4205
66.9
TWD-0.20 (-0.30%)
2026.10.22收盤
中華食－現股當沖
中華食最新現股當沖狀況
整理中華食最新(2026/04/24) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的1.45%。當日現股當沖之總損益為+400元、每張平均損益則為+400元。
開盤價
67
收盤價
66.9
當日範圍
66.9 - 67.1
成交張數
18
開盤價(昨)
67.1
收盤價(昨)
67.1
昨日範圍
66.9 - 67.1
成交張數(昨)
9
成交金額
120.59萬
成交金額(昨)
60.37萬
52週範圍
66.9 - 87.5
發行股數
9765萬
市值
65億
現股當沖－歷史逐日資訊
開盤價
67
收盤價
66.9
成交張數
18
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 | 75 | -1.2 | -1.57 | 69 | 520.87 | 1 | 1.45 | 7.51 | 1.44 | 7.55 | 1.45 | +0.04 | +400 | -- | -- |
| 2026/04/23 | 76.2 | -0.5 | -0.65 | 28 | 213.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/22 | 76.7 | -0.3 | -0.39 | 31 | 238.18 | 2 | 6.45 | 15.38 | 6.46 | 15.36 | 6.45 | -0.02 | -100 | -- | -- |
| 2026/04/21 | 77 | -0.8 | -1.03 | 21 | 161.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/20 | 77.8 | +0.4 | +0.52 | 36 | 278.06 | 2 | 5.56 | 15.42 | 5.55 | 15.45 | 5.56 | +0.03 | +150 | -- | -- |
| 2026/04/17 | 77.4 | +0.3 | +0.39 | 12 | 92.79 | 1 | 8.33 | 7.72 | 8.32 | 7.74 | 8.34 | +0.02 | +200 | -- | -- |
| 2026/04/16 | 77.1 | +0.1 | +0.13 | 7 | 53.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/15 | 77 | +0.4 | +0.52 | 15 | 114.99 | 1 | 6.67 | 7.66 | 6.66 | 7.65 | 6.65 | -0.01 | -100 | -- | -- |
| 2026/04/14 | 76.6 | +0.1 | +0.13 | 16 | 122.55 | 1 | 6.25 | 7.67 | 6.26 | 7.66 | 6.25 | -0.01 | -100 | -- | -- |
| 2026/04/13 | 76.5 | -0.2 | -0.26 | 20 | 153.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/10 | 76.7 | -0.8 | -1.03 | 40 | 307.86 | 3 | 7.5 | 23.07 | 7.49 | 23.15 | 7.52 | +0.08 | +266.67 | -- | -- |
| 2026/04/09 | 77.5 | -0.2 | -0.26 | 17 | 132.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/08 | 77.7 | -0.1 | -0.13 | 14 | 108.89 | 1 | 7.14 | 7.75 | 7.12 | 7.77 | 7.14 | +0.02 | +200 | -- | -- |
| 2026/04/07 | 77.8 | +0 | +0 | 16 | 124.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/02 | 77.8 | -1 | -1.27 | 29 | 227.21 | 2 | 6.9 | 15.76 | 6.94 | 15.67 | 6.9 | -0.09 | -450 | -- | -- |
| 2026/04/01 | 78.8 | -0.1 | -0.13 | 13 | 102.33 | 1 | 7.69 | 7.87 | 7.69 | 7.86 | 7.68 | -0.01 | -100 | -- | -- |
| 2026/03/31 | 78.9 | -1 | -1.25 | 9 | 70.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/30 | 79.9 | +0.9 | +1.14 | 54 | 430.67 | 6 | 11.11 | 47.84 | 11.11 | 47.94 | 11.13 | +0.1 | +166.67 | -- | -- |
| 2026/03/27 | 79 | +0.6 | +0.77 | 23 | 180.82 | 1 | 4.35 | 7.84 | 4.34 | 7.88 | 4.36 | +0.04 | +400 | -- | -- |
| 2026/03/26 | 78.4 | +1.5 | +1.95 | 41 | 318.23 | 1 | 2.44 | 7.7 | 2.42 | 7.75 | 2.44 | +0.05 | +500 | -- | -- |
| 2026/03/25 | 76.9 | +0.4 | +0.52 | 10 | 76.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/24 | 76.5 | -0.3 | -0.39 | 12 | 91.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/23 | 76.8 | -1 | -1.29 | 30 | 230.9 | 3 | 10 | 23.1 | 10 | 23.1 | 10 | +0 | +0 | -- | -- |
| 2026/03/20 | 77.8 | +0.6 | +0.78 | 15 | 116.68 | 1 | 6.67 | 7.75 | 6.64 | 7.78 | 6.67 | +0.03 | +300 | -- | -- |
| 2026/03/19 | 77.2 | +0.7 | +0.92 | 19 | 146.13 | 1 | 5.26 | 7.71 | 5.28 | 7.67 | 5.25 | -0.04 | -400 | -- | -- |
| 2026/03/18 | 76.5 | -0.2 | -0.26 | 18 | 137.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/17 | 76.7 | +0.8 | +1.05 | 21 | 160.75 | 1 | 4.76 | 7.65 | 4.76 | 7.67 | 4.77 | +0.02 | +200 | -- | -- |
| 2026/03/16 | 75.9 | +0.6 | +0.8 | 37 | 280.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/13 | 75.3 | +0.2 | +0.27 | 16 | 120.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/12 | 75.1 | -0.6 | -0.79 | 50 | 375.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/11 | 75.7 | +0.1 | +0.13 | 31 | 234.29 | 4 | 12.9 | 30.24 | 12.91 | 30.2 | 12.89 | -0.04 | -100 | -- | -- |
| 2026/03/10 | 75.6 | +0.1 | +0.13 | 23 | 174.15 | 1 | 4.35 | 7.53 | 4.32 | 7.56 | 4.34 | +0.03 | +300 | -- | -- |
| 2026/03/09 | 75.5 | -1.3 | -1.69 | 46 | 347.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/06 | 76.8 | -0.1 | -0.13 | 14 | 107.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/05 | 76.9 | -0.1 | -0.13 | 32 | 245.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/04 | 77 | -0.2 | -0.26 | 45 | 346.28 | 1 | 2.22 | 7.7 | 2.22 | 7.7 | 2.22 | +0 | +0 | -- | -- |
| 2026/03/03 | 77.2 | -0.1 | -0.13 | 39 | 301.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/02 | 77.3 | -0.2 | -0.26 | 26 | 201.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/26 | 77.5 | -0.1 | -0.13 | 76 | 588.68 | 2 | 2.63 | 15.5 | 2.63 | 15.5 | 2.63 | +0 | +0 | -- | -- |
| 2026/02/25 | 77.6 | -0.4 | -0.51 | 53 | 412.06 | 1 | 1.89 | 7.76 | 1.88 | 7.79 | 1.89 | +0.03 | +300 | -- | -- |
| 2026/02/24 | 78 | -0.3 | -0.38 | 49 | 382.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/23 | 78.3 | +0.4 | +0.51 | 45 | 350.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/11 | 77.9 | +0 | +0 | 26 | 202.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/10 | 77.9 | -0.4 | -0.51 | 46 | 358.3 | 5 | 10.87 | 38.83 | 10.84 | 38.96 | 10.87 | +0.13 | +260 | -- | -- |
| 2026/02/09 | 78.3 | +0.1 | +0.13 | 24 | 187.91 | 2 | 8.33 | 15.67 | 8.34 | 15.66 | 8.33 | -0.01 | -50 | -- | -- |
| 2026/02/06 | 78.2 | +0 | +0 | 3 | 23.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/05 | 78.2 | -0.1 | -0.13 | 9 | 70.5 | 1 | 11.11 | 7.83 | 11.11 | 7.82 | 11.09 | -0.01 | -100 | -- | -- |
| 2026/02/04 | 78.3 | +0.4 | +0.51 | 27 | 211.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/03 | 77.9 | +0 | +0 | 21 | 163.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/02 | 77.9 | -0.7 | -0.89 | 49 | 381.78 | 1 | 2.04 | 7.79 | 2.04 | 7.82 | 2.05 | +0.03 | +300 | -- | -- |
| 2026/01/30 | 78.6 | -0.4 | -0.51 | 58 | 456.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/29 | 79 | -0.2 | -0.25 | 48 | 378.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/28 | 79.2 | -0.4 | -0.5 | 72 | 570.12 | 2 | 2.78 | 15.84 | 2.78 | 15.84 | 2.78 | +0 | +0 | -- | -- |
| 2026/01/27 | 79.6 | +0 | +0 | 31 | 246.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/26 | 79.6 | -0.3 | -0.38 | 46 | 366.57 | 1 | 2.17 | 7.96 | 2.17 | 7.98 | 2.18 | +0.02 | +200 | -- | -- |
| 2026/01/23 | 79.9 | -0.2 | -0.25 | 29 | 231.74 | 5 | 17.24 | 39.95 | 17.24 | 39.95 | 17.24 | +0 | +0 | -- | -- |
| 2026/01/22 | 80.1 | -0.1 | -0.12 | 53 | 424.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/21 | 80.2 | -0.2 | -0.25 | 21 | 168.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/20 | 80.4 | -0.1 | -0.12 | 35 | 281.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/19 | 80.5 | -0.1 | -0.12 | 33 | 265.64 | 1 | 3.03 | 8.05 | 3.03 | 8.05 | 3.03 | +0 | +0 | -- | -- |
| 2026/01/16 | 80.6 | -0.1 | -0.12 | 34 | 275.15 | 1 | 2.94 | 8.08 | 2.94 | 8.06 | 2.93 | -0.02 | -200 | -- | -- |
| 2026/01/15 | 80.7 | +0 | +0 | 19 | 153.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/14 | 80.7 | +0.2 | +0.25 | 23 | 186.04 | 2 | 8.7 | 16.2 | 8.71 | 16.17 | 8.69 | -0.03 | -150 | -- | -- |
| 2026/01/13 | 80.5 | -0.2 | -0.25 | 28 | 226.34 | 11 | 39.29 | 89.6 | 39.59 | 88.49 | 39.1 | -1.11 | -1,009.09 | -- | -- |
| 2026/01/12 | 80.7 | +0.2 | +0.25 | 26 | 209.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/09 | 80.5 | +0 | +0 | 28 | 225.59 | 1 | 3.57 | 8.06 | 3.57 | 8.05 | 3.57 | -0.01 | -100 | -- | -- |
| 2026/01/08 | 80.5 | -0.4 | -0.49 | 23 | 185.46 | 1 | 4.35 | 8.07 | 4.35 | 8.05 | 4.34 | -0.02 | -200 | -- | -- |
| 2026/01/07 | 80.9 | +0.2 | +0.25 | 22 | 177.69 | 1 | 4.55 | 8.06 | 4.54 | 8.09 | 4.55 | +0.03 | +300 | -- | -- |
| 2026/01/06 | 80.7 | -0.2 | -0.25 | 12 | 97.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/05 | 80.9 | -0.4 | -0.49 | 61 | 493.85 | 5 | 8.2 | 40.49 | 8.2 | 40.45 | 8.19 | -0.04 | -80 | -- | -- |
| 2026/01/02 | 81.3 | +0 | +0 | 9 | 73.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/31 | 81.3 | -0.2 | -0.25 | 11 | 89.86 | 1 | 9.09 | 8.13 | 9.05 | 8.24 | 9.17 | +0.11 | +1,100 | -- | -- |
| 2025/12/30 | 81.5 | +0.1 | +0.12 | 8 | 65.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/29 | 81.4 | +0.2 | +0.25 | 51 | 417.25 | 13 | 25.49 | 107.24 | 25.7 | 107.49 | 25.76 | +0.25 | +192.31 | -- | -- |
| 2025/12/26 | 81.2 | +0.2 | +0.25 | 13 | 105.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/19 | 80.9 | +0 | +0 | 11 | 89.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/18 | 80.9 | -0.1 | -0.12 | 23 | 186.5 | 2 | 8.7 | 16.23 | 8.7 | 16.47 | 8.83 | +0.24 | +1,200 | -- | -- |
| 2025/12/17 | 81 | +0 | +0 | 10 | 81.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/16 | 81 | -0.4 | -0.49 | 27 | 218.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/15 | 81.4 | -0.5 | -0.61 | 26 | 212.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/26 | 83 | +0 | +0 | 14 | 116.24 | 1 | 7.14 | 8.31 | 7.15 | 8.31 | 7.15 | +0 | +0 | -- | -- |
| 2025/11/25 | 83 | +0.5 | +0.61 | 10 | 82.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/24 | 82.5 | -0.1 | -0.12 | 36 | 298.11 | 4 | 11.11 | 33.21 | 11.14 | 33.19 | 11.13 | -0.02 | -50 | -- | -- |
| 2025/11/21 | 82.6 | -0.8 | -0.96 | 11 | 91.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/20 | 83.4 | +0.5 | +0.6 | 21 | 174.37 | 2 | 9.52 | 16.64 | 9.54 | 16.64 | 9.54 | +0 | +0 | -- | -- |
| 2025/11/19 | 82.9 | -0.9 | -1.07 | 37 | 309.2 | 3 | 8.11 | 25.05 | 8.1 | 24.95 | 8.07 | -0.1 | -333.33 | -- | -- |
| 2025/11/18 | 83.8 | -0.5 | -0.59 | 21 | 176.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/17 | 84.3 | -0.7 | -0.82 | 21 | 176.97 | 1 | 4.76 | 8.43 | 4.76 | 8.41 | 4.75 | -0.02 | -200 | -- | -- |
| 2025/11/14 | 85 | -0.4 | -0.47 | 23 | 195.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/13 | 85.4 | +0 | +0 | 12 | 102.26 | 0 | 0 | 0 | 0 | 0 | 0 | +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。
