2412
132
TWD+0.50 (0.38%)
2025.05.28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(2025/05/27) 當沖狀況。整體成交張數為1,809張，佔整體市場成交張數的13.9%。當日現股當沖之總損益為+42.8萬元、每張平均損益則為+237元。
開盤價
131.5
收盤價
132
當日範圍
131 - 132.5
成交張數
12,778
開盤價(昨)
133
收盤價(昨)
131.5
昨日範圍
131.5 - 133
成交張數(昨)
13,015
成交金額
16.82億
成交金額(昨)
17.19億
52週範圍
118.5 - 133
發行股數
78億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
131.5
收盤價
132
成交張數
12,778
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(%) | ||||||
| 2025/05/29 | 129.5 | -2.5 | -1.89 | 31,871 | 414,504.85 | 6,011 | 18.86 | 78,456.6 | 18.93 | 78,477.15 | 18.93 | +20.55 | +34.19 | 0 | 0 |
| 2025/05/28 | 132 | +0.5 | +0.38 | 12,822 | 168,775.85 | 3,403 | 26.54 | 44,745.75 | 26.51 | 44,848.5 | 26.57 | +102.75 | +301.94 | 0 | 0 |
| 2025/05/27 | 131.5 | -1.5 | -1.13 | 13,015 | 171,942.04 | 1,809 | 13.9 | 23,878.35 | 13.89 | 23,921.15 | 13.91 | +42.8 | +236.59 | 0 | 0 |
| 2025/05/26 | 133 | +0 | +0 | 9,775 | 129,724.22 | 2,714 | 27.76 | 35,987.1 | 27.74 | 36,042.5 | 27.78 | +55.4 | +204.13 | 0 | 0 |
| 2025/05/23 | 133 | +0 | +0 | 5,551 | 73,730.62 | 1,174 | 21.15 | 15,576.75 | 21.13 | 15,597.45 | 21.15 | +20.7 | +176.32 | 0 | 0 |
| 2025/05/22 | 133 | +0.5 | +0.38 | 11,358 | 150,784.21 | 2,764 | 24.34 | 36,632.1 | 24.29 | 36,702.8 | 24.34 | +70.7 | +255.79 | 0 | 0 |
| 2025/05/21 | 132.5 | +1 | +0.76 | 9,100 | 120,052.44 | 2,646 | 29.08 | 34,851.65 | 29.03 | 34,914.3 | 29.08 | +62.65 | +236.77 | 0 | 0 |
| 2025/05/20 | 131.5 | +0.5 | +0.38 | 10,512 | 138,439.51 | 3,155 | 30.01 | 41,509.6 | 29.98 | 41,548.55 | 30.01 | +38.95 | +123.45 | 0 | 0 |
| 2025/05/19 | 131 | +0 | +0 | 6,852 | 89,835.64 | 2,211 | 32.27 | 28,964.05 | 32.24 | 29,025.55 | 32.31 | +61.5 | +278.15 | 0 | 0 |
| 2025/05/16 | 131 | +0 | +0 | 6,692 | 87,732.63 | 2,274 | 33.98 | 29,810.4 | 33.98 | 29,830.85 | 34 | +20.45 | +89.93 | 0 | 0 |
| 2025/05/15 | 131 | +1.5 | +1.16 | 11,032 | 143,927.7 | 3,001 | 27.2 | 39,122.6 | 27.18 | 39,188.1 | 27.23 | +65.5 | +218.26 | 0 | 0 |
| 2025/05/14 | 129.5 | -0.5 | -0.38 | 13,277 | 171,881.67 | 3,349 | 25.22 | 43,333.2 | 25.21 | 43,408.15 | 25.25 | +74.95 | +223.8 | 0 | 0 |
| 2025/05/13 | 130 | -1 | -0.76 | 8,794 | 114,466.55 | 1,839 | 20.91 | 23,925.7 | 20.9 | 23,970.8 | 20.94 | +45.1 | +245.24 | 0 | 0 |
| 2025/05/12 | 131 | +0 | +0 | 8,340 | 109,045.65 | 2,429 | 29.13 | 31,710.15 | 29.08 | 31,766.4 | 29.13 | +56.25 | +231.58 | 0 | 0 |
| 2025/05/09 | 131 | +1.5 | +1.16 | 10,652 | 138,671.7 | 2,676 | 25.12 | 34,793.75 | 25.09 | 34,874.7 | 25.15 | +80.95 | +302.5 | 0 | 0 |
| 2025/05/08 | 129.5 | -1.5 | -1.15 | 8,336 | 108,472.57 | 1,913 | 22.95 | 24,893.65 | 22.95 | 24,951.7 | 23 | +58.05 | +303.45 | 0 | 0 |
| 2025/05/07 | 131 | +1 | +0.77 | 15,242 | 199,150.98 | 3,680 | 24.14 | 48,040.3 | 24.12 | 48,118.05 | 24.16 | +77.75 | +211.28 | 0 | 0 |
| 2025/05/06 | 130 | +0.5 | +0.39 | 18,341 | 238,555.67 | 6,428 | 35.05 | 83,525.6 | 35.01 | 83,642.3 | 35.06 | +116.7 | +181.55 | 0 | 0 |
| 2025/05/05 | 129.5 | +1 | +0.78 | 12,195 | 157,501.3 | 3,813 | 31.27 | 49,188.75 | 31.23 | 49,299.15 | 31.3 | +110.4 | +289.54 | 0 | 0 |
| 2025/05/02 | 128.5 | -1 | -0.77 | 9,214 | 118,337.6 | 3,434 | 37.27 | 44,032.85 | 37.21 | 44,156.15 | 37.31 | +123.3 | +359.06 | 0 | 0 |
| 2025/04/30 | 129.5 | +0.5 | +0.39 | 9,613 | 124,262.97 | 2,701 | 28.1 | 34,853.95 | 28.05 | 34,941.35 | 28.12 | +87.4 | +323.58 | 0 | 0 |
| 2025/04/29 | 129 | +1 | +0.78 | 12,357 | 159,045.45 | 3,562 | 28.83 | 45,763.9 | 28.77 | 45,870.75 | 28.84 | +106.85 | +299.97 | 0 | 0 |
| 2025/04/28 | 128 | +1.5 | +1.19 | 13,808 | 175,797.57 | 3,638 | 26.35 | 46,242.45 | 26.3 | 46,341.15 | 26.36 | +98.7 | +271.3 | 0 | 0 |
| 2025/04/25 | 126.5 | -0.5 | -0.39 | 11,393 | 144,417.68 | 3,249 | 28.52 | 41,155.4 | 28.5 | 41,250 | 28.56 | +94.6 | +291.17 | 0 | 0 |
| 2025/04/24 | 127 | -0.5 | -0.39 | 11,574 | 146,858.64 | 2,251 | 19.45 | 28,528.7 | 19.43 | 28,606.6 | 19.48 | +77.9 | +346.07 | 0 | 0 |
| 2025/04/23 | 127.5 | -0.5 | -0.39 | 11,781 | 150,404.07 | 3,037 | 25.78 | 38,777.4 | 25.78 | 38,814.95 | 25.81 | +37.55 | +123.64 | 0 | 0 |
| 2025/04/22 | 128 | +1 | +0.79 | 14,128 | 181,391.16 | 5,898 | 41.75 | 75,695.5 | 41.73 | 75,782.2 | 41.78 | +86.7 | +147 | 0 | 0 |
| 2025/04/21 | 127 | -1 | -0.78 | 5,882 | 75,052.72 | 1,650 | 28.05 | 21,041.85 | 28.04 | 21,084.9 | 28.09 | +43.05 | +260.91 | 0 | 0 |
| 2025/04/18 | 128 | +0 | +0 | 5,919 | 75,909.32 | 2,229 | 37.66 | 28,606 | 37.68 | 28,622 | 37.71 | +16 | +71.78 | 0 | 0 |
| 2025/04/17 | 128 | -0.5 | -0.39 | 7,183 | 92,295.94 | 2,103 | 29.28 | 26,999.55 | 29.25 | 27,044.3 | 29.3 | +44.75 | +212.79 | 0 | 0 |
| 2025/04/16 | 128.5 | -0.5 | -0.39 | 13,906 | 178,837.16 | 4,313 | 31.02 | 55,419.15 | 30.99 | 55,515.9 | 31.04 | +96.75 | +224.32 | 0 | 0 |
| 2025/04/15 | 129 | +1.5 | +1.18 | 13,223 | 169,961.34 | 2,890 | 21.86 | 37,093.75 | 21.82 | 37,160.8 | 21.86 | +67.05 | +232.01 | 3 | 0.02 |
| 2025/04/14 | 127.5 | -1 | -0.78 | 12,946 | 165,600 | 5,141 | 39.71 | 65,835.75 | 39.76 | 65,812.4 | 39.74 | -23.35 | -45.42 | 1 | 0.01 |
| 2025/04/11 | 128.5 | +1.5 | +1.18 | 21,437 | 274,870.14 | 4,768 | 22.24 | 61,035.05 | 22.21 | 61,138.35 | 22.24 | +103.3 | +216.65 | 5 | 0.02 |
| 2025/04/10 | 127 | +1 | +0.79 | 40,541 | 516,087.05 | 18,804 | 46.38 | 239,166.4 | 46.34 | 239,607.75 | 46.43 | +441.35 | +234.71 | 8 | 0.02 |
| 2025/04/09 | 126 | -1 | -0.79 | 36,792 | 467,931.72 | 14,212 | 38.63 | 180,815.75 | 38.64 | 180,592.95 | 38.59 | -222.8 | -156.77 | 7 | 0.02 |
| 2025/04/08 | 127 | +3 | +2.42 | 31,091 | 392,701.66 | 12,715 | 40.9 | 160,589.75 | 40.89 | 160,830.7 | 40.95 | +240.95 | +189.5 | 13 | 0.04 |
| 2025/04/07 | 124 | -6 | -4.62 | 53,167 | 660,138.75 | 24,112 | 45.35 | 299,705.3 | 45.4 | 299,930.15 | 45.43 | +224.85 | +93.25 | 33 | 0.06 |
| 2025/04/02 | 130 | +0 | +0 | 8,540 | 110,832.76 | 1,996 | 23.37 | 25,872 | 23.34 | 25,914.95 | 23.38 | +42.95 | +215.18 | 0 | 0 |
| 2025/04/01 | 130 | +1.5 | +1.17 | 9,281 | 120,325.74 | 3,309 | 35.65 | 42,853.85 | 35.61 | 42,905.2 | 35.66 | +51.35 | +155.18 | 0 | 0 |
| 2025/03/31 | 128.5 | -1.5 | -1.15 | 16,341 | 210,318.17 | 5,104 | 31.24 | 65,635.15 | 31.21 | 65,749.95 | 31.26 | +114.8 | +224.92 | 0 | 0 |
| 2025/03/28 | 130 | +0 | +0 | 5,297 | 68,747.91 | 545 | 10.29 | 7,061.85 | 10.27 | 7,069.4 | 10.28 | +7.55 | +138.53 | 1 | 0.02 |
| 2025/03/27 | 130 | +1 | +0.78 | 6,784 | 87,921.98 | 691 | 10.19 | 8,931.4 | 10.16 | 8,960.35 | 10.19 | +28.95 | +418.96 | 0 | 0 |
| 2025/03/26 | 129 | +0 | +0 | 3,238 | 41,752.71 | 349 | 10.78 | 4,501.35 | 10.78 | 4,501.8 | 10.78 | +0.45 | +12.89 | 0 | 0 |
| 2025/03/25 | 129 | +0 | +0 | 4,377 | 56,513.02 | 971 | 22.19 | 12,522.65 | 22.16 | 12,550.35 | 22.21 | +27.7 | +285.27 | 0 | 0 |
| 2025/03/24 | 129 | -1 | -0.77 | 4,354 | 56,282.45 | 767 | 17.62 | 9,915.4 | 17.62 | 9,917.7 | 17.62 | +2.3 | +29.99 | 0 | 0 |
| 2025/03/21 | 130 | +1 | +0.78 | 15,728 | 203,827.1 | 2,357 | 14.99 | 30,465.05 | 14.95 | 30,545.05 | 14.99 | +80 | +339.41 | 0 | 0 |
| 2025/03/20 | 129 | +0.5 | +0.39 | 9,501 | 122,582.41 | 3,318 | 34.92 | 42,792.45 | 34.91 | 42,827.05 | 34.94 | +34.6 | +104.28 | 0 | 0 |
| 2025/03/19 | 128.5 | -0.5 | -0.39 | 5,636 | 72,565.47 | 757 | 13.43 | 9,733.55 | 13.41 | 9,759.25 | 13.45 | +25.7 | +339.5 | 0 | 0 |
| 2025/03/18 | 129 | +1 | +0.78 | 14,530 | 187,159.2 | 8,737 | 60.13 | 112,596.45 | 60.16 | 112,530.8 | 60.13 | -65.65 | -75.14 | 0 | 0 |
| 2025/03/17 | 128 | -0.5 | -0.39 | 6,452 | 82,668.71 | 1,912 | 29.63 | 24,480.15 | 29.61 | 24,549 | 29.7 | +68.85 | +360.09 | 0 | 0 |
| 2025/03/14 | 128.5 | +0 | +0 | 17,334 | 222,264.17 | 6,637 | 38.29 | 85,074.95 | 38.28 | 85,211.9 | 38.34 | +136.95 | +206.34 | 0 | 0 |
| 2025/03/13 | 128.5 | +0.5 | +0.39 | 4,235 | 54,322.65 | 1,613 | 38.08 | 20,653.85 | 38.02 | 20,715.25 | 38.13 | +61.4 | +380.66 | 0 | 0 |
| 2025/03/12 | 128 | +0.5 | +0.39 | 6,535 | 83,672.75 | 2,715 | 41.55 | 34,726.2 | 41.5 | 34,788.9 | 41.58 | +62.7 | +230.94 | 0 | 0 |
| 2025/03/11 | 127.5 | -0.5 | -0.39 | 13,396 | 170,827.12 | 5,930 | 44.27 | 75,559 | 44.23 | 75,662.3 | 44.29 | +103.3 | +174.2 | 0 | 0 |
| 2025/03/10 | 128 | +0 | +0 | 6,583 | 84,250.93 | 1,573 | 23.9 | 20,086.3 | 23.84 | 20,152.8 | 23.92 | +66.5 | +422.76 | 0 | 0 |
| 2025/03/07 | 128 | +0 | +0 | 8,554 | 109,371.3 | 1,985 | 23.21 | 25,340.5 | 23.17 | 25,412.1 | 23.23 | +71.6 | +360.71 | 0 | 0 |
| 2025/03/06 | 128 | +0.5 | +0.39 | 6,077 | 77,732.26 | 1,005 | 16.54 | 12,825.3 | 16.5 | 12,861.2 | 16.55 | +35.9 | +357.21 | 0 | 0 |
| 2025/03/05 | 127.5 | +0.5 | +0.39 | 6,411 | 81,825.26 | 942 | 14.69 | 12,010.8 | 14.68 | 12,024.7 | 14.7 | +13.9 | +147.56 | 0 | 0 |
| 2025/03/04 | 127 | -1.5 | -1.17 | 8,866 | 113,249.53 | 3,075 | 34.68 | 39,253.35 | 34.66 | 39,356.6 | 34.75 | +103.25 | +335.77 | 0 | 0 |
| 2025/03/03 | 128.5 | +0.5 | +0.39 | 11,730 | 150,433.32 | 4,462 | 38.04 | 57,146.55 | 37.99 | 57,262.75 | 38.07 | +116.2 | +260.42 | 0 | 0 |
| 2025/02/27 | 128 | +0.5 | +0.39 | 18,346 | 234,452.9 | 3,789 | 20.65 | 48,343.5 | 20.62 | 48,474.55 | 20.68 | +131.05 | +345.87 | 0 | 0 |
| 2025/02/26 | 127.5 | +1 | +0.79 | 7,932 | 100,780.15 | 1,756 | 22.14 | 22,259.7 | 22.09 | 22,317.8 | 22.15 | +58.1 | +330.87 | 0 | 0 |
| 2025/02/25 | 126.5 | -0.5 | -0.39 | 3,802 | 48,142.03 | 770 | 20.25 | 9,746.25 | 20.24 | 9,750.15 | 20.25 | +3.9 | +50.65 | 0 | 0 |
| 2025/02/24 | 127 | +0 | +0 | 5,750 | 72,911.44 | 890 | 15.48 | 11,271.15 | 15.46 | 11,294.15 | 15.49 | +23 | +258.43 | 0 | 0 |
| 2025/02/21 | 127 | +0.5 | +0.4 | 4,725 | 59,882.76 | 961 | 20.34 | 12,160.05 | 20.31 | 12,187.15 | 20.35 | +27.1 | +282 | 0 | 0 |
| 2025/02/20 | 126.5 | +0 | +0 | 3,366 | 42,511.03 | 725 | 21.54 | 9,140.55 | 21.5 | 9,168.75 | 21.57 | +28.2 | +388.97 | 0 | 0 |
| 2025/02/19 | 126.5 | +0 | +0 | 9,495 | 120,005.8 | 1,468 | 15.46 | 18,557.2 | 15.46 | 18,605.7 | 15.5 | +48.5 | +330.38 | 0 | 0 |
| 2025/02/18 | 126.5 | +0.5 | +0.4 | 6,498 | 81,954.97 | 1,407 | 21.65 | 17,704.95 | 21.6 | 17,746.75 | 21.65 | +41.8 | +297.09 | 0 | 0 |
| 2025/02/17 | 126 | +0.5 | +0.4 | 4,777 | 60,070.23 | 1,644 | 34.41 | 20,634.35 | 34.35 | 20,713.95 | 34.48 | +79.6 | +484.18 | 0 | 0 |
| 2025/02/14 | 125.5 | +0 | +0 | 3,680 | 46,252.61 | 1,338 | 36.36 | 16,805.85 | 36.33 | 16,846.45 | 36.42 | +40.6 | +303.44 | 0 | 0 |
| 2025/02/13 | 125.5 | -0.5 | -0.4 | 6,378 | 80,315.07 | 1,912 | 29.98 | 24,077.45 | 29.98 | 24,095.7 | 30 | +18.25 | +95.45 | 0 | 0 |
| 2025/02/12 | 126 | +0.5 | +0.4 | 7,279 | 91,772.52 | 1,768 | 24.29 | 22,276.05 | 24.27 | 22,323.55 | 24.32 | +47.5 | +268.67 | 0 | 0 |
| 2025/02/11 | 125.5 | +0 | +0 | 3,243 | 40,734.87 | 751 | 23.16 | 9,425.95 | 23.14 | 9,460.2 | 23.22 | +34.25 | +456.06 | 0 | 0 |
| 2025/02/10 | 125.5 | -0.5 | -0.4 | 5,767 | 72,327.73 | 1,913 | 33.17 | 23,966.7 | 33.14 | 24,018.75 | 33.21 | +52.05 | +272.09 | 0 | 0 |
| 2025/02/07 | 126 | +0 | +0 | 5,884 | 73,841.43 | 1,124 | 19.1 | 14,100.9 | 19.1 | 14,121 | 19.12 | +20.1 | +178.83 | 0 | 0 |
| 2025/02/06 | 126 | +0 | +0 | 5,364 | 67,478.76 | 1,069 | 19.93 | 13,437.5 | 19.91 | 13,435.85 | 19.91 | -1.65 | -15.43 | 0 | 0 |
| 2025/02/05 | 126 | +1 | +0.8 | 9,252 | 116,388.48 | 1,956 | 21.14 | 24,556.05 | 21.1 | 24,622.05 | 21.16 | +66 | +337.42 | 0 | 0 |
| 2025/02/04 | 125 | -0.5 | -0.4 | 9,420 | 117,971.24 | 2,418 | 25.67 | 30,268.4 | 25.66 | 30,275.2 | 25.66 | +6.8 | +28.12 | 0 | 0 |
| 2025/02/03 | 125.5 | +1 | +0.8 | 13,564 | 169,435.84 | 2,172 | 16.01 | 27,065.25 | 15.97 | 27,168.15 | 16.03 | +102.9 | +473.76 | 0 | 0 |
| 2025/01/22 | 124.5 | +1 | +0.81 | 7,509 | 93,197.27 | 2,951 | 39.3 | 36,597.85 | 39.27 | 36,631.9 | 39.31 | +34.05 | +115.38 | 0 | 0 |
| 2025/01/21 | 123.5 | +0 | +0 | 3,794 | 46,840.27 | 856 | 22.56 | 10,551.8 | 22.53 | 10,576.25 | 22.58 | +24.45 | +285.63 | 0 | 0 |
| 2025/01/20 | 123.5 | -0.5 | -0.4 | 2,316 | 28,636.92 | 408 | 17.62 | 5,044.15 | 17.61 | 5,044 | 17.61 | -0.15 | -3.68 | 0 | 0 |
| 2025/01/17 | 124 | +0 | +0 | 4,008 | 49,637.7 | 777 | 19.38 | 9,619.2 | 19.38 | 9,624.75 | 19.39 | +5.55 | +71.43 | 0 | 0 |
| 2025/01/16 | 124 | +0.5 | +0.4 | 4,221 | 52,166.98 | 1,137 | 26.93 | 14,020.1 | 26.88 | 14,063.2 | 26.96 | +43.1 | +379.07 | 0 | 0 |
| 2025/01/15 | 123.5 | +0 | +0 | 4,609 | 56,799.24 | 1,907 | 41.38 | 23,477.55 | 41.33 | 23,540.5 | 41.45 | +62.95 | +330.1 | 0 | 0 |
| 2025/01/14 | 123.5 | +0.5 | +0.41 | 4,606 | 56,750.36 | 1,140 | 24.75 | 14,034.1 | 24.73 | 14,051.6 | 24.76 | +17.5 | +153.51 | 0 | 0 |
| 2025/01/13 | 123 | +0 | +0 | 8,495 | 104,297 | 2,729 | 32.13 | 33,459.35 | 32.08 | 33,542.95 | 32.16 | +83.6 | +306.34 | 0 | 0 |
| 2025/01/10 | 123 | +0 | +0 | 6,085 | 74,775 | 1,889 | 31.04 | 23,190.2 | 31.01 | 23,234.5 | 31.07 | +44.3 | +234.52 | 0 | 0 |
| 2025/01/09 | 123 | -0.5 | -0.4 | 5,516 | 67,988.55 | 966 | 17.51 | 11,902.95 | 17.51 | 11,927.9 | 17.54 | +24.95 | +258.28 | 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。
