 | 6,053 | 79,435.68 | 1,311 | 21.66 | 17,210.35 | 21.67 | 17,227.9 | 21.69 | +17.55 | +133.87 | 0 | 0 |
| 2025/11/17 | 132 | +0.5 | +0.38 | 5,391 | 71,264.49 | 1,163 | 21.57 | 15,362.35 | 21.56 | 15,379.1 | 21.58 | +16.75 | +144.02 | 0 | 0 |
| 2025/11/14 | 131.5 | +0 | +0 | 3,661 | 48,220.33 | 886 | 24.2 | 11,663.5 | 24.19 | 11,684 | 24.23 | +20.5 | +231.38 | 0 | 0 |
| 2025/11/13 | 131.5 | -0.5 | -0.38 | 4,788 | 63,089.07 | 1,111 | 23.2 | 14,643.3 | 23.21 | 14,666.6 | 23.25 | +23.3 | +209.72 | 0 | 0 |
| 2025/11/12 | 132 | +0 | +0 | 4,592 | 60,841.52 | 1,443 | 31.42 | 19,122.05 | 31.43 | 19,137.45 | 31.45 | +15.4 | +106.72 | 0 | 0 |
| 2025/11/11 | 132 | -1 | -0.75 | 3,615 | 47,816.08 | 1,102 | 30.48 | 14,571.75 | 30.47 | 14,586.5 | 30.51 | +14.75 | +133.85 | 0 | 0 |
| 2025/11/10 | 133 | +0.5 | +0.38 | 3,284 | 43,601.85 | 600 | 18.27 | 7,953.25 | 18.24 | 7,959.65 | 18.26 | +6.4 | +106.67 | 0 | 0 |
| 2025/11/07 | 132.5 | +1 | +0.76 | 7,556 | 100,039.61 | 1,128 | 14.93 | 14,863.45 | 14.86 | 14,901.1 | 14.9 | +37.65 | +333.78 | 0 | 0 |
| 2025/11/06 | 131.5 | -0.5 | -0.38 | 6,379 | 84,114.45 | 1,213 | 19.02 | 15,988.8 | 19.01 | 16,023.3 | 19.05 | +34.5 | +284.42 | 0 | 0 |
| 2025/11/05 | 132 | +1 | +0.76 | 6,227 | 81,565.38 | 1,401 | 22.5 | 18,346.85 | 22.49 | 18,384.55 | 22.54 | +37.7 | +269.09 | 0 | 0 |
| 2025/11/04 | 131 | -0.5 | -0.38 | 9,169 | 120,213.36 | 1,071 | 11.68 | 14,031.3 | 11.67 | 14,064.95 | 11.7 | +33.65 | +314.19 | 0 | 0 |
| 2025/11/03 | 131.5 | +0.5 | +0.38 | 7,295 | 96,155.68 | 1,560 | 21.39 | 20,580.25 | 21.4 | 20,602.9 | 21.43 | +22.65 | +145.19 | 0 | 0 |
| 2025/10/31 | 131 | -0.5 | -0.38 | 5,592 | 73,414.23 | 1,486 | 26.58 | 19,485.8 | 26.54 | 19,529.45 | 26.6 | +43.65 | +293.74 | 0 | 0 |
| 2025/10/30 | 131.5 | -0.5 | -0.38 | 15,289 | 200,843.92 | 3,219 | 21.05 | 42,322.45 | 21.07 | 42,340.35 | 21.08 | +17.9 | +55.61 | 0 | 0 |
| 2025/10/29 | 132 | +0 | +0 | 6,249 | 82,500.86 | 1,022 | 16.35 | 13,485.75 | 16.35 | 13,492.25 | 16.35 | +6.5 | +63.6 | 0 | 0 |
| 2025/10/28 | 132 | +0 | +0 | 11,443 | 150,969.72 | 1,653 | 14.45 | 21,842.5 | 14.47 | 21,857.1 | 14.48 | +14.6 | +88.32 | 0 | 0 |
| 2025/10/27 | 132 | -2 | -1.49 | 15,556 | 206,152.01 | 2,599 | 16.71 | 34,403.35 | 16.69 | 34,498.05 | 16.73 | +94.7 | +364.37 | 0 | 0 |
| 2025/10/23 | 134 | +0.5 | +0.37 | 4,409 | 58,879.42 | 1,539 | 34.91 | 20,538.45 | 34.88 | 20,553.75 | 34.91 | +15.3 | +99.42 | 0 | 0 |
| 2025/10/22 | 133.5 | +0.5 | +0.38 | 4,024 | 53,631.96 | 901 | 22.39 | 11,989.75 | 22.36 | 12,022.35 | 22.42 | +32.6 | +361.82 | 0 | 0 |
| 2025/10/21 | 133 | +0 | +0 | 2,450 | 32,620 | 667 | 27.22 | 8,872.85 | 27.2 | 8,894.25 | 27.27 | +21.4 | +320.84 | 0 | 0 |
| 2025/10/20 | 133 | +0 | +0 | 3,741 | 49,803.04 | 946 | 25.29 | 12,584.6 | 25.27 | 12,615.7 | 25.33 | +31.1 | +328.75 | 0 | 0 |
| 2025/10/17 | 133 | +1 | +0.76 | 4,329 | 57,501.16 | 1,117 | 25.8 | 14,807.4 | 25.75 | 14,854.7 | 25.83 | +47.3 | +423.46 | 0 | 0 |
| 2025/10/16 | 132 | +0.5 | +0.38 | 5,153 | 67,939.09 | 1,035 | 20.09 | 13,627.5 | 20.06 | 13,663.55 | 20.11 | +36.05 | +348.31 | 0 | 0 |
| 2025/10/15 | 131.5 | -1 | -0.75 | 10,324 | 136,254.37 | 2,565 | 24.84 | 33,846.75 | 24.84 | 33,887.55 | 24.87 | +40.8 | +159.06 | 0 | 0 |
| 2025/10/14 | 132.5 | +0 | +0 | 6,655 | 88,098.25 | 1,933 | 29.04 | 25,584.5 | 29.04 | 25,599.95 | 29.06 | +15.45 | +79.93 | 0 | 0 |
| 2025/10/13 | 132.5 | -0.5 | -0.38 | 12,799 | 169,163.82 | 3,042 | 23.77 | 40,174.05 | 23.75 | 40,254.05 | 23.8 | +80 | +262.98 | 0 | 0 |
| 2025/10/09 | 133 | -0.5 | -0.37 | 5,674 | 75,382.4 | 1,431 | 25.22 | 18,996.05 | 25.2 | 19,031.9 | 25.25 | +35.85 | +250.52 | 0 | 0 |
| 2025/10/08 | 133.5 | +0.5 | +0.38 | 4,057 | 54,134.03 | 1,259 | 31.03 | 16,780.6 | 31 | 16,814.7 | 31.06 | +34.1 | +270.85 | 0 | 0 |
| 2025/10/07 | 133 | +0 | +0 | 5,858 | 78,016.35 | 1,222 | 20.86 | 16,245.9 | 20.82 | 16,294.75 | 20.89 | +48.85 | +399.75 | 0 | 0 |
| 2025/10/03 | 133 | +0 | +0 | 7,990 | 106,293.55 | 1,450 | 18.15 | 19,283.6 | 18.14 | 19,303.55 | 18.16 | +19.95 | +137.59 | 0 | 0 |
| 2025/10/02 | 133 | -1.5 | -1.12 | 5,671 | 75,597.61 | 932 | 16.44 | 12,431.15 | 16.44 | 12,444.3 | 16.46 | +13.15 | +141.09 | 0 | 0 |
| 2025/10/01 | 134.5 | +1 | +0.75 | 3,437 | 46,032.12 | 900 | 26.19 | 12,044.7 | 26.17 | 12,066.85 | 26.21 | +22.15 | +246.11 | 0 | 0 |
| 2025/09/30 | 133.5 | -1 | -0.74 | 13,067 | 174,797.9 | 1,486 | 11.37 | 19,881.35 | 11.37 | 19,934.55 | 11.4 | +53.2 | +358.01 | 0 | 0 |
| 2025/09/26 | 134.5 | +1 | +0.75 | 7,779 | 104,392.16 | 1,639 | 21.07 | 21,943.55 | 21.02 | 22,005.45 | 21.08 | +61.9 | +377.67 | 0 | 0 |
| 2025/09/25 | 133.5 | -1 | -0.74 | 4,944 | 66,098.91 | 1,025 | 20.73 | 13,696.8 | 20.72 | 13,738.5 | 20.78 | +41.7 | +406.83 | 0 | 0 |
| 2025/09/24 | 134.5 | +1 | +0.75 | 3,981 | 53,323.88 | 762 | 19.14 | 10,191.05 | 19.11 | 10,222.6 | 19.17 | +31.55 | +414.04 | 0 | 0 |
| 2025/09/23 | 133.5 | +0 | +0 | 3,399 | 45,393.48 | 842 | 24.77 | 11,240.9 | 24.76 | 11,252.4 | 24.79 | +11.5 | +136.58 | 0 | 0 |
| 2025/09/22 | 133.5 | -0.5 | -0.37 | 3,657 | 48,887.84 | 877 | 23.98 | 11,724.3 | 23.98 | 11,741.9 | 24.02 | +17.6 | +200.68 | 0 | 0 |
| 2025/09/19 | 134 | +0 | +0 | 12,198 | 163,288.76 | 909 | 7.45 | 12,151.4 | 7.44 | 12,178.3 | 7.46 | +26.9 | +295.93 | 0 | 0 |
| 2025/09/18 | 134 | -0.5 | -0.37 | 4,681 | 62,701.26 | 1,206 | 25.76 | 16,148.65 | 25.75 | 16,165.9 | 25.78 | +17.25 | +143.03 | 0 | 0 |
| 2025/09/17 | 134.5 | +0.5 | +0.37 | 4,110 | 55,176.41 | 1,171 | 28.49 | 15,712.7 | 28.48 | 15,735.3 | 28.52 | +22.6 | +193 | 0 | 0 |
| 2025/09/16 | 134 | -1 | -0.74 | 4,855 | 65,185.91 | 1,131 | 23.29 | 15,188.3 | 23.3 | 15,204.6 | 23.32 | +16.3 | +144.12 | 0 | 0 |
| 2025/09/15 | 135 | -0.5 | -0.37 | 4,591 | 61,956.96 | 1,107 | 24.11 | 14,919.65 | 24.08 | 14,954.9 | 24.14 | +35.25 | +318.43 | 0 | 0 |
| 2025/09/12 | 135.5 | +1 | +0.74 | 3,949 | 53,386.8 | 1,048 | 26.54 | 14,153.05 | 26.51 | 14,178.95 | 26.56 | +25.9 | +247.14 | 0 | 0 |
| 2025/09/11 | 134.5 | -1 | -0.74 | 6,071 | 81,943.15 | 1,506 | 24.81 | 20,321.3 | 24.8 | 20,350.5 | 24.83 | +29.2 | +193.89 | 0 | 0 |
| 2025/09/10 | 135.5 | +0 | +0 | 3,854 | 52,138.53 | 1,050 | 27.24 | 14,188.9 | 27.21 | 14,209.5 | 27.25 | +20.6 | +196.19 | 0 | 0 |
| 2025/09/09 | 135.5 | +1 | +0.74 | 5,382 | 72,690.91 | 1,346 | 25.01 | 18,160.35 | 24.98 | 18,181.7 | 25.01 | +21.35 | +158.62 | 0 | 0 |
| 2025/09/08 | 134.5 | +0 | +0 | 3,700 | 49,757.28 | 1,397 | 37.75 | 18,777.6 | 37.74 | 18,796.1 | 37.78 | +18.5 | +132.43 | 0 | 0 |
| 2025/09/05 | 134.5 | -0.5 | -0.37 | 4,360 | 58,630.87 | 1,196 | 27.43 | 16,074.25 | 27.42 | 16,108.75 | 27.47 | +34.5 | +288.46 | 0 | 0 |
| 2025/09/04 | 135 | +1 | +0.75 | 4,219 | 56,788.08 | 1,371 | 32.49 | 18,421.25 | 32.44 | 18,453.55 | 32.5 | +32.3 | +235.59 | 0 | 0 |
| 2025/09/03 | 134 | -1 | -0.74 | 4,954 | 66,635.18 | 1,008 | 20.35 | 13,545.55 | 20.33 | 13,585.1 | 20.39 | +39.55 | +392.36 | 0 | 0 |
| 2025/09/02 | 135 | +1 | +0.75 | 3,858 | 51,961 | 862 | 22.34 | 11,604.8 | 22.33 | 11,604.7 | 22.33 | -0.1 | -1.16 | 0 | 0 |
| 2025/09/01 | 134 | +1.5 | +1.13 | 4,169 | 55,762.1 | 1,545 | 37.06 | 20,640.65 | 37.02 | 20,678.25 | 37.08 | +37.6 | +243.37 | 0 | 0 |
| 2025/08/29 | 132.5 | -0.5 | -0.38 | 7,636 | 101,551.61 | 2,145 | 28.09 | 28,511.95 | 28.08 | 28,575.45 | 28.14 | +63.5 | +296.04 | 0 | 0 |
| 2025/08/28 | 133 | -1 | -0.75 | 8,098 | 108,085.48 | 2,415 | 29.82 | 32,254.35 | 29.84 | 32,259.15 | 29.85 | +4.8 | +19.88 | 0 | 0 |
| 2025/08/27 | 134 | +0.5 | +0.37 | 6,659 | 88,938.56 | 1,440 | 21.63 | 19,219.85 | 21.61 | 19,267.55 | 21.66 | +47.7 | +331.25 | 0 | 0 |
| 2025/08/26 | 133.5 | -2 | -1.48 | 39,816 | 531,965.09 | 3,692 | 9.27 | 49,411.15 | 9.29 | 49,399.65 | 9.29 | -11.5 | -31.15 | 0 | 0 |
| 2025/08/25 | 135.5 | -0.5 | -0.37 | 8,388 | 113,557.56 | 2,122 | 25.3 | 28,716.2 | 25.29 | 28,775.7 | 25.34 | +59.5 | +280.4 | 0 | 0 |
| 2025/08/22 | 136 | -1.5 | -1.09 | 7,448 | 101,679.02 | 1,221 | 16.39 | 16,657.15 | 16.38 | 16,689.15 | 16.41 | +32 | +262.08 | 0 | 0 |
| 2025/08/21 | 137.5 | +1 | +0.73 | 7,732 | 106,217.87 | 1,332 | 17.23 | 18,271 | 17.2 | 18,292.5 | 17.22 | +21.5 | +161.41 | 0 | 0 |
| 2025/08/20 | 136.5 | -1.5 | -1.09 | 9,072 | 124,001.95 | 1,690 | 18.63 | 23,099.95 | 18.63 | 23,089.2 | 18.62 | -10.75 | -63.61 | 0 | 0 |
| 2025/08/19 | 138 | +1 | +0.73 | 9,193 | 126,392.81 | 1,483 | 16.13 | 20,337.95 | 16.09 | 20,403.8 | 16.14 | +65.85 | +444.03 | 0 | 0 |
| 2025/08/18 | 137 | +2 | +1.48 | 10,480 | 142,828.4 | 1,273 | 12.15 | 17,296.1 | 12.11 | 17,330.3 | 12.13 | +34.2 | +268.66 | 0 | 0 |
| 2025/08/15 | 135 | +0.5 | +0.37 | 7,407 | 100,222.08 | 1,749 | 23.61 | 23,644.3 | 23.59 | 23,670.35 | 23.62 | +26.05 | +148.94 | 0 | 0 |
| 2025/08/14 | 134.5 | +0 | +0 | 9,851 | 133,097.77 | 2,309 | 23.44 | 31,159.95 | 23.41 | 31,223.25 | 23.46 | +63.3 | +274.14 | 0 | 0 |
| 2025/08/13 | 134.5 | -0.5 | -0.37 | 7,327 | 98,633.75 | 1,707 | 23.3 | 22,958.1 | 23.28 | 22,976.9 | 23.3 | +18.8 | +110.13 | 0 | 0 |
| 2025/08/12 | 135 | +0.5 | +0.37 | 10,353 | 139,582.64 | 1,287 | 12.43 | 17,321.6 | 12.41 | 17,367.8 | 12.44 | +46.2 | +358.97 | 0 | 0 |
| 2025/08/11 | 134.5 | +0.5 | +0.37 | 9,390 | 126,086.41 | 2,628 | 27.99 | 35,239.3 | 27.95 | 35,327 | 28.02 | +87.7 | +333.71 | 0 | 0 |
| 2025/08/08 | 134 | +1.5 | +1.13 | 9,748 | 130,137.77 | 2,277 | 23.36 | 30,337 | 23.31 | 30,385.35 | 23.35 | +48.35 | +212.34 | 0 | 0 |
| 2025/08/07 | 132.5 | +0 | +0 | 10,237 | 135,912.22 | 2,561 | 25.02 | 33,927.75 | 24.96 | 33,970.25 | 24.99 | +42.5 | +165.95 | 1 | 0.01 |
| 2025/08/06 | 132.5 | +0.5 | +0.38 | 15,358 | 203,948.41 | 1,740 | 11.33 | 23,070.75 | 11.31 | 23,115.8 | 11.33 | +45.05 | +258.91 | 0 | 0 |
| 2025/08/05 | 132 | +1 | +0.76 | 11,087 | 146,025.08 | 1,760 | 15.87 | 23,162.6 | 15.86 | 23,198.5 | 15.89 | +35.9 | +203.98 | 0 | 0 |
| 2025/08/04 | 131 | +1.5 | +1.16 | 9,795 | 127,924.34 | 1,045 | 10.67 | 13,612.8 | 10.64 | 13,659.05 | 10.68 | +46.25 | +442.58 | 0 | 0 |
| 2025/08/01 | 129.5 | +0.5 | +0.39 | 6,845 | 88,849.27 | 1,390 | 20.31 | 18,024.55 | 20.29 | 18,022.4 | 20.28 | -2.15 | -15.47 | 0 | 0 |
| 2025/07/31 | 129 | -0.5 | -0.39 | 9,100 | 117,490.97 | 1,723 | 18.93 | 22,255.1 | 18.94 | 22,234.05 | 18.92 | -21.05 | -122.17 | 0 | 0 |
| 2025/07/30 | 129.5 | +0.5 | +0.39 | 8,204 | 106,264.99 | 1,097 | 13.37 | 14,199.65 | 13.36 | 14,213.7 | 13.38 | +14.05 | +128.08 | 0 | 0 |
| 2025/07/29 | 129 | -0.5 | -0.39 | 8,007 | 103,439 | 1,271 | 15.87 | 16,402.35 | 15.86 | 16,410 | 15.86 | +7.65 | +60.19 | 0 | 0 |
| 2025/07/28 | 129.5 | +0.5 | +0.39 | 6,487 | 83,810.24 | 901 | 13.89 | 11,637.1 | 13.89 | 11,651.6 | 13.9 | +14.5 | +160.93 | 0 | 0 |
| 2025/07/25 | 129 | -0.5 | -0.39 | 7,159 | 92,594.51 | 894 | 12.49 | 11,559.55 | 12.48 | 11,582.45 | 12.51 | +22.9 | +256.15 | 0 | 0 |
| 2025/07/24 | 129.5 | -0.5 | -0.38 | 10,755 | 139,257.53 | 1,450 | 13.48 | 18,756.6 | 13.47 | 18,800.6 | 13.5 | +44 | +303.45 | 0 | 0 |
| 2025/07/23 | 130 | -0.5 | -0.38 | 12,123 | 157,920.12 | 2,411 | 19.89 | 31,397.55 | 19.88 | 31,450 | 19.92 | +52.45 | +217.54 | 0 | 0 |
| 2025/07/22 | 130.5 | +1.5 | +1.16 | 9,692 | 125,972.9 | 616 | 6.36 | 8,000.05 | 6.35 | 8,021.4 | 6.37 | +21.35 | +346.59 | 0 | 0 |
| 2025/07/21 | 129 | +0 | +0 | 8,899 | 115,124.52 | 2,530 | 28.43 | 32,758.9 | 28.46 | 32,806.05 | 28.5 | +47.15 | +186.36 | 0 | 0 |
| 2025/07/18 | 129 | -1.5 | -1.15 | 12,284 | 159,141.95 | 2,518 | 20.5 | 32,629.7 | 20.5 | 32,700.2 | 20.55 | +70.5 | +279.98 | 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。
