1723
72.5
TWD+0.10 (0.14%)
2026.02.06收盤
中碳－現股當沖
中碳最新現股當沖狀況
整理中碳最新(2026/02/05) 當沖狀況。整體成交張數為88張，佔整體市場成交張數的24.94%。當日現股當沖之總損益為+3,700元、每張平均損益則為+42元。
開盤價
72.1
收盤價
72.5
當日範圍
71.8 - 72.9
成交張數
315
開盤價(昨)
73.1
收盤價(昨)
72.4
昨日範圍
71.9 - 73.4
成交張數(昨)
353
成交金額
2277.16萬
成交金額(昨)
2557.96萬
52週範圍
66.4 - 100.5
發行股數
2億
市值
172億
現股當沖－歷史逐日資訊
開盤價
72.1
收盤價
72.5
成交張數
315
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(%) | ||||||
| 2026/02/05 | 72.4 | -1 | -1.36 | 353 | 2,557.35 | 88 | 24.94 | 638.22 | 24.96 | 638.59 | 24.97 | +0.37 | +42.05 | 0 | 0 |
| 2026/02/04 | 73.4 | +1 | +1.38 | 268 | 1,964.27 | 85 | 31.72 | 622.22 | 31.68 | 623.52 | 31.74 | +1.3 | +152.94 | 0 | 0 |
| 2026/02/03 | 72.4 | -0.1 | -0.14 | 218 | 1,581.35 | 63 | 28.9 | 456.98 | 28.9 | 457.15 | 28.91 | +0.17 | +26.98 | 0 | 0 |
| 2026/02/02 | 72.5 | -1.6 | -2.16 | 368 | 2,676.44 | 91 | 24.76 | 661.82 | 24.73 | 663.83 | 24.8 | +2.01 | +220.88 | 0 | 0 |
| 2026/01/30 | 74.1 | +0 | +0 | 488 | 3,615.71 | 96 | 19.68 | 710.36 | 19.65 | 711.42 | 19.68 | +1.06 | +110.42 | 0 | 0 |
| 2026/01/29 | 74.1 | +0.5 | +0.68 | 447 | 3,296.8 | 143 | 31.99 | 1,054.55 | 31.99 | 1,054.67 | 31.99 | +0.12 | +8.39 | 0 | 0 |
| 2026/01/28 | 73.6 | +0.9 | +1.24 | 481 | 3,540.69 | 56 | 11.63 | 410.65 | 11.6 | 410.49 | 11.59 | -0.16 | -28.57 | 0 | 0 |
| 2026/01/27 | 72.7 | -0.8 | -1.09 | 410 | 2,985.39 | 71 | 17.31 | 517.75 | 17.34 | 518.11 | 17.35 | +0.36 | +50.7 | 0 | 0 |
| 2026/01/26 | 73.5 | +1 | +1.38 | 632 | 4,640.24 | 110 | 17.42 | 806.05 | 17.37 | 808.6 | 17.43 | +2.55 | +231.82 | 0 | 0 |
| 2026/01/23 | 72.5 | +0.7 | +0.97 | 330 | 2,387.85 | 65 | 19.69 | 469.69 | 19.67 | 469.6 | 19.67 | -0.09 | -13.85 | 0 | 0 |
| 2026/01/22 | 71.8 | +1.2 | +1.7 | 394 | 2,812.99 | 44 | 11.16 | 312.05 | 11.09 | 313.02 | 11.13 | +0.97 | +220.45 | 0 | 0 |
| 2026/01/21 | 70.6 | -0.6 | -0.84 | 358 | 2,520.3 | 101 | 28.2 | 710.13 | 28.18 | 711.19 | 28.22 | +1.06 | +104.95 | 0 | 0 |
| 2026/01/20 | 71.2 | -0.4 | -0.56 | 284 | 2,024.57 | 47 | 16.53 | 334.48 | 16.52 | 335.21 | 16.56 | +0.73 | +155.32 | 0 | 0 |
| 2026/01/19 | 71.6 | +0.1 | +0.14 | 426 | 3,044.17 | 58 | 13.62 | 413.4 | 13.58 | 414.03 | 13.6 | +0.63 | +108.62 | 0 | 0 |
| 2026/01/16 | 71.5 | -0.3 | -0.42 | 381 | 2,718.97 | 70 | 18.38 | 499.05 | 18.35 | 501 | 18.43 | +1.95 | +278.57 | 0 | 0 |
| 2026/01/15 | 71.8 | +0.7 | +0.98 | 296 | 2,113.36 | 51 | 17.23 | 363.97 | 17.22 | 364.39 | 17.24 | +0.42 | +82.35 | 0 | 0 |
| 2026/01/14 | 71.1 | +0.9 | +1.28 | 576 | 4,086.87 | 105 | 18.23 | 743.68 | 18.2 | 745.92 | 18.25 | +2.24 | +213.33 | 0 | 0 |
| 2026/01/13 | 70.2 | -0.2 | -0.28 | 334 | 2,332.65 | 83 | 24.88 | 580.01 | 24.86 | 580.36 | 24.88 | +0.35 | +42.17 | 0 | 0 |
| 2026/01/12 | 70.4 | +1 | +1.44 | 558 | 3,900.86 | 60 | 10.75 | 417.36 | 10.7 | 418.98 | 10.74 | +1.62 | +270 | 0 | 0 |
| 2026/01/09 | 69.4 | +0.1 | +0.14 | 521 | 3,637.59 | 91 | 17.48 | 636.17 | 17.49 | 635.58 | 17.47 | -0.59 | -64.84 | 0 | 0 |
| 2026/01/08 | 69.3 | -0.2 | -0.29 | 351 | 2,432.54 | 74 | 21.1 | 513.1 | 21.09 | 513.59 | 21.11 | +0.49 | +66.22 | 0 | 0 |
| 2026/01/07 | 69.5 | +2.4 | +3.58 | 622 | 4,271.38 | 93 | 14.96 | 633.09 | 14.82 | 640.73 | 15 | +7.64 | +821.51 | 1 | 0.16 |
| 2026/01/06 | 67.1 | +0.7 | +1.05 | 485 | 3,252.27 | 82 | 16.9 | 547.79 | 16.84 | 550.33 | 16.92 | +2.54 | +309.76 | 0 | 0 |
| 2026/01/05 | 66.4 | -0.7 | -1.04 | 644 | 4,276.19 | 102 | 15.85 | 677.72 | 15.85 | 677.9 | 15.85 | +0.18 | +17.65 | 0 | 0 |
| 2026/01/02 | 67.1 | -1 | -1.47 | 562 | 3,786.95 | 97 | 17.27 | 658.21 | 17.38 | 653.76 | 17.26 | -4.45 | -458.76 | 0 | 0 |
| 2025/12/31 | 68.1 | -0.4 | -0.58 | 317 | 2,166.28 | 64 | 20.2 | 436.96 | 20.17 | 437.98 | 20.22 | +1.02 | +159.38 | 0 | 0 |
| 2025/12/30 | 68.5 | +0.7 | +1.03 | 674 | 4,529.09 | 175 | 25.98 | 1,174.26 | 25.93 | 1,180.57 | 26.07 | +6.31 | +360.57 | 0 | 0 |
| 2025/12/29 | 67.8 | +0.7 | +1.04 | 658 | 4,465.68 | 131 | 19.91 | 885.85 | 19.84 | 889.62 | 19.92 | +3.77 | +287.79 | 0 | 0 |
| 2025/12/26 | 67.1 | -1.4 | -2.04 | 839 | 5,647.94 | 67 | 7.98 | 451.23 | 7.99 | 450.83 | 7.98 | -0.4 | -59.7 | 0 | 0 |
| 2025/12/19 | 67.8 | -0.2 | -0.29 | 559 | 3,793.12 | 73 | 13.06 | 494.16 | 13.03 | 494.63 | 13.04 | +0.47 | +64.38 | 0 | 0 |
| 2025/12/18 | 68 | -1 | -1.45 | 646 | 4,407.57 | 44 | 6.81 | 300.93 | 6.83 | 301.13 | 6.83 | +0.2 | +45.45 | 0 | 0 |
| 2025/12/17 | 69 | -0.3 | -0.43 | 243 | 1,678.44 | 69 | 28.41 | 476.72 | 28.4 | 476.95 | 28.42 | +0.23 | +33.33 | 0 | 0 |
| 2025/12/16 | 69.3 | -0.3 | -0.43 | 299 | 2,076.19 | 49 | 16.37 | 339.77 | 16.37 | 340.01 | 16.38 | +0.24 | +48.98 | 0 | 0 |
| 2025/12/15 | 69.6 | +0.1 | +0.14 | 339 | 2,368.65 | 67 | 19.75 | 466.81 | 19.71 | 468.08 | 19.76 | +1.27 | +189.55 | 0 | 0 |
| 2025/11/26 | 73.9 | +1.1 | +1.51 | 1,113 | 8,245.5 | 130 | 11.6 | 953.19 | 11.56 | 958.2 | 11.62 | +5.01 | +385.38 | 0 | 0 |
| 2025/11/25 | 72.8 | -2.3 | -3.06 | 1,139 | 8,373.29 | 127 | 11.15 | 933.63 | 11.15 | 934 | 11.15 | +0.37 | +29.13 | 0 | 0 |
| 2025/11/24 | 75.1 | -1.1 | -1.44 | 560 | 4,227.54 | 64 | 11.43 | 483.66 | 11.44 | 484.04 | 11.45 | +0.38 | +59.38 | 0 | 0 |
| 2025/11/21 | 76.2 | -0.9 | -1.17 | 530 | 4,039.64 | 39 | 7.36 | 297.68 | 7.37 | 297.41 | 7.36 | -0.27 | -69.23 | 0 | 0 |
| 2025/11/20 | 77.1 | -0.2 | -0.26 | 331 | 2,561.5 | 20 | 6.04 | 154.77 | 6.04 | 154.56 | 6.03 | -0.21 | -105 | 0 | 0 |
| 2025/11/19 | 77.3 | -1.6 | -2.03 | 508 | 3,952.55 | 33 | 6.5 | 256.07 | 6.48 | 257.83 | 6.52 | +1.76 | +533.33 | 0 | 0 |
| 2025/11/18 | 78.9 | -1.1 | -1.37 | 518 | 4,104.09 | 38 | 7.34 | 300.72 | 7.33 | 302.59 | 7.37 | +1.87 | +492.11 | 0 | 0 |
| 2025/11/17 | 80 | -0.1 | -0.12 | 401 | 3,206.42 | 57 | 14.2 | 455.15 | 14.19 | 454.82 | 14.18 | -0.33 | -57.89 | 0 | 0 |
| 2025/11/14 | 80.1 | +0.2 | +0.25 | 320 | 2,580.28 | 47 | 14.67 | 377.37 | 14.63 | 379.01 | 14.69 | +1.64 | +348.94 | 0 | 0 |
| 2025/11/13 | 79.9 | -0.2 | -0.25 | 317 | 2,536.11 | 24 | 7.56 | 191.53 | 7.55 | 191.82 | 7.56 | +0.29 | +120.83 | 0 | 0 |
| 2025/11/12 | 80.1 | -0.8 | -0.99 | 307 | 2,474.83 | 34 | 11.07 | 273.78 | 11.06 | 274.27 | 11.08 | +0.49 | +144.12 | 0 | 0 |
| 2025/11/11 | 80.9 | +1.4 | +1.76 | 481 | 3,864.55 | 64 | 13.31 | 512.94 | 13.27 | 516.1 | 13.35 | +3.16 | +493.75 | 0 | 0 |
| 2025/11/10 | 79.5 | -0.7 | -0.87 | 449 | 3,565.43 | 25 | 5.57 | 198.68 | 5.57 | 199.23 | 5.59 | +0.55 | +220 | 0 | 0 |
| 2025/11/07 | 80.2 | -0.1 | -0.12 | 312 | 2,496.32 | 28 | 8.98 | 223.99 | 8.97 | 223.91 | 8.97 | -0.08 | -28.57 | 0 | 0 |
| 2025/11/06 | 80.3 | +0.1 | +0.12 | 302 | 2,425.57 | 22 | 7.29 | 176.67 | 7.28 | 176.78 | 7.29 | +0.11 | +50 | 0 | 0 |
| 2025/11/05 | 80.2 | -1 | -1.23 | 389 | 3,115.48 | 60 | 15.43 | 480.54 | 15.42 | 480.62 | 15.43 | +0.08 | +13.33 | 0 | 0 |
| 2025/11/04 | 81.2 | -1.1 | -1.34 | 437 | 3,546.04 | 48 | 10.99 | 388.75 | 10.96 | 390 | 11 | +1.25 | +260.42 | 0 | 0 |
| 2025/11/03 | 82.3 | +0.9 | +1.11 | 433 | 3,528.41 | 31 | 7.16 | 252.82 | 7.17 | 253.27 | 7.18 | +0.45 | +145.16 | 0 | 0 |
| 2025/10/31 | 81.4 | -0.6 | -0.73 | 523 | 4,279.05 | 53 | 10.14 | 434.7 | 10.16 | 434.91 | 10.16 | +0.21 | +39.62 | 0 | 0 |
| 2025/10/30 | 82 | -0.3 | -0.36 | 236 | 1,939.81 | 23 | 9.74 | 188.86 | 9.74 | 189.03 | 9.74 | +0.17 | +73.91 | 0 | 0 |
| 2025/10/29 | 82.3 | -0.1 | -0.12 | 226 | 1,861.71 | 33 | 14.59 | 271.58 | 14.59 | 272.02 | 14.61 | +0.44 | +133.33 | 0 | 0 |
| 2025/10/28 | 82.4 | -0.6 | -0.72 | 333 | 2,743.03 | 29 | 8.7 | 238.6 | 8.7 | 239.16 | 8.72 | +0.56 | +193.1 | 0 | 0 |
| 2025/10/27 | 83 | -0.8 | -0.95 | 418 | 3,473.56 | 46 | 11 | 383.19 | 11.03 | 382.17 | 11 | -1.02 | -221.74 | 0 | 0 |
| 2025/10/23 | 83.8 | +0 | +0 | 169 | 1,424.01 | 35 | 20.68 | 294.11 | 20.65 | 294.54 | 20.68 | +0.43 | +122.86 | 0 | 0 |
| 2025/10/22 | 83.8 | +0 | +0 | 241 | 2,027.5 | 40 | 16.59 | 335.89 | 16.57 | 337.21 | 16.63 | +1.32 | +330 | 0 | 0 |
| 2025/10/21 | 83.8 | -0.6 | -0.71 | 278 | 2,334.82 | 21 | 7.54 | 176.13 | 7.54 | 176.31 | 7.55 | +0.18 | +85.71 | 0 | 0 |
| 2025/10/20 | 84.4 | -0.8 | -0.94 | 342 | 2,877.83 | 53 | 15.49 | 446.07 | 15.5 | 447.19 | 15.54 | +1.12 | +211.32 | 0 | 0 |
| 2025/10/17 | 85.2 | -2.1 | -2.41 | 362 | 3,101.33 | 29 | 8.01 | 248.25 | 8 | 249.38 | 8.04 | +1.13 | +389.66 | 0 | 0 |
| 2025/10/16 | 87.3 | -2 | -2.24 | 705 | 6,184.95 | 160 | 22.7 | 1,404.55 | 22.71 | 1,402.15 | 22.67 | -2.4 | -150 | 0 | 0 |
| 2025/10/15 | 89.3 | +4.3 | +5.06 | 1,882 | 16,656.41 | 132 | 7.01 | 1,123.35 | 6.74 | 1,158.4 | 6.95 | +35.05 | +2,655.3 | 0 | 0 |
| 2025/10/14 | 85 | -2.3 | -2.63 | 903 | 7,783.34 | 193 | 21.37 | 1,666.05 | 21.41 | 1,664.2 | 21.38 | -1.85 | -95.85 | 1 | 0.11 |
| 2025/10/13 | 87.3 | +2.3 | +2.71 | 1,374 | 11,865.55 | 320 | 23.29 | 2,754.08 | 23.21 | 2,766.53 | 23.32 | +12.45 | +389.06 | 0 | 0 |
| 2025/10/09 | 85 | +0.3 | +0.35 | 658 | 5,582.58 | 107 | 16.27 | 906.85 | 16.24 | 910.82 | 16.32 | +3.97 | +371.03 | 0 | 0 |
| 2025/10/08 | 84.7 | +2.5 | +3.04 | 879 | 7,363.51 | 142 | 16.15 | 1,179.13 | 16.01 | 1,193.86 | 16.21 | +14.73 | +1,037.32 | 0 | 0 |
| 2025/10/07 | 82.2 | +0.7 | +0.86 | 297 | 2,440.11 | 24 | 8.07 | 196.46 | 8.05 | 196.24 | 8.04 | -0.22 | -91.67 | 0 | 0 |
| 2025/10/03 | 81.5 | +0 | +0 | 237 | 1,933.94 | 15 | 6.32 | 122.25 | 6.32 | 122.3 | 6.32 | +0.05 | +33.33 | 0 | 0 |
| 2025/10/02 | 81.5 | -0.5 | -0.61 | 238 | 1,942.67 | 11 | 4.62 | 89.84 | 4.62 | 89.92 | 4.63 | +0.08 | +72.73 | 0 | 0 |
| 2025/10/01 | 82 | +0.2 | +0.24 | 127 | 1,042.77 | 3 | 2.35 | 24.54 | 2.35 | 24.56 | 2.36 | +0.02 | +66.67 | 0 | 0 |
| 2025/09/30 | 81.8 | -0.2 | -0.24 | 249 | 2,033.78 | 19 | 7.63 | 155.39 | 7.64 | 155.47 | 7.64 | +0.08 | +42.11 | 0 | 0 |
| 2025/09/26 | 82 | +0.4 | +0.49 | 187 | 1,528.04 | 15 | 8.02 | 122.74 | 8.03 | 122.7 | 8.03 | -0.04 | -26.67 | 0 | 0 |
| 2025/09/25 | 81.6 | +0 | +0 | 189 | 1,543.53 | 18 | 9.53 | 147.28 | 9.54 | 147.16 | 9.53 | -0.12 | -66.67 | 0 | 0 |
| 2025/09/24 | 81.6 | -0.1 | -0.12 | 188 | 1,537.92 | 9 | 4.78 | 73.73 | 4.79 | 73.68 | 4.79 | -0.05 | -55.56 | 0 | 0 |
| 2025/09/23 | 81.7 | +0 | +0 | 134 | 1,099.16 | 12 | 8.92 | 98.11 | 8.93 | 98.11 | 8.93 | +0 | +0 | 0 | 0 |
| 2025/09/22 | 81.7 | -0.3 | -0.37 | 251 | 2,049.56 | 18 | 7.18 | 147.52 | 7.2 | 147.13 | 7.18 | -0.39 | -216.67 | 0 | 0 |
| 2025/09/19 | 82 | +0.1 | +0.12 | 173 | 1,416.37 | 17 | 9.84 | 139.37 | 9.84 | 139.41 | 9.84 | +0.04 | +23.53 | 0 | 0 |
| 2025/09/18 | 81.9 | +0.1 | +0.12 | 195 | 1,600.15 | 16 | 8.19 | 131.13 | 8.19 | 131.13 | 8.19 | +0 | +0 | 0 | 0 |
| 2025/09/17 | 81.8 | +0.1 | +0.12 | 242 | 1,982.01 | 24 | 9.93 | 196.84 | 9.93 | 197.04 | 9.94 | +0.2 | +83.33 | 0 | 0 |
| 2025/09/16 | 81.7 | -0.2 | -0.24 | 160 | 1,306.91 | 18 | 11.26 | 147.2 | 11.26 | 147.08 | 11.25 | -0.12 | -66.67 | 0 | 0 |
| 2025/09/15 | 81.9 | +0.2 | +0.24 | 198 | 1,627.83 | 18 | 9.07 | 147.88 | 9.08 | 147.63 | 9.07 | -0.25 | -138.89 | 0 | 0 |
| 2025/09/12 | 81.7 | +0 | +0 | 162 | 1,322.99 | 2 | 1.24 | 16.35 | 1.24 | 16.35 | 1.24 | +0 | +0 | 0 | 0 |
| 2025/09/11 | 81.7 | -0.4 | -0.49 | 336 | 2,749.76 | 30 | 8.92 | 245.15 | 8.92 | 245.51 | 8.93 | +0.36 | +120 | 0 | 0 |
| 2025/09/10 | 82.1 | -0.6 | -0.73 | 251 | 2,059.22 | 12 | 4.78 | 98.46 | 4.78 | 98.75 | 4.8 | +0.29 | +241.67 | 0 | 0 |
| 2025/09/09 | 82.7 | -0.4 | -0.48 | 374 | 3,071.99 | 44 | 11.77 | 361.31 | 11.76 | 362.15 | 11.79 | +0.84 | +190.91 | 0 | 0 |
| 2025/09/08 | 83.1 | +0.1 | +0.12 | 206 | 1,717.78 | 19 | 9.21 | 158.29 | 9.21 | 158.16 | 9.21 | -0.13 | -68.42 | 0 | 0 |
| 2025/09/05 | 83 | -0.2 | -0.24 | 228 | 1,886.28 | 24 | 10.54 | 198.6 | 10.53 | 199.4 | 10.57 | +0.8 | +333.33 | 0 | 0 |
| 2025/09/04 | 83.2 | +1.5 | +1.84 | 352 | 2,905.53 | 39 | 11.09 | 320.71 | 11.04 | 323.22 | 11.12 | +2.51 | +643.59 | 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。
