2204
52.2
TWD+0.20 (0.38%)
2026.05.20收盤
中華－現股當沖
中華最新現股當沖狀況
整理中華最新(2026/04/24) 當沖狀況。整體成交張數為159張，佔整體市場成交張數的12.5%。當日現股當沖之總損益為+3,700元、每張平均損益則為+23元。
開盤價
52.1
收盤價
52.2
當日範圍
51.7 - 52.5
成交張數
1,007
開盤價(昨)
51.6
收盤價(昨)
52
昨日範圍
51.6 - 52.5
成交張數(昨)
892
成交金額
5243.57萬
成交金額(昨)
4648.51萬
52週範圍
51.9 - 68.1
發行股數
6億
市值
289億
現股當沖－歷史逐日資訊
開盤價
52.1
收盤價
52.2
成交張數
1,007
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(%) | ||||||
| 2026/04/24 | 53.2 | -0.5 | -0.93 | 1,272 | 6,770.61 | 159 | 12.5 | 846.45 | 12.5 | 846.82 | 12.51 | +0.37 | +23.27 | 0 | 0 |
| 2026/04/23 | 53.7 | -0.3 | -0.56 | 2,160 | 11,557.3 | 376 | 17.41 | 2,013.38 | 17.42 | 2,017.01 | 17.45 | +3.63 | +96.54 | 0 | 0 |
| 2026/04/22 | 54 | -0.1 | -0.18 | 799 | 4,320 | 68 | 8.51 | 367.21 | 8.5 | 367.45 | 8.51 | +0.24 | +35.29 | 0 | 0 |
| 2026/04/21 | 54.1 | -0.1 | -0.18 | 1,630 | 8,811.23 | 192 | 11.78 | 1,037.34 | 11.77 | 1,039.5 | 11.8 | +2.16 | +112.5 | 0 | 0 |
| 2026/04/20 | 54.2 | -0.3 | -0.55 | 1,027 | 5,579.4 | 124 | 12.08 | 674.71 | 12.09 | 674.66 | 12.09 | -0.05 | -4.03 | 0 | 0 |
| 2026/04/17 | 54.5 | -0.5 | -0.91 | 1,076 | 5,887.07 | 66 | 6.13 | 360.95 | 6.13 | 361.96 | 6.15 | +1.01 | +153.03 | 0 | 0 |
| 2026/04/16 | 55 | +0.4 | +0.73 | 1,575 | 8,654.24 | 80 | 5.08 | 439.79 | 5.08 | 439.92 | 5.08 | +0.13 | +16.25 | 0 | 0 |
| 2026/04/15 | 54.6 | +0 | +0 | 1,004 | 5,516.67 | 134 | 13.35 | 735.19 | 13.33 | 737.41 | 13.37 | +2.22 | +165.67 | 0 | 0 |
| 2026/04/14 | 54.6 | -0.3 | -0.55 | 837 | 4,575.06 | 90 | 10.76 | 492.05 | 10.76 | 491.93 | 10.75 | -0.12 | -13.33 | 0 | 0 |
| 2026/04/13 | 54.9 | +0.7 | +1.29 | 972 | 5,296.68 | 163 | 16.77 | 886.66 | 16.74 | 888.87 | 16.78 | +2.21 | +135.58 | 0 | 0 |
| 2026/04/10 | 54.2 | +0 | +0 | 1,499 | 8,120.16 | 178 | 11.88 | 966.8 | 11.91 | 968.19 | 11.92 | +1.39 | +78.09 | 0 | 0 |
| 2026/04/09 | 54.2 | -0.7 | -1.28 | 1,176 | 6,399.65 | 181 | 15.39 | 985.43 | 15.4 | 988.48 | 15.45 | +3.05 | +168.51 | 0 | 0 |
| 2026/04/08 | 54.9 | +0.5 | +0.92 | 1,362 | 7,456.71 | 214 | 15.72 | 1,169.5 | 15.68 | 1,172.63 | 15.73 | +3.13 | +146.26 | 0 | 0 |
| 2026/04/07 | 54.4 | -1 | -1.81 | 1,615 | 8,856.11 | 178 | 11.02 | 979.1 | 11.06 | 982.26 | 11.09 | +3.16 | +177.53 | 0 | 0 |
| 2026/04/02 | 55.4 | -1.1 | -1.95 | 1,213 | 6,737.96 | 336 | 27.7 | 1,864.35 | 27.67 | 1,874.4 | 27.82 | +10.05 | +299.11 | 0 | 0 |
| 2026/04/01 | 56.5 | +1.1 | +1.99 | 1,405 | 7,946.37 | 142 | 10.1 | 799.89 | 10.07 | 803.35 | 10.11 | +3.46 | +243.66 | 0 | 0 |
| 2026/03/31 | 55.4 | -1 | -1.77 | 1,129 | 6,265.78 | 269 | 23.83 | 1,493.46 | 23.84 | 1,497.66 | 23.9 | +4.2 | +156.13 | 0 | 0 |
| 2026/03/30 | 56.4 | +0.9 | +1.62 | 870 | 4,864.49 | 102 | 11.72 | 567.28 | 11.66 | 569.8 | 11.71 | +2.52 | +247.06 | 2 | 0.23 |
| 2026/03/27 | 55.5 | -0.3 | -0.54 | 1,758 | 9,681.55 | 150 | 8.53 | 825.44 | 8.53 | 830.04 | 8.57 | +4.6 | +306.67 | 0 | 0 |
| 2026/03/26 | 55.8 | +1 | +1.82 | 2,005 | 11,204.11 | 106 | 5.29 | 590.19 | 5.27 | 593.93 | 5.3 | +3.74 | +352.83 | 0 | 0 |
| 2026/03/25 | 54.8 | +0.8 | +1.48 | 1,198 | 6,528.22 | 28 | 2.34 | 152.56 | 2.34 | 152.98 | 2.34 | +0.42 | +150 | 0 | 0 |
| 2026/03/24 | 54 | -0.6 | -1.1 | 1,852 | 9,992.01 | 326 | 17.61 | 1,764.34 | 17.66 | 1,758.49 | 17.6 | -5.85 | -179.45 | 0 | 0 |
| 2026/03/23 | 54.6 | -0.3 | -0.55 | 915 | 4,995.7 | 195 | 21.31 | 1,063.29 | 21.28 | 1,062.92 | 21.28 | -0.37 | -18.97 | 0 | 0 |
| 2026/03/20 | 54.9 | -0.8 | -1.44 | 4,795 | 26,351.36 | 325 | 6.78 | 1,788.24 | 6.79 | 1,791.97 | 6.8 | +3.73 | +114.77 | 0 | 0 |
| 2026/03/19 | 55.7 | -0.8 | -1.42 | 1,587 | 8,878.89 | 270 | 17.01 | 1,511.58 | 17.02 | 1,519.55 | 17.11 | +7.97 | +295.19 | 0 | 0 |
| 2026/03/18 | 56.5 | -0.2 | -0.35 | 1,251 | 7,078.54 | 253 | 20.22 | 1,430.76 | 20.21 | 1,432.78 | 20.24 | +2.02 | +79.84 | 0 | 0 |
| 2026/03/17 | 56.7 | +0.2 | +0.35 | 1,144 | 6,493.2 | 122 | 10.67 | 693.22 | 10.68 | 694.84 | 10.7 | +1.62 | +132.79 | 0 | 0 |
| 2026/03/16 | 56.5 | -0.3 | -0.53 | 699 | 3,962.93 | 106 | 15.16 | 600.51 | 15.15 | 601.65 | 15.18 | +1.14 | +107.55 | 0 | 0 |
| 2026/03/13 | 56.8 | -0.7 | -1.22 | 919 | 5,252.76 | 270 | 29.37 | 1,541.87 | 29.35 | 1,548.27 | 29.48 | +6.4 | +237.04 | 0 | 0 |
| 2026/03/12 | 57.5 | +0.7 | +1.23 | 1,217 | 6,949.49 | 277 | 22.76 | 1,575.35 | 22.67 | 1,580.9 | 22.75 | +5.55 | +200.36 | 0 | 0 |
| 2026/03/11 | 56.8 | +3 | +5.58 | 1,667 | 9,453.94 | 435 | 26.09 | 2,452.62 | 25.94 | 2,469.45 | 26.12 | +16.83 | +386.9 | 0 | 0 |
| 2026/03/10 | 53.8 | -0.3 | -0.55 | 1,102 | 5,963.38 | 294 | 26.68 | 1,590.2 | 26.67 | 1,594.8 | 26.74 | +4.6 | +156.46 | 0 | 0 |
| 2026/03/09 | 54.1 | -1.8 | -3.22 | 1,697 | 9,209.53 | 537 | 31.65 | 2,914.98 | 31.65 | 2,917.59 | 31.68 | +2.61 | +48.6 | 0 | 0 |
| 2026/03/06 | 55.9 | +0.3 | +0.54 | 737 | 4,119.12 | 222 | 30.12 | 1,239.68 | 30.1 | 1,241.92 | 30.15 | +2.24 | +100.9 | 0 | 0 |
| 2026/03/05 | 55.6 | -1 | -1.77 | 1,688 | 9,465.47 | 259 | 15.34 | 1,459.03 | 15.41 | 1,461.69 | 15.44 | +2.66 | +102.7 | 0 | 0 |
| 2026/03/04 | 56.6 | -1.8 | -3.08 | 1,575 | 8,966.52 | 481 | 30.55 | 2,735.94 | 30.51 | 2,745.03 | 30.61 | +9.09 | +188.98 | 0 | 0 |
| 2026/03/03 | 58.4 | -1.3 | -2.18 | 1,066 | 6,262.47 | 211 | 19.8 | 1,237.92 | 19.77 | 1,241.07 | 19.82 | +3.15 | +149.29 | 0 | 0 |
| 2026/03/02 | 59.7 | -0.1 | -0.17 | 937 | 5,595.91 | 97 | 10.35 | 577.27 | 10.32 | 579.22 | 10.35 | +1.95 | +201.03 | 0 | 0 |
| 2026/02/26 | 59.8 | +0.6 | +1.01 | 1,634 | 9,774.73 | 228 | 13.95 | 1,358.67 | 13.9 | 1,362.21 | 13.94 | +3.54 | +155.26 | 0 | 0 |
| 2026/02/25 | 59.2 | -0.1 | -0.17 | 976 | 5,787.96 | 195 | 19.97 | 1,156.88 | 19.99 | 1,155.9 | 19.97 | -0.98 | -50.26 | 0 | 0 |
| 2026/02/24 | 59.3 | +0.2 | +0.34 | 1,303 | 7,683.35 | 379 | 29.09 | 2,234.52 | 29.08 | 2,235.3 | 29.09 | +0.78 | +20.58 | 0 | 0 |
| 2026/02/23 | 59.1 | -0.2 | -0.34 | 1,946 | 11,530.93 | 617 | 31.7 | 3,655.98 | 31.71 | 3,651.83 | 31.67 | -4.15 | -67.26 | 0 | 0 |
| 2026/02/11 | 59.3 | +2.4 | +4.22 | 4,472 | 26,430.28 | 489 | 10.93 | 2,870.95 | 10.86 | 2,895.21 | 10.95 | +24.26 | +496.11 | 1 | 0.02 |
| 2026/02/10 | 56.9 | +0.7 | +1.25 | 755 | 4,278.08 | 39 | 5.16 | 220.21 | 5.15 | 220.85 | 5.16 | +0.64 | +164.1 | 0 | 0 |
| 2026/02/09 | 56.2 | +0 | +0 | 480 | 2,698.62 | 63 | 13.14 | 354.19 | 13.12 | 354.38 | 13.13 | +0.19 | +30.16 | 0 | 0 |
| 2026/02/06 | 56.2 | +0.1 | +0.18 | 687 | 3,846.22 | 149 | 21.7 | 832.5 | 21.64 | 834.99 | 21.71 | +2.49 | +167.11 | 0 | 0 |
| 2026/02/05 | 56.1 | +0.1 | +0.18 | 579 | 3,266.1 | 119 | 20.54 | 669.29 | 20.49 | 671.57 | 20.56 | +2.28 | +191.6 | 1 | 0.17 |
| 2026/02/04 | 56 | +1 | +1.82 | 619 | 3,449.89 | 48 | 7.75 | 266.48 | 7.72 | 267.59 | 7.76 | +1.11 | +231.25 | 0 | 0 |
| 2026/02/03 | 55 | -0.2 | -0.36 | 679 | 3,744.42 | 88 | 12.96 | 485.54 | 12.97 | 486.53 | 12.99 | +0.99 | +112.5 | 2 | 0.29 |
| 2026/02/02 | 55.2 | -0.3 | -0.54 | 964 | 5,322.08 | 195 | 20.22 | 1,076.79 | 20.23 | 1,076.67 | 20.23 | -0.12 | -6.15 | 0 | 0 |
| 2026/01/30 | 55.5 | -0.5 | -0.89 | 780 | 4,352.18 | 111 | 14.23 | 619.63 | 14.24 | 620.79 | 14.26 | +1.16 | +104.5 | 0 | 0 |
| 2026/01/29 | 56 | +0.2 | +0.36 | 543 | 3,038.17 | 118 | 21.72 | 659.89 | 21.72 | 660.42 | 21.74 | +0.53 | +44.92 | 0 | 0 |
| 2026/01/28 | 55.8 | -0.3 | -0.53 | 929 | 5,199.03 | 100 | 10.77 | 560.23 | 10.78 | 561.97 | 10.81 | +1.74 | +174 | 0 | 0 |
| 2026/01/27 | 56.1 | -0.4 | -0.71 | 568 | 3,202.69 | 61 | 10.73 | 344.06 | 10.74 | 344.39 | 10.75 | +0.33 | +54.1 | 0 | 0 |
| 2026/01/26 | 56.5 | +0.5 | +0.89 | 627 | 3,528.46 | 63 | 10.05 | 354.82 | 10.06 | 354.64 | 10.05 | -0.18 | -28.57 | 0 | 0 |
| 2026/01/23 | 56 | -0.8 | -1.41 | 1,708 | 9,595.57 | 261 | 15.28 | 1,465.69 | 15.27 | 1,467.59 | 15.29 | +1.9 | +72.8 | 1 | 0.06 |
| 2026/01/22 | 56.8 | -0.2 | -0.35 | 1,086 | 6,184.87 | 197 | 18.13 | 1,120.92 | 18.12 | 1,123.05 | 18.16 | +2.13 | +108.12 | 0 | 0 |
| 2026/01/21 | 57 | -1.1 | -1.89 | 2,396 | 13,738.11 | 242 | 10.1 | 1,382.49 | 10.06 | 1,393.66 | 10.14 | +11.17 | +461.57 | 0 | 0 |
| 2026/01/20 | 58.1 | -0.6 | -1.02 | 1,319 | 7,713.45 | 272 | 20.62 | 1,590.81 | 20.62 | 1,589.96 | 20.61 | -0.85 | -31.25 | 0 | 0 |
| 2026/01/19 | 58.7 | +0.1 | +0.17 | 1,670 | 9,860.3 | 320 | 19.17 | 1,883.78 | 19.1 | 1,889.16 | 19.16 | +5.38 | +168.12 | 0 | 0 |
| 2026/01/16 | 58.6 | +0.5 | +0.86 | 1,560 | 9,161.65 | 144 | 9.23 | 844.03 | 9.21 | 846.62 | 9.24 | +2.59 | +179.86 | 0 | 0 |
| 2026/01/15 | 58.1 | +0 | +0 | 1,221 | 7,070.91 | 220 | 18.02 | 1,274.64 | 18.03 | 1,276.15 | 18.05 | +1.51 | +68.64 | 0 | 0 |
| 2026/01/14 | 58.1 | +0 | +0 | 1,047 | 6,095.17 | 242 | 23.12 | 1,408.71 | 23.11 | 1,408.47 | 23.11 | -0.24 | -9.92 | 1 | 0.1 |
| 2026/01/13 | 58.1 | -0.7 | -1.19 | 1,048 | 6,107.58 | 121 | 11.54 | 705.41 | 11.55 | 707.06 | 11.58 | +1.65 | +136.36 | 0 | 0 |
| 2026/01/12 | 58.8 | +1 | +1.73 | 1,375 | 8,108.23 | 209 | 15.2 | 1,226.62 | 15.13 | 1,234.12 | 15.22 | +7.5 | +358.85 | 0 | 0 |
| 2026/01/09 | 57.8 | -0.3 | -0.52 | 814 | 4,704.71 | 48 | 5.9 | 278.1 | 5.91 | 278.14 | 5.91 | +0.04 | +8.33 | 0 | 0 |
| 2026/01/08 | 58.1 | +0 | +0 | 836 | 4,874.57 | 178 | 21.3 | 1,037.29 | 21.28 | 1,041.39 | 21.36 | +4.1 | +230.34 | 0 | 0 |
| 2026/01/07 | 58.1 | -0.1 | -0.17 | 1,125 | 6,540.56 | 99 | 8.8 | 575.78 | 8.8 | 575.61 | 8.8 | -0.17 | -17.17 | 0 | 0 |
| 2026/01/06 | 58.2 | -0.1 | -0.17 | 925 | 5,405.89 | 100 | 10.81 | 584.17 | 10.81 | 586.39 | 10.85 | +2.22 | +222 | 0 | 0 |
| 2026/01/05 | 58.3 | -0.6 | -1.02 | 1,407 | 8,222.33 | 331 | 23.52 | 1,932.96 | 23.51 | 1,935.97 | 23.55 | +3.01 | +90.94 | 0 | 0 |
| 2026/01/02 | 58.9 | +0.3 | +0.51 | 1,186 | 7,050.98 | 326 | 27.48 | 1,938.43 | 27.49 | 1,942.85 | 27.55 | +4.42 | +135.58 | 0 | 0 |
| 2025/12/31 | 58.6 | -0.8 | -1.35 | 1,262 | 7,416.8 | 87 | 6.9 | 511.37 | 6.89 | 513.72 | 6.93 | +2.35 | +270.11 | 2 | 0.16 |
| 2025/12/30 | 59.4 | -0.6 | -1 | 658 | 3,915.18 | 74 | 11.24 | 440.11 | 11.24 | 440.98 | 11.26 | +0.87 | +117.57 | 0 | 0 |
| 2025/12/29 | 60 | -0.1 | -0.17 | 644 | 3,865.59 | 106 | 16.47 | 636.61 | 16.47 | 636.71 | 16.47 | +0.1 | +9.43 | 0 | 0 |
| 2025/12/26 | 60.1 | -0.9 | -1.48 | 708 | 4,265.11 | 85 | 12.01 | 514.05 | 12.05 | 512.93 | 12.03 | -1.12 | -131.76 | -- | -- |
| 2025/12/19 | 61.3 | +0.9 | +1.49 | 2,176 | 13,279.14 | 388 | 17.83 | 2,360.61 | 17.78 | 2,368.4 | 17.84 | +7.79 | +200.77 | -- | -- |
| 2025/12/18 | 60.4 | +1.3 | +2.2 | 2,034 | 12,265.28 | 631 | 31.03 | 3,799.6 | 30.98 | 3,803.43 | 31.01 | +3.83 | +60.7 | -- | -- |
| 2025/12/17 | 59.1 | -0.1 | -0.17 | 1,582 | 9,452.35 | 694 | 43.86 | 4,165.72 | 44.07 | 4,153.43 | 43.94 | -12.29 | -177.09 | -- | -- |
| 2025/12/16 | 59.2 | -1.1 | -1.82 | 891 | 5,290.85 | 146 | 16.39 | 866.2 | 16.37 | 869.34 | 16.43 | +3.14 | +215.07 | -- | -- |
| 2025/12/15 | 60.3 | +0.8 | +1.34 | 827 | 4,987.74 | 141 | 17.05 | 847.13 | 16.98 | 849.56 | 17.03 | +2.43 | +172.34 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
