4128
24
TWD+0.00 (0.00%)
2025.05.28收盤
中天－現股當沖
中天最新現股當沖狀況
整理中天最新(2025/05/27) 當沖狀況。整體成交張數為181張，佔整體市場成交張數的32.85%。當日現股當沖之總損益為-1.73萬元、每張平均損益則為-96元。
開盤價
24.25
收盤價
24
當日範圍
23.8 - 24.4
成交張數
422
開盤價(昨)
24.25
收盤價(昨)
24
昨日範圍
23.8 - 24.4
成交張數(昨)
551
成交金額
1013.45萬
成交金額(昨)
1328.54萬
52週範圍
20 - 46.45
發行股數
6億
市值
141億
現股當沖－歷史逐日資訊
開盤價
24.25
收盤價
24
成交張數
422
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(%) | ||||||
| 2025/05/29 | 23.35 | -0.65 | -2.71 | 1,170 | 2,758.52 | 294 | 25.13 | 692.13 | 25.09 | 698.36 | 25.32 | +6.22 | +211.56 | 0 | 0 |
| 2025/05/28 | 24 | +0 | +0 | 422 | 1,013.45 | 136 | 32.23 | 327.21 | 32.29 | 327.04 | 32.27 | -0.17 | -12.87 | 0 | 0 |
| 2025/05/27 | 24 | -0.1 | -0.41 | 551 | 1,328.54 | 181 | 32.85 | 437.4 | 32.92 | 435.67 | 32.79 | -1.73 | -95.58 | 0 | 0 |
| 2025/05/26 | 24.1 | -0.2 | -0.82 | 384 | 932.01 | 117 | 30.47 | 284.62 | 30.54 | 283.94 | 30.47 | -0.68 | -58.12 | 0 | 0 |
| 2025/05/23 | 24.3 | +0.05 | +0.21 | 473 | 1,149.62 | 150 | 31.71 | 364.45 | 31.7 | 364.6 | 31.71 | +0.15 | +10 | 0 | 0 |
| 2025/05/22 | 24.25 | -0.25 | -1.02 | 885 | 2,165.55 | 320 | 36.16 | 786.19 | 36.3 | 786.79 | 36.33 | +0.6 | +18.91 | 0 | 0 |
| 2025/05/21 | 24.5 | -0.3 | -1.21 | 1,055 | 2,605.06 | 407 | 38.58 | 1,006.1 | 38.62 | 1,007.13 | 38.66 | +1.04 | +25.55 | 0 | 0 |
| 2025/05/20 | 24.8 | -0.8 | -3.13 | 1,312 | 3,298.53 | 396 | 30.18 | 996.6 | 30.21 | 999.52 | 30.3 | +2.93 | +73.99 | 0 | 0 |
| 2025/05/19 | 25.6 | +1.05 | +4.28 | 2,943 | 7,572.65 | 1,428 | 48.52 | 3,664.93 | 48.4 | 3,677.02 | 48.56 | +12.09 | +84.63 | 6 | 0.2 |
| 2025/05/16 | 24.55 | +0.35 | +1.45 | 502 | 1,231.76 | 76 | 15.14 | 186.16 | 15.11 | 186.53 | 15.14 | +0.38 | +50 | 0 | 0 |
| 2025/05/15 | 24.2 | -0.15 | -0.62 | 563 | 1,368.18 | 153 | 27.18 | 371.8 | 27.17 | 371.52 | 27.15 | -0.27 | -17.65 | 0 | 0 |
| 2025/05/14 | 24.35 | +0.5 | +2.1 | 942 | 2,296.48 | 281 | 29.83 | 683.11 | 29.75 | 685.29 | 29.84 | +2.19 | +77.76 | 0 | 0 |
| 2025/05/13 | 23.85 | +0 | +0 | 707 | 1,691.84 | 264 | 37.34 | 631.87 | 37.35 | 632.28 | 37.37 | +0.42 | +15.91 | 0 | 0 |
| 2025/05/12 | 23.85 | +0.55 | +2.36 | 804 | 1,926.64 | 332 | 41.29 | 794.31 | 41.23 | 794.99 | 41.26 | +0.68 | +20.48 | 0 | 0 |
| 2025/05/09 | 23.3 | -0.4 | -1.69 | 584 | 1,365.84 | 155 | 26.54 | 362.64 | 26.55 | 363.68 | 26.63 | +1.03 | +66.77 | 0 | 0 |
| 2025/05/08 | 23.7 | +0.95 | +4.18 | 1,108 | 2,599.42 | 248 | 22.38 | 577.81 | 22.23 | 582.39 | 22.4 | +4.58 | +184.88 | 0 | 0 |
| 2025/05/07 | 22.75 | -0.25 | -1.09 | 443 | 1,011.43 | 144 | 32.51 | 329.17 | 32.54 | 329.06 | 32.53 | -0.11 | -7.64 | 0 | 0 |
| 2025/05/06 | 23 | +0.1 | +0.44 | 393 | 903.48 | 144 | 36.64 | 330.86 | 36.62 | 331.06 | 36.64 | +0.2 | +14.24 | 0 | 0 |
| 2025/05/05 | 22.9 | -0.75 | -3.17 | 1,001 | 2,293.64 | 266 | 26.57 | 608.04 | 26.51 | 612.35 | 26.7 | +4.31 | +162.03 | 0 | 0 |
| 2025/05/02 | 23.65 | +0 | +0 | 639 | 1,510.87 | 164 | 25.67 | 388.29 | 25.7 | 388.74 | 25.73 | +0.46 | +27.74 | 1 | 0.16 |
| 2025/04/30 | 23.65 | +0 | +0 | 1,150 | 2,742.62 | 337 | 29.3 | 802.08 | 29.24 | 804.39 | 29.33 | +2.31 | +68.69 | 0 | 0 |
| 2025/04/29 | 23.65 | +0.1 | +0.42 | 2,365 | 5,695.44 | 1,189 | 50.27 | 2,866.16 | 50.32 | 2,863.39 | 50.28 | -2.77 | -23.3 | 12 | 0.51 |
| 2025/04/28 | 23.55 | +0.4 | +1.73 | 577 | 1,349.63 | 114 | 19.76 | 266.27 | 19.73 | 267.08 | 19.79 | +0.81 | +70.61 | 0 | 0 |
| 2025/04/25 | 23.15 | +0.1 | +0.43 | 560 | 1,307.06 | 227 | 40.54 | 530.69 | 40.6 | 530.09 | 40.56 | -0.6 | -26.43 | 0 | 0 |
| 2025/04/24 | 23.05 | -0.15 | -0.65 | 464 | 1,076.2 | 95 | 20.47 | 220.19 | 20.46 | 220.26 | 20.47 | +0.07 | +7.37 | 0 | 0 |
| 2025/04/23 | 23.2 | +0.95 | +4.27 | 966 | 2,237.58 | 177 | 18.32 | 407.94 | 18.23 | 409.89 | 18.32 | +1.96 | +110.73 | 0 | 0 |
| 2025/04/22 | 22.25 | -0.4 | -1.77 | 911 | 2,044.46 | 358 | 39.3 | 803.23 | 39.29 | 803.45 | 39.3 | +0.22 | +6.15 | 5 | 0.55 |
| 2025/04/21 | 22.65 | -0.85 | -3.62 | 906 | 2,080.4 | 349 | 38.52 | 803.62 | 38.63 | 803.36 | 38.62 | -0.27 | -7.74 | 0 | 0 |
| 2025/04/18 | 23.5 | -0.65 | -2.69 | 2,378 | 5,586.12 | 1,151 | 48.4 | 2,703.91 | 48.4 | 2,707.11 | 48.46 | +3.2 | +27.8 | 0 | 0 |
| 2025/04/17 | 24.15 | +1.5 | +6.62 | 4,382 | 10,483.09 | 1,420 | 32.41 | 3,363.49 | 32.08 | 3,401 | 32.44 | +37.52 | +264.19 | 10 | 0.23 |
| 2025/04/16 | 22.65 | -0.5 | -2.16 | 1,599 | 3,634.68 | 454 | 28.39 | 1,034.3 | 28.46 | 1,033.8 | 28.44 | -0.5 | -11.01 | 0 | 0 |
| 2025/04/15 | 23.15 | +0.6 | +2.66 | 1,634 | 3,771.74 | 715 | 43.76 | 1,645.83 | 43.64 | 1,650.28 | 43.75 | +4.45 | +62.24 | 0 | 0 |
| 2025/04/14 | 22.55 | -0.3 | -1.31 | 2,287 | 5,227.87 | 1,134 | 49.58 | 2,586.99 | 49.48 | 2,600.85 | 49.75 | +13.86 | +122.18 | 0 | 0 |
| 2025/04/11 | 22.85 | +0.85 | +3.86 | 2,326 | 5,198.39 | 561 | 24.12 | 1,235.99 | 23.78 | 1,246.97 | 23.99 | +10.97 | +195.63 | 0 | 0 |
| 2025/04/10 | 22 | +2 | +10 | 1,130 | 2,484.74 | 60 | 5.31 | 131.37 | 5.29 | 131.63 | 5.3 | +0.27 | +45 | 0 | 0 |
| 2025/04/09 | 20 | -2.2 | -9.91 | 5,432 | 11,263.5 | 1,502 | 27.65 | 3,111.76 | 27.63 | 3,156.26 | 28.02 | +44.49 | +296.24 | 0 | 0 |
| 2025/04/08 | 22.2 | -2.45 | -9.94 | 2,616 | 5,820.77 | 343 | 13.11 | 763.21 | 13.11 | 765.37 | 13.15 | +2.16 | +62.97 | 0 | 0 |
| 2025/04/07 | 24.65 | -2.7 | -9.87 | 277 | 683.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 27.35 | +0.3 | +1.11 | 566 | 1,540.31 | 129 | 22.8 | 350.24 | 22.74 | 351.69 | 22.83 | +1.45 | +112.02 | 1 | 0.18 |
| 2025/04/01 | 27.05 | +1.05 | +4.04 | 1,655 | 4,501.38 | 423 | 25.55 | 1,150.28 | 25.55 | 1,150.14 | 25.55 | -0.14 | -3.19 | 3 | 0.18 |
| 2025/03/31 | 26 | -2.45 | -8.61 | 3,401 | 8,998.5 | 669 | 19.67 | 1,773.51 | 19.71 | 1,775.8 | 19.73 | +2.29 | +34.16 | 0 | 0 |
| 2025/03/28 | 28.45 | -0.85 | -2.9 | 1,219 | 3,484.08 | 133 | 10.91 | 381.44 | 10.95 | 379.24 | 10.88 | -2.2 | -165.41 | 0 | 0 |
| 2025/03/27 | 29.3 | +0.05 | +0.17 | 544 | 1,579.98 | 87 | 16 | 251.84 | 15.94 | 253.76 | 16.06 | +1.93 | +221.26 | 0 | 0 |
| 2025/03/26 | 29.25 | +0.1 | +0.34 | 393 | 1,151.47 | 47 | 11.95 | 137.79 | 11.97 | 137.54 | 11.95 | -0.25 | -53.19 | 0 | 0 |
| 2025/03/25 | 29.15 | -0.4 | -1.35 | 1,094 | 3,216.5 | 94 | 8.6 | 277.81 | 8.64 | 274.97 | 8.55 | -2.83 | -301.6 | 0 | 0 |
| 2025/03/24 | 29.55 | -0.45 | -1.5 | 1,316 | 3,910.7 | 200 | 15.2 | 594.86 | 15.21 | 593.26 | 15.17 | -1.6 | -80 | 0 | 0 |
| 2025/03/21 | 30 | -0.45 | -1.48 | 716 | 2,159.55 | 67 | 9.36 | 201.94 | 9.35 | 202.34 | 9.37 | +0.41 | +60.45 | 0 | 0 |
| 2025/03/20 | 30.45 | +0.15 | +0.5 | 402 | 1,229.67 | 75 | 18.65 | 228.99 | 18.62 | 229.34 | 18.65 | +0.35 | +46.67 | 0 | 0 |
| 2025/03/19 | 30.3 | -0.2 | -0.66 | 692 | 2,105.83 | 133 | 19.22 | 405.36 | 19.25 | 404.75 | 19.22 | -0.61 | -45.86 | 0 | 0 |
| 2025/03/18 | 30.5 | +0.1 | +0.33 | 619 | 1,887.1 | 169 | 27.3 | 515.74 | 27.33 | 515.47 | 27.32 | -0.28 | -16.27 | 0 | 0 |
| 2025/03/17 | 30.4 | -0.15 | -0.49 | 597 | 1,821.32 | 125 | 20.95 | 382.23 | 20.99 | 381.52 | 20.95 | -0.71 | -56.8 | 0 | 0 |
| 2025/03/14 | 30.55 | -0.15 | -0.49 | 621 | 1,896.07 | 217 | 34.96 | 663.11 | 34.97 | 663.78 | 35.01 | +0.68 | +31.34 | 0 | 0 |
| 2025/03/13 | 30.7 | -0.85 | -2.69 | 837 | 2,600.5 | 133 | 15.89 | 415.56 | 15.98 | 414.69 | 15.95 | -0.86 | -65.04 | 0 | 0 |
| 2025/03/12 | 31.55 | -0.3 | -0.94 | 678 | 2,150.91 | 221 | 32.6 | 702.07 | 32.64 | 701.29 | 32.6 | -0.78 | -35.07 | 2 | 0.3 |
| 2025/03/11 | 31.85 | -0.65 | -2 | 1,257 | 3,990.73 | 530 | 42.18 | 1,680.24 | 42.1 | 1,682.99 | 42.17 | +2.75 | +51.98 | 1 | 0.08 |
| 2025/03/10 | 32.5 | +1.6 | +5.18 | 2,759 | 8,955.56 | 1,272 | 46.1 | 4,103.85 | 45.82 | 4,138.44 | 46.21 | +34.6 | +272.01 | 0 | 0 |
| 2025/03/07 | 30.9 | -0.2 | -0.64 | 531 | 1,650 | 140 | 26.38 | 435.24 | 26.38 | 435.1 | 26.37 | -0.14 | -9.64 | 0 | 0 |
| 2025/03/06 | 31.1 | -0.2 | -0.64 | 730 | 2,282.8 | 267 | 36.58 | 836.24 | 36.63 | 835.98 | 36.62 | -0.26 | -9.74 | 0 | 0 |
| 2025/03/05 | 31.3 | +0.2 | +0.64 | 453 | 1,411.62 | 145 | 32.02 | 450.95 | 31.95 | 451.48 | 31.98 | +0.53 | +36.21 | 0 | 0 |
| 2025/03/04 | 31.1 | -0.2 | -0.64 | 863 | 2,647.91 | 323 | 37.44 | 988.49 | 37.33 | 990.35 | 37.4 | +1.86 | +57.59 | 2 | 0.23 |
| 2025/03/03 | 31.3 | -1.3 | -3.99 | 1,210 | 3,822.2 | 236 | 19.5 | 746.79 | 19.54 | 746.09 | 19.52 | -0.7 | -29.87 | 0 | 0 |
| 2025/02/27 | 32.6 | -0.55 | -1.66 | 1,207 | 3,984.34 | 354 | 29.34 | 1,174.44 | 29.48 | 1,174.74 | 29.48 | +0.3 | +8.47 | 0 | 0 |
| 2025/02/26 | 33.15 | -0.25 | -0.75 | 969 | 3,236.95 | 271 | 27.98 | 904.3 | 27.94 | 907.78 | 28.04 | +3.48 | +128.41 | 0 | 0 |
| 2025/02/25 | 33.4 | +0.5 | +1.52 | 3,882 | 13,284.28 | 1,829 | 47.12 | 6,278.3 | 47.26 | 6,253.19 | 47.07 | -25.11 | -137.32 | 2 | 0.05 |
| 2025/02/24 | 32.9 | +0 | +0 | 401 | 1,323.88 | 108 | 26.92 | 355.96 | 26.89 | 357.07 | 26.97 | +1.1 | +102.31 | 0 | 0 |
| 2025/02/21 | 32.9 | -0.15 | -0.45 | 1,072 | 3,565.21 | 421 | 39.28 | 1,403.65 | 39.37 | 1,402.44 | 39.34 | -1.22 | -28.86 | 0 | 0 |
| 2025/02/20 | 33.05 | +0.1 | +0.3 | 664 | 2,187.14 | 199 | 29.95 | 654.99 | 29.95 | 656.22 | 30 | +1.23 | +61.81 | 1 | 0.15 |
| 2025/02/19 | 32.95 | -0.1 | -0.3 | 768 | 2,541.96 | 255 | 33.2 | 845.38 | 33.26 | 844 | 33.2 | -1.38 | -53.92 | 0 | 0 |
| 2025/02/18 | 33.05 | -0.9 | -2.65 | 961 | 3,199.89 | 204 | 21.24 | 682.37 | 21.32 | 679.28 | 21.23 | -3.08 | -150.98 | 0 | 0 |
| 2025/02/17 | 33.95 | -0.4 | -1.16 | 1,406 | 4,809.57 | 495 | 35.22 | 1,694.7 | 35.24 | 1,694.86 | 35.24 | +0.15 | +3.13 | 0 | 0 |
| 2025/02/14 | 34.35 | +1.5 | +4.57 | 4,777 | 16,585.3 | 2,581 | 54.03 | 8,926.41 | 53.82 | 9,007.7 | 54.31 | +81.29 | +314.96 | 9 | 0.19 |
| 2025/02/13 | 32.85 | +0.25 | +0.77 | 434 | 1,425.35 | 111 | 25.58 | 364.6 | 25.58 | 364.64 | 25.58 | +0.05 | +4.5 | 0 | 0 |
| 2025/02/12 | 32.6 | +0.35 | +1.09 | 845 | 2,772.36 | 199 | 23.55 | 651.62 | 23.5 | 652.22 | 23.53 | +0.59 | +29.9 | 0 | 0 |
| 2025/02/11 | 32.25 | +0.2 | +0.62 | 479 | 1,541.82 | 84 | 17.53 | 270.08 | 17.52 | 270.53 | 17.55 | +0.45 | +52.98 | 0 | 0 |
| 2025/02/10 | 32.05 | -0.15 | -0.47 | 1,262 | 4,042.3 | 124 | 9.83 | 396.62 | 9.81 | 396.3 | 9.8 | -0.33 | -26.61 | 0 | 0 |
| 2025/02/07 | 32.2 | -0.05 | -0.16 | 697 | 2,239.57 | 186 | 26.67 | 597.31 | 26.67 | 598.4 | 26.72 | +1.09 | +58.6 | 0 | 0 |
| 2025/02/06 | 32.25 | +0.75 | +2.38 | 1,127 | 3,630.39 | 325 | 28.84 | 1,042.64 | 28.72 | 1,048.01 | 28.87 | +5.37 | +165.23 | 5 | 0.44 |
| 2025/02/05 | 31.5 | +0.2 | +0.64 | 579 | 1,821.18 | 140 | 24.18 | 440.48 | 24.19 | 441.05 | 24.22 | +0.57 | +41.07 | 0 | 0 |
| 2025/02/04 | 31.3 | -0.65 | -2.03 | 702 | 2,216.72 | 201 | 28.64 | 635.29 | 28.66 | 634.95 | 28.64 | -0.34 | -16.92 | 2 | 0.28 |
| 2025/02/03 | 31.95 | +0.35 | +1.11 | 884 | 2,772.77 | 290 | 32.8 | 908.01 | 32.75 | 911.96 | 32.89 | +3.94 | +135.86 | 2 | 0.23 |
| 2025/01/22 | 31.6 | +0.2 | +0.64 | 710 | 2,235.98 | 110 | 15.49 | 345.98 | 15.47 | 347.08 | 15.52 | +1.11 | +100.91 | 0 | 0 |
| 2025/01/21 | 31.4 | +0 | +0 | 564 | 1,765.91 | 89 | 15.77 | 278.56 | 15.77 | 279.16 | 15.81 | +0.6 | +67.98 | 1 | 0.18 |
| 2025/01/20 | 31.4 | +0.6 | +1.95 | 1,488 | 4,542.49 | 600 | 40.32 | 1,825.49 | 40.19 | 1,830.05 | 40.29 | +4.55 | +75.92 | 0 | 0 |
| 2025/01/17 | 30.8 | -0.1 | -0.32 | 850 | 2,614.78 | 189 | 22.24 | 581.41 | 22.24 | 582.01 | 22.26 | +0.6 | +31.75 | 0 | 0 |
| 2025/01/16 | 30.9 | +0.3 | +0.98 | 775 | 2,393.23 | 202 | 26.06 | 623.91 | 26.07 | 624.46 | 26.09 | +0.55 | +26.98 | 0 | 0 |
| 2025/01/15 | 30.6 | -0.25 | -0.81 | 918 | 2,825.65 | 240 | 26.13 | 737.49 | 26.1 | 739.24 | 26.16 | +1.75 | +72.71 | 0 | 0 |
| 2025/01/14 | 30.85 | +1.3 | +4.4 | 1,509 | 4,586.8 | 327 | 21.67 | 992 | 21.63 | 996.33 | 21.72 | +4.32 | +132.11 | 0 | 0 |
| 2025/01/13 | 29.55 | -1.9 | -6.04 | 2,813 | 8,428.87 | 544 | 19.34 | 1,632.06 | 19.36 | 1,639.42 | 19.45 | +7.37 | +135.39 | 0 | 0 |
| 2025/01/10 | 31.45 | +0.3 | +0.96 | 1,545 | 4,924.98 | 592 | 38.33 | 1,885.23 | 38.28 | 1,886.92 | 38.31 | +1.69 | +28.46 | 4 | 0.26 |
| 2025/01/09 | 31.15 | -0.85 | -2.66 | 1,393 | 4,404.97 | 399 | 28.65 | 1,263.93 | 28.69 | 1,263.8 | 28.69 | -0.13 | -3.26 | 11 | 0.79 |
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。
