2891
52.2
TWD+0.50 (0.97%)
2026.02.11收盤
中信金－現股當沖
中信金最新現股當沖狀況
整理中信金最新(2026/02/11) 當沖狀況。整體成交張數為2,787張，佔整體市場成交張數的7.87%。當日現股當沖之總損益為+35.29萬元、每張平均損益則為+127元。
開盤價
51.9
收盤價
52.2
當日範圍
51.6 - 52.4
成交張數
35,414
開盤價(昨)
52
收盤價(昨)
51.7
昨日範圍
51.7 - 52.3
成交張數(昨)
29,260
成交金額
18.45億
成交金額(昨)
15.20億
52週範圍
34 - 52.2
發行股數
197億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
51.9
收盤價
52.2
成交張數
35,414
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(%) | ||||||
| 2026/02/11 | 52.2 | +0.5 | +0.97 | 35,414 | 184,498.55 | 2,787 | 7.87 | 14,467.49 | 7.84 | 14,502.78 | 7.86 | +35.29 | +126.62 | 1 | 0 |
| 2026/02/10 | 51.7 | -0.3 | -0.58 | 29,260 | 152,001.19 | 3,729 | 12.74 | 19,361.64 | 12.74 | 19,410.38 | 12.77 | +48.74 | +130.71 | 0 | 0 |
| 2026/02/09 | 52 | +0.4 | +0.78 | 23,956 | 124,812.01 | 4,962 | 20.71 | 25,833.97 | 20.7 | 25,834.3 | 20.7 | +0.33 | +0.67 | 0 | 0 |
| 2026/02/06 | 51.6 | -0.1 | -0.19 | 22,963 | 118,128.19 | 4,317 | 18.8 | 22,182.25 | 18.78 | 22,237.95 | 18.83 | +55.7 | +129.02 | 0 | 0 |
| 2026/02/05 | 51.7 | +0.5 | +0.98 | 26,930 | 138,864.99 | 5,562 | 20.65 | 28,600.62 | 20.6 | 28,687.83 | 20.66 | +87.21 | +156.8 | 0 | 0 |
| 2026/02/04 | 51.2 | +0.1 | +0.2 | 24,961 | 128,208.84 | 6,292 | 25.21 | 32,312.08 | 25.2 | 32,350.03 | 25.23 | +37.95 | +60.31 | 0 | 0 |
| 2026/02/03 | 51.1 | +0.2 | +0.39 | 19,105 | 98,103.89 | 3,559 | 18.63 | 18,286.43 | 18.64 | 18,304.79 | 18.66 | +18.36 | +51.59 | 6 | 0.03 |
| 2026/02/02 | 50.9 | +0 | +0 | 26,282 | 133,335.64 | 5,989 | 22.79 | 30,392.54 | 22.79 | 30,403.62 | 22.8 | +11.08 | +18.5 | 0 | 0 |
| 2026/01/30 | 50.9 | -1.1 | -2.12 | 40,572 | 207,430.17 | 4,080 | 10.06 | 20,866.77 | 10.06 | 20,949.87 | 10.1 | +83.1 | +203.68 | 2 | 0 |
| 2026/01/29 | 52 | +0.8 | +1.56 | 40,860 | 212,437.5 | 4,291 | 10.5 | 22,229.26 | 10.46 | 22,322.93 | 10.51 | +93.67 | +218.29 | 0 | 0 |
| 2026/01/28 | 51.2 | +0.4 | +0.79 | 27,242 | 138,685.38 | 4,253 | 15.61 | 21,633.92 | 15.6 | 21,670.85 | 15.63 | +36.93 | +86.83 | 0 | 0 |
| 2026/01/27 | 50.8 | -0.2 | -0.39 | 42,639 | 217,537.64 | 8,173 | 19.17 | 41,681.55 | 19.16 | 41,781.48 | 19.21 | +99.93 | +122.27 | 0 | 0 |
| 2026/01/26 | 51 | +0.5 | +0.99 | 26,763 | 135,690.54 | 2,753 | 10.29 | 13,901.66 | 10.25 | 13,959.25 | 10.29 | +57.59 | +209.19 | 0 | 0 |
| 2026/01/23 | 50.5 | -0.3 | -0.59 | 22,427 | 112,948.9 | 3,301 | 14.72 | 16,644.46 | 14.74 | 16,659.33 | 14.75 | +14.87 | +45.05 | 0 | 0 |
| 2026/01/22 | 50.8 | +0.2 | +0.4 | 25,031 | 127,227.54 | 3,577 | 14.29 | 18,168.39 | 14.28 | 18,229.63 | 14.33 | +61.24 | +171.2 | 2 | 0.01 |
| 2026/01/21 | 50.6 | -0.4 | -0.78 | 24,895 | 126,380.74 | 6,100 | 24.5 | 30,959.44 | 24.5 | 31,008.05 | 24.54 | +48.61 | +79.69 | 0 | 0 |
| 2026/01/20 | 51 | -0.2 | -0.39 | 24,164 | 123,524.21 | 4,120 | 17.05 | 21,062.12 | 17.05 | 21,092.34 | 17.08 | +30.22 | +73.35 | 0 | 0 |
| 2026/01/19 | 51.2 | +0.7 | +1.39 | 33,754 | 172,963.6 | 7,238 | 21.44 | 36,839.3 | 21.3 | 37,165.16 | 21.49 | +325.86 | +450.21 | 2 | 0.01 |
| 2026/01/16 | 50.5 | +0.1 | +0.2 | 33,639 | 170,256.2 | 7,326 | 21.78 | 36,993.75 | 21.73 | 37,082.31 | 21.78 | +88.55 | +120.87 | 2 | 0.01 |
| 2026/01/15 | 50.4 | +1.1 | +2.23 | 35,529 | 178,528.85 | 6,004 | 16.9 | 30,089.26 | 16.85 | 30,175.32 | 16.9 | +86.06 | +143.33 | 0 | 0 |
| 2026/01/14 | 49.3 | -0.35 | -0.7 | 26,331 | 130,402.56 | 5,383 | 20.44 | 26,659.38 | 20.44 | 26,737.92 | 20.5 | +78.53 | +145.89 | 0 | 0 |
| 2026/01/13 | 49.65 | -0.35 | -0.7 | 24,292 | 120,717.95 | 2,885 | 11.88 | 14,334.83 | 11.87 | 14,359.98 | 11.9 | +25.14 | +87.16 | 0 | 0 |
| 2026/01/12 | 50 | +0.3 | +0.6 | 23,012 | 114,996.09 | 3,019 | 13.12 | 15,088.26 | 13.12 | 15,088.51 | 13.12 | +0.25 | +0.83 | 0 | 0 |
| 2026/01/09 | 49.7 | +0.35 | +0.71 | 18,285 | 89,659.94 | 1,542 | 8.43 | 7,630.65 | 8.51 | 7,647.83 | 8.53 | +17.18 | +111.45 | 0 | 0 |
| 2026/01/08 | 49.35 | +0 | +0 | 30,168 | 149,654.52 | 2,655 | 8.8 | 13,113.72 | 8.76 | 13,113.99 | 8.76 | +0.27 | +1.02 | 0 | 0 |
| 2026/01/07 | 49.35 | -0.5 | -1 | 27,122 | 133,981.74 | 4,556 | 16.8 | 22,556.82 | 16.84 | 22,571.24 | 16.85 | +14.43 | +31.66 | 0 | 0 |
| 2026/01/06 | 49.85 | -0.05 | -0.1 | 26,366 | 131,284.19 | 3,701 | 14.04 | 18,428.78 | 14.04 | 18,450.76 | 14.05 | +21.97 | +59.36 | 0 | 0 |
| 2026/01/05 | 49.9 | -0.9 | -1.77 | 35,654 | 178,745.56 | 7,509 | 21.06 | 37,730.79 | 21.11 | 37,721.74 | 21.1 | -9.06 | -12.07 | 0 | 0 |
| 2026/01/02 | 50.8 | +0.6 | +1.2 | 37,562 | 190,368.17 | 10,826 | 28.82 | 54,757.22 | 28.76 | 54,939.57 | 28.86 | +182.35 | +168.44 | 0 | 0 |
| 2025/12/31 | 50.2 | +0 | +0 | 23,732 | 119,229.25 | 4,827 | 20.34 | 24,192.04 | 20.29 | 24,253.98 | 20.34 | +61.94 | +128.31 | 0 | 0 |
| 2025/12/30 | 50.2 | -0.2 | -0.4 | 19,228 | 96,512.75 | 2,990 | 15.55 | 14,995.52 | 15.54 | 15,016.87 | 15.56 | +21.35 | +71.4 | 0 | 0 |
| 2025/12/29 | 50.4 | +0.6 | +1.2 | 19,189 | 96,355.13 | 2,327 | 12.13 | 11,682.77 | 12.12 | 11,708.55 | 12.15 | +25.77 | +110.74 | 0 | 0 |
| 2025/12/26 | 49.8 | -0.5 | -0.99 | 50,917 | 252,748.06 | 9,935 | 19.51 | 49,260.76 | 19.49 | 49,383 | 19.54 | +122.23 | +123.03 | 0 | 0 |
| 2025/12/19 | 49.5 | +0.15 | +0.3 | 88,296 | 438,174.21 | 11,245 | 12.74 | 55,711.69 | 12.71 | 55,866.28 | 12.75 | +154.59 | +137.47 | 0 | 0 |
| 2025/12/18 | 49.35 | +0.4 | +0.82 | 75,653 | 372,552.57 | 21,473 | 28.38 | 105,576.24 | 28.34 | 106,048.13 | 28.47 | +471.9 | +219.76 | 1 | 0 |
| 2025/12/17 | 48.95 | +2.3 | +4.93 | 126,074 | 614,512.73 | 40,367 | 32.02 | 195,807.32 | 31.86 | 197,401.35 | 32.12 | +1,594.03 | +394.88 | 19 | 0.02 |
| 2025/12/16 | 46.65 | -0.1 | -0.21 | 90,278 | 421,363.62 | 23,254 | 25.76 | 108,375.33 | 25.72 | 108,657.4 | 25.79 | +282.07 | +121.3 | 0 | 0 |
| 2025/12/15 | 46.75 | +0.25 | +0.54 | 37,396 | 174,951.1 | 10,378 | 27.75 | 48,499.1 | 27.72 | 48,602.26 | 27.78 | +103.17 | +99.41 | 0 | 0 |
| 2025/11/26 | 43.4 | +0.1 | +0.23 | 33,846 | 146,943.6 | 6,403 | 18.85 | 27,669.91 | 18.83 | 27,742.31 | 18.88 | +72.41 | +113.08 | 3 | 0.01 |
| 2025/11/25 | 43.3 | -0.8 | -1.81 | 35,628 | 154,685.53 | 4,018 | 11.28 | 17,461.81 | 11.29 | 17,489.4 | 11.31 | +27.59 | +68.65 | 0 | 0 |
| 2025/11/24 | 44.1 | +0.7 | +1.61 | 79,071 | 346,995.84 | 11,592 | 14.66 | 50,671 | 14.6 | 50,934.94 | 14.68 | +263.94 | +227.69 | 0 | 0 |
| 2025/11/21 | 43.4 | +0.1 | +0.23 | 37,763 | 163,119.77 | 6,287 | 16.65 | 27,111.21 | 16.62 | 27,209.12 | 16.68 | +97.92 | +155.74 | 0 | 0 |
| 2025/11/20 | 43.3 | +0.4 | +0.93 | 33,916 | 146,450.1 | 5,885 | 17.35 | 25,354.06 | 17.31 | 25,406.74 | 17.35 | +52.67 | +89.51 | 0 | 0 |
| 2025/11/19 | 42.9 | +0.3 | +0.7 | 40,015 | 171,640.18 | 6,796 | 16.98 | 29,094.87 | 16.95 | 29,141.79 | 16.98 | +46.93 | +69.06 | 0 | 0 |
| 2025/11/18 | 42.6 | +0.4 | +0.95 | 41,156 | 175,209.96 | 6,067 | 14.74 | 25,765.09 | 14.71 | 25,794.01 | 14.72 | +28.92 | +47.67 | 0 | 0 |
| 2025/11/17 | 42.2 | -0.5 | -1.17 | 34,037 | 143,752.76 | 5,680 | 16.69 | 23,986.69 | 16.69 | 23,994.65 | 16.69 | +7.97 | +14.03 | 2 | 0.01 |
| 2025/11/14 | 42.7 | -0.2 | -0.47 | 29,586 | 126,434.95 | 5,536 | 18.71 | 23,611.31 | 18.67 | 23,646.04 | 18.7 | +34.73 | +62.74 | 1 | 0 |
| 2025/11/13 | 42.9 | -0.15 | -0.35 | 31,157 | 133,796.6 | 6,520 | 20.93 | 27,987.78 | 20.92 | 28,021.89 | 20.94 | +34.11 | +52.32 | 2 | 0.01 |
| 2025/11/12 | 43.05 | -0.3 | -0.69 | 29,518 | 127,838.76 | 6,955 | 23.56 | 30,115.33 | 23.56 | 30,160.6 | 23.59 | +45.27 | +65.1 | 0 | 0 |
| 2025/11/11 | 43.35 | +0.95 | +2.24 | 42,816 | 184,741.42 | 4,235 | 9.89 | 18,187.76 | 9.84 | 18,325.68 | 9.92 | +137.91 | +325.66 | 0 | 0 |
| 2025/11/10 | 42.4 | +0.5 | +1.19 | 21,598 | 91,719.1 | 4,027 | 18.65 | 17,081.44 | 18.62 | 17,105.74 | 18.65 | +24.3 | +60.34 | 0 | 0 |
| 2025/11/07 | 41.9 | -0.65 | -1.53 | 19,687 | 82,977 | 2,929 | 14.88 | 12,370.69 | 14.91 | 12,367.67 | 14.9 | -3.03 | -10.34 | 0 | 0 |
| 2025/11/06 | 42.55 | +0.3 | +0.71 | 33,165 | 141,298.53 | 6,259 | 18.87 | 26,636.26 | 18.85 | 26,658.52 | 18.87 | +22.27 | +35.57 | 0 | 0 |
| 2025/11/05 | 42.25 | -0.15 | -0.35 | 19,673 | 82,988 | 4,061 | 20.64 | 17,130.11 | 20.64 | 17,137.69 | 20.65 | +7.58 | +18.67 | 0 | 0 |
| 2025/11/04 | 42.4 | +0.35 | +0.83 | 29,665 | 125,725.7 | 4,285 | 14.44 | 18,146.19 | 14.43 | 18,157.5 | 14.44 | +11.3 | +26.38 | 0 | 0 |
| 2025/11/03 | 42.05 | +0.2 | +0.48 | 17,951 | 75,530.3 | 1,649 | 9.19 | 6,931.13 | 9.18 | 6,936.27 | 9.18 | +5.14 | +31.2 | 0 | 0 |
| 2025/10/31 | 41.85 | -0.1 | -0.24 | 27,209 | 114,205.89 | 4,921 | 18.09 | 20,666.63 | 18.1 | 20,673.4 | 18.1 | +6.76 | +13.75 | 0 | 0 |
| 2025/10/30 | 41.95 | -0.05 | -0.12 | 29,270 | 122,680.48 | 6,357 | 21.72 | 26,645.29 | 21.72 | 26,671.58 | 21.74 | +26.28 | +41.34 | 0 | 0 |
| 2025/10/29 | 42 | +0.1 | +0.24 | 32,465 | 136,878.11 | 7,925 | 24.41 | 33,430.81 | 24.42 | 33,476 | 24.46 | +45.19 | +57.02 | 0 | 0 |
| 2025/10/28 | 41.9 | -0.75 | -1.76 | 39,482 | 166,102.27 | 4,225 | 10.7 | 17,799.47 | 10.72 | 17,827.24 | 10.73 | +27.77 | +65.73 | 0 | 0 |
| 2025/10/27 | 42.65 | +0.65 | +1.55 | 52,824 | 226,278.57 | 14,234 | 26.95 | 60,896.24 | 26.91 | 60,984.76 | 26.95 | +88.53 | +62.19 | 0 | 0 |
| 2025/10/23 | 42 | -0.05 | -0.12 | 26,099 | 109,572.09 | 2,763 | 10.59 | 11,604.66 | 10.59 | 11,602.18 | 10.59 | -2.48 | -8.98 | 0 | 0 |
| 2025/10/22 | 42.05 | -0.25 | -0.59 | 26,980 | 113,870.17 | 3,157 | 11.7 | 13,330.72 | 11.71 | 13,346.55 | 11.72 | +15.83 | +50.14 | 0 | 0 |
| 2025/10/21 | 42.3 | -0.1 | -0.24 | 20,642 | 87,624.72 | 2,471 | 11.97 | 10,476.13 | 11.96 | 10,516.36 | 12 | +40.23 | +162.81 | 0 | 0 |
| 2025/10/20 | 42.4 | -0.1 | -0.24 | 13,216 | 56,158.46 | 689 | 5.21 | 2,930.82 | 5.22 | 2,934.21 | 5.22 | +3.39 | +49.2 | 0 | 0 |
| 2025/10/17 | 42.5 | -0.1 | -0.23 | 23,642 | 100,855.11 | 2,762 | 11.68 | 11,785.7 | 11.69 | 11,829.46 | 11.73 | +43.76 | +158.44 | 0 | 0 |
| 2025/10/16 | 42.6 | +0 | +0 | 24,185 | 103,259.96 | 3,403 | 14.07 | 14,510.07 | 14.05 | 14,537.85 | 14.08 | +27.79 | +81.66 | 0 | 0 |
| 2025/10/15 | 42.6 | +0.25 | +0.59 | 31,234 | 132,838.46 | 4,667 | 14.94 | 19,823.97 | 14.92 | 19,866.95 | 14.96 | +42.98 | +92.09 | 0 | 0 |
| 2025/10/14 | 42.35 | +0.2 | +0.47 | 36,178 | 154,193.52 | 10,264 | 28.37 | 43,652.67 | 28.31 | 43,739.36 | 28.37 | +86.69 | +84.47 | 0 | 0 |
| 2025/10/13 | 42.15 | -0.45 | -1.06 | 39,116 | 165,046.14 | 7,535 | 19.26 | 31,754.83 | 19.24 | 31,818.39 | 19.28 | +63.55 | +84.35 | 4 | 0.01 |
| 2025/10/09 | 42.6 | +0.1 | +0.24 | 40,037 | 170,894.31 | 9,694 | 24.21 | 41,359.04 | 24.2 | 41,463.92 | 24.26 | +104.88 | +108.19 | 19 | 0.05 |
| 2025/10/08 | 42.5 | +0.25 | +0.59 | 18,717 | 79,759.55 | 4,091 | 21.86 | 17,408.33 | 21.83 | 17,434.95 | 21.86 | +26.61 | +65.06 | 0 | 0 |
| 2025/10/07 | 42.25 | -0.1 | -0.24 | 34,334 | 145,585.93 | 8,324 | 24.24 | 35,170.95 | 24.16 | 35,336.28 | 24.27 | +165.33 | +198.62 | 0 | 0 |
| 2025/10/03 | 42.35 | -0.6 | -1.4 | 24,051 | 102,290.8 | 3,521 | 14.64 | 14,985.59 | 14.65 | 15,026.9 | 14.69 | +41.3 | +117.31 | 0 | 0 |
| 2025/10/02 | 42.95 | -0.1 | -0.23 | 19,989 | 86,064.61 | 2,600 | 13.01 | 11,198.45 | 13.01 | 11,201 | 13.01 | +2.54 | +9.79 | 1 | 0.01 |
| 2025/10/01 | 43.05 | +0.15 | +0.35 | 31,549 | 135,512.22 | 4,936 | 15.65 | 21,149.51 | 15.61 | 21,199.46 | 15.64 | +49.95 | +101.21 | 0 | 0 |
| 2025/09/30 | 42.9 | +0.3 | +0.7 | 41,360 | 176,601.54 | 5,164 | 12.49 | 22,000.79 | 12.46 | 22,086.04 | 12.51 | +85.25 | +165.09 | 0 | 0 |
| 2025/09/26 | 42.6 | +0.1 | +0.24 | 25,657 | 108,791.25 | 4,479 | 17.46 | 18,965.9 | 17.43 | 19,031.69 | 17.49 | +65.8 | +146.9 | 0 | 0 |
| 2025/09/25 | 42.5 | -0.65 | -1.51 | 30,176 | 128,776.87 | 2,990 | 9.91 | 12,781.3 | 9.93 | 12,802.68 | 9.94 | +21.38 | +71.51 | 0 | 0 |
| 2025/09/24 | 43.15 | -0.1 | -0.23 | 19,893 | 85,978.47 | 2,656 | 13.35 | 11,473.45 | 13.34 | 11,498.75 | 13.37 | +25.29 | +95.22 | 0 | 0 |
| 2025/09/23 | 43.25 | +0.05 | +0.12 | 21,348 | 92,210.78 | 3,765 | 17.64 | 16,249.27 | 17.62 | 16,262.8 | 17.64 | +13.53 | +35.92 | 0 | 0 |
| 2025/09/22 | 43.2 | -0.45 | -1.03 | 20,824 | 90,166.03 | 4,347 | 20.88 | 18,828.63 | 20.88 | 18,840.33 | 20.9 | +11.7 | +26.9 | 0 | 0 |
| 2025/09/19 | 43.65 | +0.5 | +1.16 | 155,423 | 677,169.57 | 7,496 | 4.82 | 32,360.54 | 4.78 | 32,537.97 | 4.8 | +177.42 | +236.69 | 2 | 0 |
| 2025/09/18 | 43.15 | +0.05 | +0.12 | 22,700 | 97,900.27 | 4,398 | 19.37 | 18,961.28 | 19.37 | 18,985.4 | 19.39 | +24.11 | +54.83 | 0 | 0 |
| 2025/09/17 | 43.1 | -0.35 | -0.81 | 21,371 | 92,373.5 | 3,330 | 15.58 | 14,402.97 | 15.59 | 14,391.85 | 15.58 | -11.12 | -33.38 | 0 | 0 |
| 2025/09/16 | 43.45 | +0.3 | +0.7 | 51,336 | 223,963.47 | 8,558 | 16.67 | 37,246.41 | 16.63 | 37,337.75 | 16.67 | +91.34 | +106.74 | 0 | 0 |
| 2025/09/15 | 43.15 | +0.35 | +0.82 | 41,934 | 180,961.74 | 5,531 | 13.19 | 23,813.9 | 13.16 | 23,863.88 | 13.19 | +49.98 | +90.35 | 0 | 0 |
| 2025/09/12 | 42.8 | +0.55 | +1.3 | 28,591 | 122,046.06 | 3,659 | 12.8 | 15,586.75 | 12.77 | 15,614.56 | 12.79 | +27.81 | +76 | 0 | 0 |
| 2025/09/11 | 42.25 | +0.2 | +0.48 | 27,076 | 114,472.19 | 4,345 | 16.05 | 18,347.26 | 16.03 | 18,366.69 | 16.04 | +19.43 | +44.72 | 1 | 0 |
| 2025/09/10 | 42.05 | +0.05 | +0.12 | 26,015 | 109,378.35 | 3,848 | 14.79 | 16,153.16 | 14.77 | 16,177.09 | 14.79 | +23.94 | +62.21 | 1 | 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。
