1723
79.7
TWD+1.60 (2.05%)
2026.05.20收盤
中碳－現股當沖
中碳最新現股當沖狀況
整理中碳最新(2026/04/24) 當沖狀況。整體成交張數為90張，佔整體市場成交張數的18.6%。當日現股當沖之總損益為+2.73萬元、每張平均損益則為+303元。
開盤價
79
收盤價
79.7
當日範圍
78.1 - 80.5
成交張數
692
開盤價(昨)
78.5
收盤價(昨)
78.1
昨日範圍
77.7 - 79.5
成交張數(昨)
580
成交金額
5485.16萬
成交金額(昨)
4542.07萬
52週範圍
66.4 - 96.5
發行股數
2億
市值
189億
現股當沖－歷史逐日資訊
開盤價
79
收盤價
79.7
成交張數
692
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 | 81 | +0.2 | +0.25 | 484 | 3,916.11 | 90 | 18.6 | 728.59 | 18.6 | 731.32 | 18.67 | +2.73 | +303.33 | 2 | 0.41 |
| 2026/04/23 | 80.8 | -1.3 | -1.58 | 1,714 | 13,787.74 | 451 | 26.31 | 3,615.81 | 26.22 | 3,623.49 | 26.28 | +7.68 | +170.29 | 5 | 0.29 |
| 2026/04/22 | 82.1 | -1.2 | -1.44 | 1,941 | 16,241.04 | 582 | 29.98 | 4,878.72 | 30.04 | 4,886.47 | 30.09 | +7.75 | +133.16 | 6 | 0.31 |
| 2026/04/21 | 83.3 | +3.2 | +4 | 1,376 | 11,392.06 | 292 | 21.22 | 2,405.69 | 21.12 | 2,420.85 | 21.25 | +15.16 | +519.18 | 1 | 0.07 |
| 2026/04/20 | 80.1 | -1.1 | -1.35 | 968 | 7,779.48 | 151 | 15.6 | 1,215.32 | 15.62 | 1,213.19 | 15.59 | -2.13 | -141.06 | 1 | 0.1 |
| 2026/04/17 | 81.2 | -0.3 | -0.37 | 666 | 5,387.49 | 183 | 27.48 | 1,478.94 | 27.45 | 1,483.09 | 27.53 | +4.15 | +226.78 | 0 | 0 |
| 2026/04/16 | 81.5 | -0.4 | -0.49 | 729 | 5,958.09 | 237 | 32.52 | 1,934.73 | 32.47 | 1,938.84 | 32.54 | +4.11 | +173.42 | 0 | 0 |
| 2026/04/15 | 81.9 | +0.5 | +0.61 | 1,295 | 10,521.63 | 333 | 25.71 | 2,696.3 | 25.63 | 2,710.27 | 25.76 | +13.97 | +419.52 | 0 | 0 |
| 2026/04/14 | 81.4 | +0.2 | +0.25 | 1,347 | 10,891.46 | 429 | 31.84 | 3,457.02 | 31.74 | 3,473.4 | 31.89 | +16.38 | +381.82 | 0 | 0 |
| 2026/04/13 | 81.2 | +3.1 | +3.97 | 2,466 | 19,893.28 | 679 | 27.53 | 5,465.41 | 27.47 | 5,474.99 | 27.52 | +9.58 | +141.09 | 1 | 0.04 |
| 2026/04/10 | 78.1 | +0.9 | +1.17 | 1,025 | 8,020.02 | 172 | 16.78 | 1,347.01 | 16.8 | 1,345.74 | 16.78 | -1.27 | -73.84 | 0 | 0 |
| 2026/04/09 | 77.2 | -0.9 | -1.15 | 2,587 | 20,114.94 | 1,183 | 45.73 | 9,220.2 | 45.84 | 9,207.27 | 45.77 | -12.93 | -109.3 | 1 | 0.04 |
| 2026/04/08 | 78.1 | -6.7 | -7.9 | 4,596 | 35,928.77 | 1,420 | 30.9 | 11,092.34 | 30.87 | 11,110.06 | 30.92 | +17.72 | +124.79 | 1 | 0.02 |
| 2026/04/07 | 84.8 | -0.4 | -0.47 | 3,497 | 29,228.14 | 1,661 | 47.49 | 13,853.17 | 47.4 | 13,947.91 | 47.72 | +94.74 | +570.38 | 1 | 0.03 |
| 2026/04/02 | 85.2 | -1.5 | -1.73 | 3,872 | 32,930.06 | 1,676 | 43.29 | 14,238 | 43.24 | 14,278.46 | 43.36 | +40.46 | +241.41 | 4 | 0.1 |
| 2026/04/01 | 86.7 | -1.3 | -1.48 | 3,851 | 33,208.31 | 1,679 | 43.6 | 14,369.96 | 43.27 | 14,461.52 | 43.55 | +91.56 | +545.32 | 11 | 0.29 |
| 2026/03/31 | 88 | -0.7 | -0.79 | 7,806 | 69,324.1 | 4,188 | 53.65 | 37,131.78 | 53.56 | 37,163.59 | 53.61 | +31.81 | +75.96 | 18 | 0.23 |
| 2026/03/30 | 88.7 | +8 | +9.91 | 4,365 | 38,713.24 | 997 | 22.84 | 8,843.19 | 22.84 | 8,842.95 | 22.84 | -0.24 | -2.41 | 0 | 0 |
| 2026/03/27 | 80.7 | +7.3 | +9.95 | 4,763 | 38,385.81 | 1,568 | 32.92 | 12,643.94 | 32.94 | 12,621.11 | 32.88 | -22.83 | -145.6 | 1 | 0.02 |
| 2026/03/26 | 73.4 | +0.9 | +1.24 | 456 | 3,355.56 | 58 | 12.71 | 426.15 | 12.7 | 426.19 | 12.7 | +0.04 | +6.9 | 1 | 0.22 |
| 2026/03/25 | 72.5 | -0.5 | -0.68 | 708 | 5,117.53 | 187 | 26.4 | 1,348.86 | 26.36 | 1,356.09 | 26.5 | +7.23 | +386.63 | 0 | 0 |
| 2026/03/24 | 73 | -2.7 | -3.57 | 967 | 7,024.36 | 246 | 25.45 | 1,782.03 | 25.37 | 1,789.4 | 25.47 | +7.37 | +299.59 | 0 | 0 |
| 2026/03/23 | 75.7 | +1.7 | +2.3 | 2,050 | 15,533.22 | 554 | 27.03 | 4,172.74 | 26.86 | 4,205.54 | 27.07 | +32.8 | +592.06 | 0 | 0 |
| 2026/03/20 | 74 | -2.6 | -3.39 | 1,236 | 9,252.06 | 237 | 19.17 | 1,772.24 | 19.16 | 1,786.11 | 19.3 | +13.87 | +585.23 | 0 | 0 |
| 2026/03/19 | 76.6 | +2.4 | +3.23 | 2,152 | 16,435.21 | 819 | 38.05 | 6,244.92 | 38 | 6,277.74 | 38.2 | +32.82 | +400.73 | 0 | 0 |
| 2026/03/18 | 74.2 | -0.8 | -1.07 | 642 | 4,775.22 | 155 | 24.15 | 1,153.26 | 24.15 | 1,153.14 | 24.15 | -0.12 | -7.74 | 0 | 0 |
| 2026/03/17 | 75 | -1.8 | -2.34 | 956 | 7,189.05 | 260 | 27.19 | 1,961.04 | 27.28 | 1,952.98 | 27.17 | -8.06 | -310 | 0 | 0 |
| 2026/03/16 | 76.8 | +0.7 | +0.92 | 2,205 | 16,804.7 | 838 | 38 | 6,390.85 | 38.03 | 6,405.72 | 38.12 | +14.87 | +177.45 | 0 | 0 |
| 2026/03/13 | 76.1 | +5.8 | +8.25 | 3,752 | 28,525.23 | 1,092 | 29.11 | 8,239.96 | 28.89 | 8,311.94 | 29.14 | +71.98 | +659.16 | 0 | 0 |
| 2026/03/12 | 70.3 | +0.6 | +0.86 | 446 | 3,125.37 | 100 | 22.42 | 699.28 | 22.37 | 700.66 | 22.42 | +1.38 | +138 | 0 | 0 |
| 2026/03/11 | 69.7 | +1.1 | +1.6 | 337 | 2,342.09 | 44 | 13.06 | 305.48 | 13.04 | 305.78 | 13.06 | +0.3 | +68.18 | 0 | 0 |
| 2026/03/10 | 68.6 | +0.9 | +1.33 | 443 | 3,016.19 | 115 | 25.97 | 782.88 | 25.96 | 783.24 | 25.97 | +0.36 | +31.3 | 0 | 0 |
| 2026/03/09 | 67.7 | -1.4 | -2.03 | 866 | 5,932.44 | 295 | 34.05 | 2,022.62 | 34.09 | 2,031.03 | 34.24 | +8.41 | +285.08 | 0 | 0 |
| 2026/03/06 | 69.1 | +0.2 | +0.29 | 488 | 3,351.5 | 109 | 22.31 | 745.62 | 22.25 | 748.11 | 22.32 | +2.49 | +228.44 | 0 | 0 |
| 2026/03/05 | 68.9 | -0.2 | -0.29 | 470 | 3,249.66 | 79 | 16.82 | 548.01 | 16.86 | 547.42 | 16.85 | -0.59 | -74.68 | 0 | 0 |
| 2026/03/04 | 69.1 | -2.7 | -3.76 | 628 | 4,384.9 | 142 | 22.6 | 990.47 | 22.59 | 991.62 | 22.61 | +1.15 | +80.99 | 0 | 0 |
| 2026/03/03 | 71.8 | +0.5 | +0.7 | 474 | 3,396.77 | 92 | 19.41 | 657.86 | 19.37 | 659.47 | 19.41 | +1.61 | +175 | 0 | 0 |
| 2026/03/02 | 71.3 | -0.7 | -0.97 | 526 | 3,741.7 | 108 | 20.52 | 767.68 | 20.52 | 768.52 | 20.54 | +0.84 | +77.78 | 0 | 0 |
| 2026/02/26 | 72 | -0.5 | -0.69 | 604 | 4,334.17 | 109 | 18.05 | 782.47 | 18.05 | 782.47 | 18.05 | +0 | +0 | 0 | 0 |
| 2026/02/25 | 72.5 | -0.7 | -0.96 | 483 | 3,488.4 | 95 | 19.68 | 686.75 | 19.69 | 686.98 | 19.69 | +0.23 | +24.21 | 0 | 0 |
| 2026/02/24 | 73.2 | +0.5 | +0.69 | 412 | 3,003.25 | 94 | 22.83 | 684.2 | 22.78 | 685.65 | 22.83 | +1.45 | +154.26 | 0 | 0 |
| 2026/02/23 | 72.7 | +0.5 | +0.69 | 439 | 3,202.03 | 152 | 34.63 | 1,110 | 34.67 | 1,107.93 | 34.6 | -2.07 | -136.18 | 0 | 0 |
| 2026/02/11 | 72.2 | +0.8 | +1.12 | 393 | 2,825.79 | 57 | 14.49 | 406.87 | 14.4 | 409.52 | 14.49 | +2.65 | +464.91 | 0 | 0 |
| 2026/02/10 | 71.4 | -1.6 | -2.19 | 647 | 4,626.63 | 226 | 34.93 | 1,615.11 | 34.91 | 1,616.61 | 34.94 | +1.5 | +66.37 | 0 | 0 |
| 2026/02/09 | 73 | +0.5 | +0.69 | 289 | 2,119.78 | 61 | 21.08 | 446.41 | 21.06 | 446.48 | 21.06 | +0.07 | +11.48 | 0 | 0 |
| 2026/02/06 | 72.5 | +0.1 | +0.14 | 315 | 2,277.76 | 70 | 22.22 | 505.07 | 22.17 | 506.41 | 22.23 | +1.34 | +191.43 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
