2002
18.8
TWD+0.10 (0.53%)
2025.10.16收盤
中鋼－現股當沖
中鋼最新現股當沖狀況
整理中鋼最新(2025/10/15) 當沖狀況。整體成交張數為2,851張，佔整體市場成交張數的10.14%。當日現股當沖之總損益為+9,500元、每張平均損益則為+3元。
開盤價
18.75
收盤價
18.8
當日範圍
18.75 - 18.95
成交張數
14,636
開盤價(昨)
18.9
收盤價(昨)
18.7
昨日範圍
18.7 - 19
成交張數(昨)
28,125
成交金額
2.76億
成交金額(昨)
5.28億
52週範圍
18.1 - 24.7
發行股數
157億
市值
2958億
現股當沖－歷史逐日資訊
開盤價
18.75
收盤價
18.8
成交張數
14,636
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(%) | ||||||
| 2025/10/15 | 18.7 | -0.15 | -0.8 | 28,125 | 52,760.05 | 2,851 | 10.14 | 5,352.03 | 10.14 | 5,352.98 | 10.15 | +0.95 | +3.33 | 0 | 0 |
| 2025/10/14 | 18.85 | -0.15 | -0.79 | 35,962 | 68,050.36 | 8,508 | 23.66 | 16,102.37 | 23.66 | 16,107.01 | 23.67 | +4.64 | +5.46 | 2 | 0.01 |
| 2025/10/13 | 19 | +0 | +0 | 36,803 | 68,967.75 | 7,930 | 21.55 | 14,835.75 | 21.51 | 14,907.32 | 21.61 | +71.56 | +90.25 | 7 | 0.02 |
| 2025/10/09 | 19 | +0 | +0 | 28,909 | 54,900.31 | 3,450 | 11.93 | 6,550.26 | 11.93 | 6,560.57 | 11.95 | +10.31 | +29.9 | 1 | 0 |
| 2025/10/08 | 19 | +0.05 | +0.26 | 20,312 | 38,497.23 | 2,028 | 9.98 | 3,843.51 | 9.98 | 3,850.52 | 10 | +7.01 | +34.59 | 1 | 0 |
| 2025/10/07 | 18.95 | -0.05 | -0.26 | 31,937 | 60,603.84 | 2,975 | 9.32 | 5,650.86 | 9.32 | 5,648.32 | 9.32 | -2.54 | -8.55 | 2 | 0.01 |
| 2025/10/03 | 19 | -0.2 | -1.04 | 28,341 | 54,018.21 | 3,290 | 11.61 | 6,271.52 | 11.61 | 6,271.77 | 11.61 | +0.26 | +0.78 | 2 | 0.01 |
| 2025/10/02 | 19.2 | -0.1 | -0.52 | 26,868 | 51,724.28 | 3,864 | 14.38 | 7,441.81 | 14.39 | 7,442.27 | 14.39 | +0.47 | +1.2 | 2 | 0.01 |
| 2025/10/01 | 19.3 | -0.1 | -0.52 | 17,307 | 33,508.5 | 2,380 | 13.75 | 4,615.37 | 13.77 | 4,609.45 | 13.76 | -5.92 | -24.87 | 3 | 0.02 |
| 2025/09/30 | 19.4 | -0.15 | -0.77 | 25,383 | 49,543.97 | 4,845 | 19.09 | 9,478.06 | 19.13 | 9,464.09 | 19.1 | -13.96 | -28.82 | 1 | 0 |
| 2025/09/26 | 19.55 | -0.1 | -0.51 | 16,315 | 31,849.76 | 2,342 | 14.35 | 4,575.14 | 14.36 | 4,575.88 | 14.37 | +0.74 | +3.18 | 0 | 0 |
| 2025/09/25 | 19.65 | +0.3 | +1.55 | 36,055 | 70,875.65 | 9,172 | 25.44 | 17,991.01 | 25.38 | 18,034.83 | 25.45 | +43.81 | +47.77 | 1 | 0 |
| 2025/09/24 | 19.35 | -0.1 | -0.51 | 14,126 | 27,383.14 | 1,683 | 11.91 | 3,260.22 | 11.91 | 3,263.07 | 11.92 | +2.85 | +16.93 | 1 | 0.01 |
| 2025/09/23 | 19.45 | +0 | +0 | 21,144 | 41,267.79 | 5,548 | 26.24 | 10,844.35 | 26.28 | 10,843.51 | 26.28 | -0.84 | -1.51 | 1 | 0 |
| 2025/09/22 | 19.45 | +0.05 | +0.26 | 19,148 | 37,209.01 | 2,492 | 13.01 | 4,842.84 | 13.02 | 4,845.19 | 13.02 | +2.35 | +9.43 | 0 | 0 |
| 2025/09/19 | 19.4 | +0.05 | +0.26 | 31,801 | 61,649.83 | 3,027 | 9.52 | 5,857.23 | 9.5 | 5,869.01 | 9.52 | +11.78 | +38.9 | 52 | 0.16 |
| 2025/09/18 | 19.35 | +0.15 | +0.78 | 25,566 | 49,658.76 | 3,723 | 14.56 | 7,226.27 | 14.55 | 7,233.93 | 14.57 | +7.66 | +20.56 | 0 | 0 |
| 2025/09/17 | 19.2 | +0 | +0 | 25,765 | 49,711.98 | 6,059 | 23.52 | 11,696.91 | 23.53 | 11,700 | 23.54 | +3.08 | +5.09 | 0 | 0 |
| 2025/09/16 | 19.2 | -0.05 | -0.26 | 18,840 | 36,232.45 | 2,095 | 11.12 | 4,031.82 | 11.13 | 4,030.97 | 11.13 | -0.85 | -4.06 | 0 | 0 |
| 2025/09/15 | 19.25 | -0.1 | -0.52 | 20,410 | 39,410.79 | 1,861 | 9.12 | 3,599.74 | 9.13 | 3,598.34 | 9.13 | -1.41 | -7.58 | 0 | 0 |
| 2025/09/12 | 19.35 | +0.2 | +1.04 | 20,666 | 40,018.19 | 2,606 | 12.61 | 5,043.14 | 12.6 | 5,049.88 | 12.62 | +6.74 | +25.84 | 2 | 0.01 |
| 2025/09/11 | 19.15 | -0.3 | -1.54 | 37,113 | 71,576.76 | 5,295 | 14.27 | 10,203.55 | 14.26 | 10,218.12 | 14.28 | +14.57 | +27.52 | 1 | 0 |
| 2025/09/10 | 19.45 | -0.05 | -0.26 | 27,797 | 54,107.5 | 7,857 | 28.27 | 15,292.14 | 28.26 | 15,316.22 | 28.31 | +24.08 | +30.65 | 1 | 0 |
| 2025/09/09 | 19.5 | -0.05 | -0.26 | 25,191 | 49,165.56 | 4,721 | 18.74 | 9,206.9 | 18.73 | 9,233 | 18.78 | +26.11 | +55.3 | 6 | 0.02 |
| 2025/09/08 | 19.55 | +0 | +0 | 23,050 | 45,009.58 | 2,447 | 10.62 | 4,772.62 | 10.6 | 4,788.31 | 10.64 | +15.68 | +64.08 | 1 | 0 |
| 2025/09/05 | 19.55 | -0.3 | -1.51 | 34,348 | 67,390.37 | 3,452 | 10.05 | 6,777.09 | 10.06 | 6,781.22 | 10.06 | +4.13 | +11.96 | 1 | 0 |
| 2025/09/04 | 19.85 | +0.15 | +0.76 | 73,535 | 147,205.18 | 20,830 | 28.33 | 41,868.46 | 28.44 | 41,877 | 28.45 | +8.54 | +4.1 | 31 | 0.04 |
| 2025/09/03 | 19.7 | -0.05 | -0.25 | 43,372 | 85,153.78 | 10,169 | 23.45 | 19,960.51 | 23.44 | 20,034.25 | 23.53 | +73.73 | +72.51 | 2 | 0 |
| 2025/09/02 | 19.75 | -0.2 | -1 | 17,668 | 34,991.13 | 4,298 | 24.33 | 8,503.26 | 24.3 | 8,516.76 | 24.34 | +13.5 | +31.41 | 0 | 0 |
| 2025/09/01 | 19.95 | -0.15 | -0.75 | 25,581 | 51,003.62 | 4,397 | 17.19 | 8,766.59 | 17.19 | 8,777.85 | 17.21 | +11.27 | +25.62 | 3 | 0.01 |
| 2025/08/29 | 20.1 | -0.05 | -0.25 | 27,043 | 54,818.92 | 5,763 | 21.31 | 11,706.29 | 21.35 | 11,696.83 | 21.34 | -9.46 | -16.42 | 0 | 0 |
| 2025/08/28 | 20.15 | -0.15 | -0.74 | 20,767 | 41,971.22 | 3,893 | 18.75 | 7,862.76 | 18.73 | 7,872.23 | 18.76 | +9.47 | +24.33 | 0 | 0 |
| 2025/08/27 | 20.3 | +0.2 | +1 | 32,125 | 65,704.36 | 7,983 | 24.85 | 16,292.25 | 24.8 | 16,322.98 | 24.84 | +30.73 | +38.5 | 6 | 0.02 |
| 2025/08/26 | 20.1 | -0.3 | -1.47 | 54,873 | 110,395.31 | 5,300 | 9.66 | 10,663.08 | 9.66 | 10,696.67 | 9.69 | +33.6 | +63.4 | 0 | 0 |
| 2025/08/25 | 20.4 | +0.25 | +1.24 | 24,157 | 49,344.24 | 3,167 | 13.11 | 6,449.15 | 13.07 | 6,470.95 | 13.11 | +21.8 | +68.83 | 0 | 0 |
| 2025/08/22 | 20.15 | -0.2 | -0.98 | 19,611 | 39,569.12 | 4,042 | 20.61 | 8,145.1 | 20.58 | 8,160.9 | 20.62 | +15.79 | +39.08 | 0 | 0 |
| 2025/08/21 | 20.35 | +0.2 | +0.99 | 23,922 | 48,878.89 | 5,493 | 22.96 | 11,215.97 | 22.95 | 11,220.14 | 22.95 | +4.17 | +7.6 | 1 | 0 |
| 2025/08/20 | 20.15 | -0.05 | -0.25 | 28,304 | 56,715.73 | 6,680 | 23.6 | 13,366.17 | 23.57 | 13,413.24 | 23.65 | +47.08 | +70.47 | 1 | 0 |
| 2025/08/19 | 20.2 | -0.2 | -0.98 | 23,387 | 47,236.48 | 5,425 | 23.2 | 10,947.73 | 23.18 | 10,951.39 | 23.18 | +3.65 | +6.74 | 0 | 0 |
| 2025/08/18 | 20.4 | -0.1 | -0.49 | 38,340 | 78,305.77 | 7,864 | 20.51 | 16,027.25 | 20.47 | 16,091.48 | 20.55 | +64.23 | +81.68 | 2 | 0.01 |
| 2025/08/15 | 20.5 | +0.65 | +3.27 | 66,102 | 133,839.27 | 14,155 | 21.41 | 28,491.42 | 21.29 | 28,621.19 | 21.38 | +129.76 | +91.67 | 4 | 0.01 |
| 2025/08/14 | 19.85 | +0.2 | +1.02 | 27,777 | 54,910.29 | 4,269 | 15.37 | 8,413.44 | 15.32 | 8,454.83 | 15.4 | +41.39 | +96.95 | 0 | 0 |
| 2025/08/13 | 19.65 | +0.15 | +0.77 | 40,149 | 78,738.4 | 6,797 | 16.93 | 13,304.91 | 16.9 | 13,347.68 | 16.95 | +42.78 | +62.94 | 4 | 0.01 |
| 2025/08/12 | 19.5 | +0.15 | +0.78 | 20,436 | 39,856.04 | 3,261 | 15.96 | 6,350.46 | 15.93 | 6,357.15 | 15.95 | +6.7 | +20.53 | 0 | 0 |
| 2025/08/11 | 19.35 | +0.2 | +1.04 | 18,728 | 36,075.58 | 3,140 | 16.77 | 6,036.65 | 16.73 | 6,046.53 | 16.76 | +9.89 | +31.5 | 0 | 0 |
| 2025/08/08 | 19.15 | -0.05 | -0.26 | 15,971 | 30,652.39 | 3,010 | 18.85 | 5,774.2 | 18.84 | 5,783.88 | 18.87 | +9.68 | +32.14 | 6 | 0.04 |
| 2025/08/07 | 19.2 | +0 | +0 | 13,053 | 25,138.37 | 2,305 | 17.66 | 4,439.15 | 17.66 | 4,446.47 | 17.69 | +7.31 | +31.71 | 5 | 0.04 |
| 2025/08/06 | 19.2 | -0.05 | -0.26 | 14,390 | 27,696.12 | 2,789 | 19.38 | 5,362.27 | 19.36 | 5,375.61 | 19.41 | +13.35 | +47.85 | 2 | 0.01 |
| 2025/08/05 | 19.25 | +0.1 | +0.52 | 14,083 | 27,022.39 | 1,567 | 11.13 | 3,004.4 | 11.12 | 3,009.84 | 11.14 | +5.45 | +34.75 | 0 | 0 |
| 2025/08/04 | 19.15 | -0.1 | -0.52 | 19,974 | 37,919.59 | 4,508 | 22.57 | 8,537.42 | 22.51 | 8,578.16 | 22.62 | +40.73 | +90.35 | 23 | 0.12 |
| 2025/08/01 | 19.25 | -0.2 | -1.03 | 25,232 | 48,528.4 | 4,480 | 17.75 | 8,621.77 | 17.77 | 8,620.19 | 17.76 | -1.58 | -3.53 | 1 | 0 |
| 2025/07/31 | 19.45 | -0.35 | -1.77 | 23,758 | 46,402.16 | 5,647 | 23.77 | 11,024.31 | 23.76 | 11,082.56 | 23.88 | +58.25 | +103.15 | 2 | 0.01 |
| 2025/07/30 | 19.8 | +0.6 | +3.13 | 27,013 | 53,052.25 | 3,094 | 11.45 | 6,045.87 | 11.4 | 6,071.16 | 11.44 | +25.29 | +81.74 | 3 | 0.01 |
| 2025/07/29 | 19.2 | -0.2 | -1.03 | 14,949 | 28,935.53 | 4,086 | 27.33 | 7,922.6 | 27.38 | 7,925.26 | 27.39 | +2.65 | +6.5 | 3 | 0.02 |
| 2025/07/28 | 19.4 | -0.25 | -1.27 | 22,130 | 42,978.11 | 4,631 | 20.93 | 8,982.71 | 20.9 | 9,005.85 | 20.95 | +23.14 | +49.97 | 7 | 0.03 |
| 2025/07/25 | 19.65 | +0 | +0 | 19,917 | 39,370.31 | 3,702 | 18.59 | 7,326.91 | 18.61 | 7,305.57 | 18.56 | -21.34 | -57.66 | 48 | 0.24 |
| 2025/07/24 | 19.65 | -0.35 | -0.1 | 20,150 | 39,562.69 | 2,426 | 12.04 | 4,762.99 | 12.04 | 4,764.08 | 12.04 | +1.08 | +4.47 | 171 | 0.85 |
| 2025/07/23 | 20 | +0.75 | +3.9 | 53,103 | 104,900.62 | 7,063 | 13.3 | 13,862.9 | 13.22 | 13,922.06 | 13.27 | +59.16 | +83.77 | 0 | 0 |
| 2025/07/22 | 19.25 | +0.05 | +0.26 | 21,752 | 42,029.37 | 2,996 | 13.77 | 5,790.86 | 13.78 | 5,785.87 | 13.77 | -4.99 | -16.66 | 0 | 0 |
| 2025/07/21 | 19.2 | +0.2 | +1.05 | 14,794 | 28,390.6 | 1,413 | 9.55 | 2,707.28 | 9.54 | 2,709.7 | 9.54 | +2.42 | +17.13 | 0 | 0 |
| 2025/07/18 | 19 | -0.25 | -1.3 | 17,349 | 33,192.62 | 2,323 | 13.39 | 4,438.51 | 13.37 | 4,454.93 | 13.42 | +16.42 | +70.68 | 0 | 0 |
| 2025/07/17 | 19.25 | +0.45 | +2.39 | 22,216 | 42,516.9 | 3,183 | 14.33 | 6,075.63 | 14.29 | 6,083.4 | 14.31 | +7.76 | +24.4 | 0 | 0 |
| 2025/07/16 | 18.8 | -0.1 | -0.53 | 15,522 | 29,251.62 | 3,258 | 20.99 | 6,135.58 | 20.98 | 6,140.45 | 20.99 | +4.87 | +14.95 | 1 | 0.01 |
| 2025/07/15 | 18.9 | +0.05 | +0.27 | 22,519 | 42,413.5 | 6,075 | 26.98 | 11,452.25 | 27 | 11,444.45 | 26.98 | -7.8 | -12.84 | 0 | 0 |
| 2025/07/14 | 18.85 | +0.05 | +0.27 | 14,149 | 26,683.08 | 2,137 | 15.1 | 4,026.03 | 15.09 | 4,030.3 | 15.1 | +4.28 | +20.03 | 0 | 0 |
| 2025/07/11 | 18.8 | -0.15 | -0.79 | 14,432 | 27,195.69 | 2,278 | 15.78 | 4,292.15 | 15.78 | 4,295.55 | 15.79 | +3.4 | +14.95 | 0 | 0 |
| 2025/07/10 | 18.95 | +0.05 | +0.26 | 13,205 | 24,892.59 | 2,943 | 22.29 | 5,544.91 | 22.28 | 5,547.8 | 22.29 | +2.88 | +9.8 | 0 | 0 |
| 2025/07/09 | 18.9 | +0.1 | +0.53 | 17,970 | 33,852.18 | 3,333 | 18.55 | 6,270.71 | 18.52 | 6,284.51 | 18.56 | +13.79 | +41.39 | 1 | 0.01 |
| 2025/07/08 | 18.8 | -0.2 | -1.05 | 21,738 | 40,825.02 | 4,751 | 21.86 | 8,927.05 | 21.87 | 8,928.83 | 21.87 | +1.78 | +3.76 | 2 | 0.01 |
| 2025/07/07 | 19 | -0.25 | -1.3 | 14,653 | 27,805.72 | 2,675 | 18.26 | 5,072.8 | 18.24 | 5,081.4 | 18.27 | +8.61 | +32.17 | 0 | 0 |
| 2025/07/04 | 19.25 | -0.15 | -0.77 | 12,866 | 24,852.48 | 2,720 | 21.14 | 5,249.47 | 21.12 | 5,261.07 | 21.17 | +11.61 | +42.68 | 0 | 0 |
| 2025/07/03 | 19.4 | +0.6 | +3.19 | 31,110 | 59,902.9 | 4,366 | 14.03 | 8,363.49 | 13.96 | 8,413.02 | 14.04 | +49.54 | +113.47 | 0 | 0 |
| 2025/07/02 | 18.8 | -0.2 | -1.05 | 14,174 | 26,629.82 | 2,476 | 17.47 | 4,650.19 | 17.46 | 4,656.18 | 17.48 | +5.99 | +24.19 | 0 | 0 |
| 2025/07/01 | 19 | +0.2 | +1.06 | 18,316 | 34,811.8 | 3,390 | 18.51 | 6,441.71 | 18.5 | 6,444.61 | 18.51 | +2.9 | +8.55 | 2 | 0.01 |
| 2025/06/30 | 18.8 | -0.3 | -1.57 | 17,184 | 32,331.68 | 2,653 | 15.44 | 4,991.39 | 15.44 | 4,994.27 | 15.45 | +2.88 | +10.86 | 1 | 0.01 |
| 2025/06/27 | 19.1 | +0.1 | +0.53 | 18,375 | 35,029.41 | 3,981 | 21.67 | 7,585.93 | 21.66 | 7,591.48 | 21.67 | +5.55 | +13.94 | 1 | 0.01 |
| 2025/06/26 | 19 | +0.25 | +1.33 | 23,759 | 45,045.35 | 5,690 | 23.95 | 10,780.16 | 23.93 | 10,793.45 | 23.96 | +13.29 | +23.37 | 1 | 0 |
| 2025/06/25 | 18.75 | -0.15 | -0.79 | 16,910 | 31,833.2 | 128 | 0.76 | 310.49 | 0.98 | 310.49 | 0.98 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 18.9 | +0.45 | +2.44 | 19,168 | 36,171.2 | 2,403 | 12.54 | 4,524.81 | 12.51 | 4,533.54 | 12.53 | +8.73 | +36.35 | 0 | 0 |
| 2025/06/23 | 18.45 | -0.2 | -1.07 | 24,610 | 45,256.47 | 3,007 | 12.22 | 5,529.78 | 12.22 | 5,534.77 | 12.23 | +4.99 | +16.58 | 0 | 0 |
| 2025/06/20 | 18.65 | -0.3 | -1.58 | 43,766 | 81,911.95 | 4,897 | 11.19 | 9,160.41 | 11.18 | 9,173.83 | 11.2 | +13.43 | +27.42 | 1 | 0 |
| 2025/06/19 | 18.95 | -0.15 | -0.79 | 26,111 | 49,531.79 | 1,639 | 6.28 | 3,109.55 | 6.28 | 3,117.21 | 6.29 | +7.66 | +46.71 | 0 | 0 |
| 2025/06/18 | 19.1 | +0 | +0 | 16,612 | 31,812.34 | 2,143 | 12.9 | 4,104.26 | 12.9 | 4,103.44 | 12.9 | -0.81 | -3.8 | 1 | 0.01 |
| 2025/06/17 | 19.1 | -0.1 | -0.52 | 13,859 | 26,530.43 | 775 | 5.59 | 1,483.21 | 5.59 | 1,486.14 | 5.6 | +2.94 | +37.87 | 1 | 0.01 |
| 2025/06/16 | 19.2 | +0 | +0 | 15,263 | 29,266.52 | 3,005 | 19.69 | 5,755.05 | 19.66 | 5,764.1 | 19.7 | +9.05 | +30.13 | 0 | 0 |
| 2025/06/13 | 19.2 | -0.25 | -1.29 | 26,125 | 50,129.29 | 6,002 | 22.97 | 11,521.26 | 22.98 | 11,531.9 | 23 | +10.63 | +17.72 | 2 | 0.01 |
| 2025/06/12 | 19.45 | -0.05 | -0.26 | 14,744 | 28,644.6 | 2,021 | 13.71 | 3,924.82 | 13.7 | 3,934.64 | 13.74 | +9.82 | +48.61 | 1 | 0.01 |
| 2025/06/11 | 19.5 | +0.1 | +0.52 | 15,220 | 29,561.24 | 1,997 | 13.12 | 3,875.74 | 13.11 | 3,878.97 | 13.12 | +3.23 | +16.2 | 0 | 0 |
| 2025/06/10 | 19.4 | +0.05 | +0.26 | 20,639 | 40,132.88 | 3,302 | 16 | 6,419.14 | 15.99 | 6,426.99 | 16.01 | +7.86 | +23.79 | 0 | 0 |
| 2025/06/09 | 19.35 | -0.2 | -1.02 | 16,072 | 31,217.55 | 2,986 | 18.58 | 5,793.11 | 18.56 | 5,816.55 | 18.63 | +23.44 | +78.5 | 1 | 0.01 |
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。
