9917
112.5
TWD-0.50 (-0.44%)
2026.05.21收盤
中保科－現股當沖
中保科最新現股當沖狀況
整理中保科最新(2026/04/24) 當沖狀況。整體成交張數為158張，佔整體市場成交張數的29.8%。當日現股當沖之總損益為+1.45萬元、每張平均損益則為+92元。
開盤價
113
收盤價
112.5
當日範圍
112 - 113
成交張數
540
開盤價(昨)
113.5
收盤價(昨)
113
昨日範圍
112 - 113.5
成交張數(昨)
472
成交金額
6075.21萬
成交金額(昨)
5314.57萬
52週範圍
104 - 122.5
發行股數
5億
市值
508億
現股當沖－歷史逐日資訊
開盤價
113
收盤價
112.5
成交張數
540
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 | 114 | -1 | -0.87 | 530 | 6,071.6 | 158 | 29.8 | 1,808.6 | 29.79 | 1,810.05 | 29.81 | +1.45 | +91.77 | 0 | 0 |
| 2026/04/23 | 115 | -0.5 | -0.43 | 936 | 10,732.39 | 246 | 26.28 | 2,819.1 | 26.27 | 2,821.55 | 26.29 | +2.45 | +99.59 | 0 | 0 |
| 2026/04/22 | 115.5 | +0 | +0 | 378 | 4,360.95 | 91 | 24.07 | 1,048.95 | 24.05 | 1,051.05 | 24.1 | +2.1 | +230.77 | 0 | 0 |
| 2026/04/21 | 115.5 | +0 | +0 | 459 | 5,294.6 | 112 | 24.41 | 1,292 | 24.4 | 1,294.6 | 24.45 | +2.6 | +232.14 | 0 | 0 |
| 2026/04/20 | 115.5 | -1 | -0.86 | 575 | 6,636.27 | 105 | 18.25 | 1,210.9 | 18.25 | 1,213.55 | 18.29 | +2.65 | +252.38 | 0 | 0 |
| 2026/04/17 | 116.5 | +0 | +0 | 387 | 4,491.23 | 85 | 21.95 | 984.65 | 21.92 | 986.95 | 21.98 | +2.3 | +270.59 | 0 | 0 |
| 2026/04/16 | 116.5 | +1 | +0.87 | 450 | 5,222.85 | 36 | 8.01 | 417.6 | 8 | 418.3 | 8.01 | +0.7 | +194.44 | 0 | 0 |
| 2026/04/15 | 115.5 | +0 | +0 | 460 | 5,317.5 | 35 | 7.61 | 404.25 | 7.6 | 405.7 | 7.63 | +1.45 | +414.29 | 0 | 0 |
| 2026/04/14 | 115.5 | +0.5 | +0.43 | 617 | 7,131.45 | 146 | 23.65 | 1,685 | 23.63 | 1,690.1 | 23.7 | +5.1 | +349.32 | 0 | 0 |
| 2026/04/13 | 115 | -1 | -0.86 | 553 | 6,380.07 | 138 | 24.97 | 1,589.65 | 24.92 | 1,595.55 | 25.01 | +5.9 | +427.54 | 0 | 0 |
| 2026/04/10 | 116 | +1 | +0.87 | 314 | 3,641.35 | 48 | 15.26 | 554.65 | 15.23 | 556.35 | 15.28 | +1.7 | +354.17 | 0 | 0 |
| 2026/04/09 | 115 | +0.5 | +0.44 | 469 | 5,382.42 | 160 | 34.09 | 1,832.85 | 34.05 | 1,834.1 | 34.08 | +1.25 | +78.12 | 0 | 0 |
| 2026/04/08 | 114.5 | -0.5 | -0.43 | 697 | 8,023.84 | 223 | 31.99 | 2,565.15 | 31.97 | 2,569.05 | 32.02 | +3.9 | +174.89 | 0 | 0 |
| 2026/04/07 | 115 | -0.5 | -0.43 | 658 | 7,600.57 | 109 | 16.55 | 1,256.95 | 16.54 | 1,260.85 | 16.59 | +3.9 | +357.8 | 0 | 0 |
| 2026/04/02 | 115.5 | +0 | +0 | 485 | 5,599.43 | 122 | 25.17 | 1,408.45 | 25.15 | 1,408.9 | 25.16 | +0.45 | +36.89 | 0 | 0 |
| 2026/04/01 | 115.5 | +2 | +1.76 | 1,253 | 14,420.13 | 146 | 11.65 | 1,672.95 | 11.6 | 1,680.9 | 11.66 | +7.95 | +544.52 | 0 | 0 |
| 2026/03/31 | 113.5 | +0.5 | +0.44 | 642 | 7,276.94 | 107 | 16.65 | 1,209.95 | 16.63 | 1,213.4 | 16.67 | +3.45 | +322.43 | 0 | 0 |
| 2026/03/30 | 113 | -1 | -0.88 | 365 | 4,124.39 | 50 | 13.69 | 563.95 | 13.67 | 565.6 | 13.71 | +1.65 | +330 | 0 | 0 |
| 2026/03/27 | 114 | +0.5 | +0.44 | 853 | 9,671.96 | 74 | 8.68 | 835.65 | 8.64 | 838.65 | 8.67 | +3 | +405.41 | 0 | 0 |
| 2026/03/26 | 113.5 | -0.5 | -0.44 | 452 | 5,140.63 | 64 | 14.16 | 727.05 | 14.14 | 727.7 | 14.16 | +0.65 | +101.56 | 0 | 0 |
| 2026/03/25 | 114 | +1 | +0.88 | 754 | 8,586.93 | 64 | 8.48 | 727.4 | 8.47 | 728.75 | 8.49 | +1.35 | +210.94 | 0 | 0 |
| 2026/03/24 | 113 | +1.5 | +1.35 | 435 | 4,890.52 | 72 | 16.55 | 807.7 | 16.52 | 809.3 | 16.55 | +1.6 | +222.22 | 0 | 0 |
| 2026/03/23 | 111.5 | -2 | -1.76 | 442 | 4,943.47 | 80 | 18.1 | 893.85 | 18.08 | 896.1 | 18.13 | +2.25 | +281.25 | 0 | 0 |
| 2026/03/20 | 113.5 | +0.5 | +0.44 | 906 | 10,203.04 | 173 | 19.1 | 1,943.55 | 19.05 | 1,956.65 | 19.18 | +13.1 | +757.23 | 0 | 0 |
| 2026/03/19 | 113 | -1.5 | -1.31 | 1,072 | 12,113.85 | 206 | 19.22 | 2,323.85 | 19.18 | 2,335.5 | 19.28 | +11.65 | +565.53 | 0 | 0 |
| 2026/03/18 | 114.5 | +1 | +0.88 | 533 | 6,102.03 | 90 | 16.89 | 1,029.7 | 16.87 | 1,030.3 | 16.88 | +0.6 | +66.67 | 0 | 0 |
| 2026/03/17 | 113.5 | -1.5 | -1.3 | 1,034 | 11,821.9 | 139 | 13.45 | 1,589 | 13.44 | 1,592.55 | 13.47 | +3.55 | +255.4 | 0 | 0 |
| 2026/03/16 | 115 | +2 | +1.77 | 803 | 9,160.02 | 94 | 11.71 | 1,067.9 | 11.66 | 1,071.7 | 11.7 | +3.8 | +404.26 | 0 | 0 |
| 2026/03/13 | 113 | +0.5 | +0.44 | 887 | 10,009.42 | 149 | 16.8 | 1,676.65 | 16.75 | 1,682.7 | 16.81 | +6.05 | +406.04 | 0 | 0 |
| 2026/03/12 | 112.5 | +1 | +0.9 | 1,095 | 12,295.53 | 214 | 19.54 | 2,398.55 | 19.51 | 2,402.1 | 19.54 | +3.55 | +165.89 | 1 | 0.09 |
| 2026/03/11 | 111.5 | +7 | +6.7 | 3,127 | 34,883.28 | 595 | 19.03 | 6,593.55 | 18.9 | 6,653.15 | 19.07 | +59.6 | +1,001.68 | 0 | 0 |
| 2026/03/10 | 104.5 | +0.5 | +0.48 | 416 | 4,363.43 | 96 | 23.07 | 1,005.75 | 23.05 | 1,008.45 | 23.11 | +2.7 | +281.25 | 0 | 0 |
| 2026/03/09 | 104 | -2 | -1.89 | 1,218 | 12,688.81 | 192 | 15.76 | 1,997.6 | 15.74 | 2,002.55 | 15.78 | +4.95 | +257.81 | 0 | 0 |
| 2026/03/06 | 106 | +0.5 | +0.47 | 333 | 3,515.45 | 38 | 11.43 | 400.25 | 11.39 | 402.2 | 11.44 | +1.95 | +513.16 | 0 | 0 |
| 2026/03/05 | 105.5 | +0.5 | +0.48 | 577 | 6,102.64 | 91 | 15.76 | 960.35 | 15.74 | 963.45 | 15.79 | +3.1 | +340.66 | 0 | 0 |
| 2026/03/04 | 105 | -2 | -1.87 | 913 | 9,629.56 | 164 | 17.96 | 1,732.45 | 17.99 | 1,731.6 | 17.98 | -0.85 | -51.83 | 0 | 0 |
| 2026/03/03 | 107 | +0 | +0 | 451 | 4,826.49 | 29 | 6.43 | 309.85 | 6.42 | 310.3 | 6.43 | +0.45 | +155.17 | 0 | 0 |
| 2026/03/02 | 107 | +1 | +0.94 | 559 | 5,952.98 | 60 | 10.73 | 637.5 | 10.71 | 639.85 | 10.75 | +2.35 | +391.67 | 0 | 0 |
| 2026/02/26 | 106 | +0 | +0 | 687 | 7,281.23 | 117 | 17.03 | 1,237.7 | 17 | 1,239.4 | 17.02 | +1.7 | +145.3 | 0 | 0 |
| 2026/02/25 | 106 | +0.5 | +0.47 | 412 | 4,354.01 | 89 | 21.61 | 939.5 | 21.58 | 943.25 | 21.66 | +3.75 | +421.35 | 0 | 0 |
| 2026/02/24 | 105.5 | -0.5 | -0.47 | 737 | 7,780.16 | 103 | 13.98 | 1,086.45 | 13.96 | 1,089.3 | 14 | +2.85 | +276.7 | 0 | 0 |
| 2026/02/23 | 106 | +0.5 | +0.47 | 588 | 6,243.47 | 92 | 15.65 | 976.55 | 15.64 | 977 | 15.65 | +0.45 | +48.91 | 0 | 0 |
| 2026/02/11 | 105.5 | -0.5 | -0.47 | 625 | 6,604.85 | 81 | 12.96 | 855.05 | 12.95 | 857.75 | 12.99 | +2.7 | +333.33 | 0 | 0 |
| 2026/02/10 | 106 | +1 | +0.95 | 470 | 4,954.09 | 27 | 5.75 | 284.35 | 5.74 | 284.7 | 5.75 | +0.35 | +129.63 | 0 | 0 |
| 2026/02/09 | 105 | +0 | +0 | 698 | 7,326.99 | 113 | 16.2 | 1,185.55 | 16.18 | 1,189 | 16.23 | +3.45 | +305.31 | 0 | 0 |
| 2026/02/06 | 105 | -0.5 | -0.47 | 907 | 9,515.54 | 86 | 9.48 | 903.05 | 9.49 | 903.05 | 9.49 | +0 | +0 | 0 | 0 |
| 2026/02/05 | 105.5 | +0.5 | +0.48 | 481 | 5,072.91 | 89 | 18.5 | 937.55 | 18.48 | 938.95 | 18.51 | +1.4 | +157.3 | 0 | 0 |
| 2026/02/04 | 105 | +0 | +0 | 356 | 3,742.31 | 29 | 8.15 | 304.6 | 8.14 | 305.75 | 8.17 | +1.15 | +396.55 | 0 | 0 |
| 2026/02/03 | 105 | +0 | +0 | 412 | 4,335.93 | 35 | 8.5 | 367.95 | 8.49 | 369.35 | 8.52 | +1.4 | +400 | 0 | 0 |
| 2026/02/02 | 105 | -1.5 | -1.41 | 825 | 8,694.09 | 74 | 8.97 | 779.85 | 8.97 | 781.7 | 8.99 | +1.85 | +250 | 0 | 0 |
| 2026/01/30 | 106.5 | +0.5 | +0.47 | 1,285 | 13,631.96 | 195 | 15.18 | 2,066.65 | 15.16 | 2,072.9 | 15.21 | +6.25 | +320.51 | 0 | 0 |
| 2026/01/29 | 106 | -0.5 | -0.47 | 422 | 4,483.88 | 105 | 24.88 | 1,115.1 | 24.87 | 1,116.25 | 24.89 | +1.15 | +109.52 | 0 | 0 |
| 2026/01/28 | 106.5 | +0.5 | +0.47 | 617 | 6,561.14 | 138 | 22.36 | 1,467 | 22.36 | 1,469.15 | 22.39 | +2.15 | +155.8 | 0 | 0 |
| 2026/01/27 | 106 | +0 | +0 | 395 | 4,202.03 | 40 | 10.12 | 425.4 | 10.12 | 426.3 | 10.15 | +0.9 | +225 | 0 | 0 |
| 2026/01/26 | 106 | -0.5 | -0.47 | 823 | 8,726.82 | 241 | 29.29 | 2,552.5 | 29.25 | 2,559.8 | 29.33 | +7.3 | +302.9 | 0 | 0 |
| 2026/01/23 | 106.5 | -0.5 | -0.47 | 972 | 10,368.04 | 118 | 12.13 | 1,256 | 12.11 | 1,260.2 | 12.15 | +4.2 | +355.93 | 0 | 0 |
| 2026/01/22 | 107 | -1 | -0.93 | 572 | 6,153.23 | 49 | 8.57 | 526.75 | 8.56 | 528.8 | 8.59 | +2.05 | +418.37 | 0 | 0 |
| 2026/01/21 | 108 | +0 | +0 | 485 | 5,227.88 | 72 | 14.85 | 776.1 | 14.85 | 777.3 | 14.87 | +1.2 | +166.67 | 0 | 0 |
| 2026/01/20 | 108 | -1 | -0.92 | 577 | 6,259.12 | 97 | 16.82 | 1,050.3 | 16.78 | 1,054.3 | 16.84 | +4 | +412.37 | 0 | 0 |
| 2026/01/19 | 109 | +1 | +0.93 | 582 | 6,328.2 | 150 | 25.77 | 1,627.25 | 25.71 | 1,632.85 | 25.8 | +5.6 | +373.33 | 0 | 0 |
| 2026/01/16 | 108 | -1.5 | -1.37 | 763 | 8,303.05 | 102 | 13.36 | 1,105.95 | 13.32 | 1,109.15 | 13.36 | +3.2 | +313.73 | 0 | 0 |
| 2026/01/15 | 109.5 | +0 | +0 | 361 | 3,968.89 | 67 | 18.55 | 735.35 | 18.53 | 737.05 | 18.57 | +1.7 | +253.73 | 0 | 0 |
| 2026/01/14 | 109.5 | +0 | +0 | 590 | 6,471.79 | 131 | 22.19 | 1,435.05 | 22.17 | 1,438.45 | 22.23 | +3.4 | +259.54 | 0 | 0 |
| 2026/01/13 | 109.5 | -0.5 | -0.45 | 450 | 4,940.14 | 66 | 14.67 | 724.05 | 14.66 | 726.3 | 14.7 | +2.25 | +340.91 | 0 | 0 |
| 2026/01/12 | 110 | +0 | +0 | 453 | 5,006.7 | 98 | 21.62 | 1,082.4 | 21.62 | 1,083.1 | 21.63 | +0.7 | +71.43 | 0 | 0 |
| 2026/01/09 | 110 | +0 | +0 | 426 | 4,693.63 | 80 | 18.78 | 881.2 | 18.77 | 882.55 | 18.8 | +1.35 | +168.75 | 0 | 0 |
| 2026/01/08 | 110 | +1.5 | +1.38 | 1,105 | 12,146.65 | 303 | 27.41 | 3,327.1 | 27.39 | 3,332.3 | 27.43 | +5.2 | +171.62 | 0 | 0 |
| 2026/01/07 | 108.5 | +0 | +0 | 332 | 3,609.91 | 42 | 12.63 | 454.9 | 12.6 | 457 | 12.66 | +2.1 | +500 | 0 | 0 |
| 2026/01/06 | 108.5 | +0 | +0 | 537 | 5,823.54 | 52 | 9.68 | 563 | 9.67 | 564.25 | 9.69 | +1.25 | +240.38 | 0 | 0 |
| 2026/01/05 | 108.5 | +0.5 | +0.46 | 460 | 4,974.81 | 87 | 18.92 | 939.15 | 18.88 | 941.7 | 18.93 | +2.55 | +293.1 | 0 | 0 |
| 2026/01/02 | 108 | +0 | +0 | 253 | 2,741.75 | 44 | 17.38 | 476.6 | 17.38 | 476.85 | 17.39 | +0.25 | +56.82 | 0 | 0 |
| 2025/12/31 | 108 | +0.5 | +0.47 | 266 | 2,874.25 | 37 | 13.9 | 399.15 | 13.89 | 400.2 | 13.92 | +1.05 | +283.78 | 0 | 0 |
| 2025/12/30 | 107.5 | -0.5 | -0.46 | 342 | 3,688.98 | 100 | 29.24 | 1,077.35 | 29.2 | 1,077.7 | 29.21 | +0.35 | +35 | 0 | 0 |
| 2025/12/29 | 108 | +1.5 | +1.41 | 750 | 8,069.59 | 98 | 13.07 | 1,051.75 | 13.03 | 1,056.5 | 13.09 | +4.75 | +484.69 | -- | -- |
| 2025/12/26 | 106.5 | +0 | +0 | 657 | 7,003.66 | 64 | 9.74 | 681.85 | 9.74 | 684.55 | 9.77 | +2.7 | +421.88 | -- | -- |
| 2025/12/19 | 106.5 | +0.5 | +0.47 | 958 | 10,204.33 | 228 | 23.79 | 2,425.8 | 23.77 | 2,433.05 | 23.84 | +7.25 | +317.98 | -- | -- |
| 2025/12/18 | 106 | -0.5 | -0.47 | 782 | 8,321.42 | 208 | 26.61 | 2,212.75 | 26.59 | 2,219.05 | 26.67 | +6.3 | +302.88 | -- | -- |
| 2025/12/17 | 106.5 | +0 | +0 | 382 | 4,069.55 | 67 | 17.56 | 714.3 | 17.55 | 715.95 | 17.59 | +1.65 | +246.27 | -- | -- |
| 2025/12/16 | 106.5 | -0.5 | -0.47 | 727 | 7,740.72 | 167 | 22.98 | 1,777.5 | 22.96 | 1,780.9 | 23.01 | +3.4 | +203.59 | -- | -- |
| 2025/12/15 | 107 | -0.5 | -0.47 | 357 | 3,824.44 | 43 | 12.05 | 460.55 | 12.04 | 461.75 | 12.07 | +1.2 | +279.07 | -- | -- |
| 2025/11/26 | 108.5 | +1.5 | +1.4 | 460 | 5,040.7 | 63 | 13.47 | 678.1 | 13.45 | 680.1 | 13.49 | +2 | +317.46 | -- | -- |
| 2025/11/25 | 107 | -0.5 | -0.47 | 283 | 3,019.92 | 57 | 20.16 | 607.8 | 20.13 | 609.9 | 20.2 | +2.1 | +368.42 | -- | -- |
| 2025/11/24 | 107.5 | +1 | +0.94 | 555 | 5,944.12 | 95 | 17.13 | 1,015.85 | 17.09 | 1,019.05 | 17.14 | +3.2 | +336.84 | -- | -- |
| 2025/11/21 | 106.5 | +0 | +0 | 486 | 5,158.77 | 107 | 22 | 1,134.1 | 21.98 | 1,136.7 | 22.03 | +2.6 | +242.99 | -- | -- |
| 2025/11/20 | 106.5 | +1 | +0.95 | 308 | 3,277.03 | 57 | 18.53 | 607.25 | 18.53 | 607.2 | 18.53 | -0.05 | -8.77 | -- | -- |
| 2025/11/19 | 105.5 | -0.5 | -0.47 | 309 | 3,268.65 | 19 | 6.15 | 201.4 | 6.16 | 201.6 | 6.17 | +0.2 | +105.26 | -- | -- |
| 2025/11/18 | 106 | -0.5 | -0.47 | 783 | 8,277.3 | 65 | 8.3 | 687.8 | 8.31 | 688.9 | 8.32 | +1.1 | +169.23 | -- | -- |
| 2025/11/17 | 106.5 | -1 | -0.93 | 673 | 7,204.89 | 88 | 13.07 | 942.15 | 13.08 | 944.45 | 13.11 | +2.3 | +261.36 | -- | -- |
| 2025/11/14 | 107.5 | -0.5 | -0.46 | 437 | 4,703.07 | 110 | 25.2 | 1,184.55 | 25.19 | 1,186.25 | 25.22 | +1.7 | +154.55 | -- | -- |
| 2025/11/13 | 108 | +1 | +0.93 | 236 | 2,536.32 | 16 | 6.79 | 172.15 | 6.79 | 172.1 | 6.79 | -0.05 | -31.25 | -- | -- |
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。
