9933
39.6
TWD+0.85 (2.19%)
2026.05.21收盤
中鼎－現股當沖
中鼎最新現股當沖狀況
整理中鼎最新(2026/04/24) 當沖狀況。整體成交張數為1,536張，佔整體市場成交張數的31.75%。當日現股當沖之總損益為-18.53萬元、每張平均損益則為-121元。
開盤價
38.9
收盤價
39.6
當日範圍
38.75 - 39.7
成交張數
8,055
開盤價(昨)
37.75
收盤價(昨)
38.75
昨日範圍
37.45 - 38.8
成交張數(昨)
7,553
成交金額
3.17億
成交金額(昨)
2.89億
52週範圍
25.2 - 39.6
發行股數
9億
市值
357億
現股當沖－歷史逐日資訊
開盤價
38.9
收盤價
39.6
成交張數
8,055
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 | 36.95 | +0 | +0 | 4,838 | 18,046.24 | 1,536 | 31.75 | 5,733.14 | 31.77 | 5,714.61 | 31.67 | -18.53 | -120.64 | 1 | 0.02 |
| 2026/04/23 | 36.95 | -0.05 | -0.14 | 7,379 | 26,886.3 | 2,863 | 38.8 | 10,383.86 | 38.62 | 10,451 | 38.87 | +67.14 | +234.51 | 0 | 0 |
| 2026/04/22 | 37 | -0.2 | -0.54 | 4,144 | 15,271.86 | 1,155 | 27.87 | 4,250.56 | 27.83 | 4,264.47 | 27.92 | +13.91 | +120.48 | 0 | 0 |
| 2026/04/21 | 37.2 | +0.8 | +2.2 | 5,349 | 19,698.73 | 1,733 | 32.4 | 6,360.18 | 32.29 | 6,390.2 | 32.44 | +30.02 | +173.23 | 1 | 0.02 |
| 2026/04/20 | 36.4 | -2.1 | -5.45 | 9,889 | 36,774.52 | 1,901 | 19.22 | 7,054.61 | 19.18 | 7,120.61 | 19.36 | +66 | +347.19 | 1 | 0.01 |
| 2026/04/17 | 38.5 | +0.55 | +1.45 | 9,069 | 34,927.6 | 3,680 | 40.58 | 14,139.26 | 40.48 | 14,168.38 | 40.56 | +29.11 | +79.12 | 3 | 0.03 |
| 2026/04/16 | 37.95 | -0.15 | -0.39 | 17,728 | 67,551.76 | 8,439 | 47.6 | 32,216.35 | 47.69 | 32,173.56 | 47.63 | -42.78 | -50.7 | 0 | 0 |
| 2026/04/15 | 38.1 | +3.45 | +9.96 | 17,741 | 67,029.82 | 6,645 | 37.46 | 25,036.02 | 37.35 | 25,167.68 | 37.55 | +131.66 | +198.13 | 3 | 0.02 |
| 2026/04/14 | 34.65 | -0.5 | -1.42 | 4,586 | 15,907.78 | 716 | 15.61 | 2,488.93 | 15.65 | 2,486.89 | 15.63 | -2.04 | -28.56 | 0 | 0 |
| 2026/04/13 | 35.15 | -0.2 | -0.57 | 4,468 | 15,548.63 | 979 | 21.91 | 3,407.37 | 21.91 | 3,415.17 | 21.96 | +7.8 | +79.67 | 0 | 0 |
| 2026/04/10 | 35.35 | -0.25 | -0.7 | 4,441 | 15,682.23 | 885 | 19.93 | 3,126.11 | 19.93 | 3,135.24 | 19.99 | +9.12 | +103.11 | 0 | 0 |
| 2026/04/09 | 35.6 | -0.4 | -1.11 | 4,836 | 17,229.55 | 1,296 | 26.8 | 4,619.04 | 26.81 | 4,629.53 | 26.87 | +10.49 | +80.98 | 0 | 0 |
| 2026/04/08 | 36 | +0.7 | +1.98 | 8,915 | 32,211.03 | 3,215 | 36.06 | 11,549.83 | 35.86 | 11,652.72 | 36.18 | +102.89 | +320.03 | 1 | 0.01 |
| 2026/04/07 | 35.3 | -0.35 | -0.98 | 4,832 | 17,171.51 | 1,394 | 28.85 | 4,964.15 | 28.91 | 4,953.81 | 28.85 | -10.34 | -74.18 | 0 | 0 |
| 2026/04/02 | 35.65 | +0.15 | +0.42 | 4,752 | 16,731.92 | 1,725 | 36.3 | 6,062.17 | 36.23 | 6,087.06 | 36.38 | +24.89 | +144.26 | 0 | 0 |
| 2026/04/01 | 35.5 | +0.05 | +0.14 | 5,204 | 18,564.31 | 1,826 | 35.09 | 6,515.71 | 35.1 | 6,540.3 | 35.23 | +24.59 | +134.64 | 5 | 0.1 |
| 2026/03/31 | 35.45 | +0.1 | +0.28 | 8,793 | 31,164.48 | 3,204 | 36.44 | 11,336.82 | 36.38 | 11,361.48 | 36.46 | +24.66 | +76.97 | 0 | 0 |
| 2026/03/30 | 35.35 | -0.8 | -2.21 | 7,245 | 25,696.69 | 2,671 | 36.87 | 9,498.01 | 36.96 | 9,498.4 | 36.96 | +0.38 | +1.42 | 0 | 0 |
| 2026/03/27 | 36.15 | -2.4 | -6.23 | 12,970 | 48,038.04 | 4,837 | 37.29 | 17,938.78 | 37.34 | 18,005.06 | 37.48 | +66.28 | +137.03 | 16 | 0.12 |
| 2026/03/26 | 38.55 | -0.85 | -2.16 | 13,183 | 51,198.24 | 4,181 | 31.72 | 16,260 | 31.76 | 16,225.67 | 31.69 | -34.32 | -82.09 | 52 | 0.39 |
| 2026/03/25 | 39.4 | +2.9 | +7.95 | 23,503 | 90,455.1 | 6,926 | 29.47 | 26,424.61 | 29.21 | 26,788.71 | 29.62 | +364.1 | +525.7 | 76 | 0.32 |
| 2026/03/24 | 36.5 | +1.85 | +5.34 | 17,820 | 63,655.81 | 4,206 | 23.6 | 14,918.27 | 23.44 | 15,141.55 | 23.79 | +223.28 | +530.86 | 0 | 0 |
| 2026/03/23 | 34.65 | +0.4 | +1.17 | 8,883 | 30,609.78 | 1,361 | 15.32 | 4,675.35 | 15.27 | 4,693.88 | 15.33 | +18.53 | +136.15 | 0 | 0 |
| 2026/03/20 | 34.25 | -0.65 | -1.86 | 5,695 | 19,694.4 | 1,029 | 18.07 | 3,575.7 | 18.16 | 3,555.78 | 18.05 | -19.91 | -193.54 | 0 | 0 |
| 2026/03/19 | 34.9 | +0.8 | +2.35 | 8,837 | 30,692.73 | 1,547 | 17.51 | 5,338.1 | 17.39 | 5,385.44 | 17.55 | +47.33 | +305.95 | 0 | 0 |
| 2026/03/18 | 34.1 | +0.2 | +0.59 | 4,784 | 16,348.75 | 542 | 11.33 | 1,848.01 | 11.3 | 1,852.15 | 11.33 | +4.15 | +76.57 | 0 | 0 |
| 2026/03/17 | 33.9 | -0.45 | -1.31 | 4,591 | 15,624.33 | 839 | 18.28 | 2,861.65 | 18.32 | 2,856.16 | 18.28 | -5.49 | -65.44 | 0 | 0 |
| 2026/03/16 | 34.35 | +0.5 | +1.48 | 7,005 | 23,951.77 | 1,258 | 17.96 | 4,292.81 | 17.92 | 4,301.27 | 17.96 | +8.46 | +67.25 | 2 | 0.03 |
| 2026/03/13 | 33.85 | -0.4 | -1.17 | 10,517 | 35,860.36 | 3,813 | 36.25 | 13,024.43 | 36.32 | 12,989.6 | 36.22 | -34.83 | -91.33 | 0 | 0 |
| 2026/03/12 | 34.25 | +1.95 | +6.04 | 18,267 | 62,003.92 | 3,015 | 16.51 | 10,099.28 | 16.29 | 10,263.96 | 16.55 | +164.68 | +546.2 | 2 | 0.01 |
| 2026/03/11 | 32.3 | +1.2 | +3.86 | 7,909 | 25,384.46 | 673 | 8.51 | 2,141.05 | 8.43 | 2,167.66 | 8.54 | +26.6 | +395.25 | 0 | 0 |
| 2026/03/10 | 31.1 | +1.35 | +4.54 | 6,196 | 19,229.22 | 1,480 | 23.89 | 4,585.12 | 23.84 | 4,589.29 | 23.87 | +4.17 | +28.14 | 0 | 0 |
| 2026/03/09 | 29.75 | -0.7 | -2.3 | 4,910 | 14,505.62 | 1,080 | 22 | 3,192.47 | 22.01 | 3,193.97 | 22.02 | +1.5 | +13.94 | 0 | 0 |
| 2026/03/06 | 30.45 | -0.2 | -0.65 | 2,329 | 7,077.42 | 324 | 13.91 | 985.76 | 13.93 | 986.13 | 13.93 | +0.37 | +11.42 | 0 | 0 |
| 2026/03/05 | 30.65 | +0.45 | +1.49 | 2,287 | 6,976.44 | 577 | 25.23 | 1,761.08 | 25.24 | 1,759.21 | 25.22 | -1.86 | -32.24 | 0 | 0 |
| 2026/03/04 | 30.2 | -1.2 | -3.82 | 5,513 | 16,762.45 | 907 | 16.45 | 2,762.88 | 16.48 | 2,767.8 | 16.51 | +4.92 | +54.3 | 0 | 0 |
| 2026/03/03 | 31.4 | -0.2 | -0.63 | 2,363 | 7,419.58 | 533 | 22.56 | 1,673.85 | 22.56 | 1,673.12 | 22.55 | -0.72 | -13.6 | 0 | 0 |
| 2026/03/02 | 31.6 | +0.3 | +0.96 | 5,137 | 16,086.93 | 1,798 | 35 | 5,584.95 | 34.72 | 5,642.09 | 35.07 | +57.13 | +317.77 | 0 | 0 |
| 2026/02/26 | 31.3 | +0.05 | +0.16 | 5,654 | 17,788.32 | 1,274 | 22.53 | 4,004.77 | 22.51 | 4,014.89 | 22.57 | +10.12 | +79.47 | 0 | 0 |
| 2026/02/25 | 31.25 | +0.75 | +2.46 | 5,643 | 17,521.49 | 1,002 | 17.76 | 3,080.11 | 17.58 | 3,106.64 | 17.73 | +26.52 | +264.72 | 0 | 0 |
| 2026/02/24 | 30.5 | -0.4 | -1.29 | 8,668 | 26,394.86 | 1,114 | 12.85 | 3,389.22 | 12.84 | 3,410.93 | 12.92 | +21.72 | +194.97 | 0 | 0 |
| 2026/02/23 | 30.9 | -0.1 | -0.32 | 3,562 | 11,094.14 | 697 | 19.57 | 2,175.22 | 19.61 | 2,172.32 | 19.58 | -2.9 | -41.54 | 0 | 0 |
| 2026/02/11 | 31 | +0.05 | +0.16 | 3,173 | 9,788.69 | 638 | 20.11 | 1,968.46 | 20.11 | 1,965.84 | 20.08 | -2.63 | -41.22 | 0 | 0 |
| 2026/02/10 | 30.95 | +0.25 | +0.81 | 2,718 | 8,399.31 | 626 | 23.03 | 1,931.32 | 22.99 | 1,935.04 | 23.04 | +3.72 | +59.42 | 0 | 0 |
| 2026/02/09 | 30.7 | -0.2 | -0.65 | 4,172 | 12,845.03 | 620 | 14.86 | 1,912.47 | 14.89 | 1,914.52 | 14.9 | +2.05 | +33.06 | 0 | 0 |
| 2026/02/06 | 30.9 | -0.4 | -1.28 | 2,607 | 8,099.94 | 586 | 22.48 | 1,820.92 | 22.48 | 1,823.05 | 22.51 | +2.12 | +36.26 | 0 | 0 |
| 2026/02/05 | 31.3 | -0.2 | -0.63 | 2,300 | 7,293.43 | 463 | 20.13 | 1,467.89 | 20.13 | 1,471.4 | 20.17 | +3.51 | +75.81 | 0 | 0 |
| 2026/02/04 | 31.5 | +0.4 | +1.29 | 2,098 | 6,585.82 | 293 | 13.96 | 915.52 | 13.9 | 919.16 | 13.96 | +3.64 | +124.23 | 0 | 0 |
| 2026/02/03 | 31.1 | +0.45 | +1.47 | 2,455 | 7,602.05 | 539 | 21.95 | 1,667.76 | 21.94 | 1,667.01 | 21.93 | -0.74 | -13.82 | 0 | 0 |
| 2026/02/02 | 30.65 | -0.35 | -1.13 | 3,265 | 10,028.98 | 419 | 12.83 | 1,288.51 | 12.85 | 1,289.92 | 12.86 | +1.42 | +33.89 | 0 | 0 |
| 2026/01/30 | 31 | -0.85 | -2.67 | 4,053 | 12,716.01 | 382 | 9.43 | 1,198.24 | 9.42 | 1,209.32 | 9.51 | +11.07 | +289.92 | 0 | 0 |
| 2026/01/29 | 31.85 | -0.15 | -0.47 | 2,005 | 6,406.5 | 435 | 21.7 | 1,390.96 | 21.71 | 1,389.57 | 21.69 | -1.4 | -32.07 | 0 | 0 |
| 2026/01/28 | 32 | -0.15 | -0.47 | 3,025 | 9,681.35 | 605 | 20 | 1,937.67 | 20.01 | 1,938.31 | 20.02 | +0.64 | +10.5 | 0 | 0 |
| 2026/01/27 | 32.15 | -0.35 | -1.08 | 4,114 | 13,392.98 | 1,162 | 28.25 | 3,790.53 | 28.3 | 3,800.78 | 28.38 | +10.25 | +88.21 | 0 | 0 |
| 2026/01/26 | 32.5 | +0.3 | +0.93 | 1,456 | 4,712.39 | 221 | 15.18 | 716.5 | 15.2 | 716.39 | 15.2 | -0.1 | -4.52 | 0 | 0 |
| 2026/01/23 | 32.2 | -0.35 | -1.08 | 2,722 | 8,783.95 | 491 | 18.04 | 1,586.18 | 18.06 | 1,589.14 | 18.09 | +2.96 | +60.29 | 0 | 0 |
| 2026/01/22 | 32.55 | -0.05 | -0.15 | 3,750 | 12,296.01 | 1,020 | 27.2 | 3,343.78 | 27.19 | 3,355.93 | 27.29 | +12.15 | +119.12 | 0 | 0 |
| 2026/01/21 | 32.6 | -0.45 | -1.36 | 3,517 | 11,531.92 | 932 | 26.5 | 3,058.34 | 26.52 | 3,059.88 | 26.53 | +1.53 | +16.47 | 0 | 0 |
| 2026/01/20 | 33.05 | -0.45 | -1.34 | 3,933 | 13,138.43 | 759 | 19.3 | 2,542.19 | 19.35 | 2,542.43 | 19.35 | +0.24 | +3.16 | 2 | 0.05 |
| 2026/01/19 | 33.5 | -0.4 | -1.18 | 8,308 | 28,214.47 | 1,469 | 17.68 | 4,990.49 | 17.69 | 4,987.76 | 17.68 | -2.74 | -18.65 | 0 | 0 |
| 2026/01/16 | 33.9 | +0.35 | +1.04 | 3,989 | 13,527.36 | 715 | 17.93 | 2,424.26 | 17.92 | 2,422.38 | 17.91 | -1.89 | -26.36 | 0 | 0 |
| 2026/01/15 | 33.55 | +0.45 | +1.36 | 5,207 | 17,378.33 | 757 | 14.54 | 2,508.78 | 14.44 | 2,517.46 | 14.49 | +8.68 | +114.6 | 1 | 0.02 |
| 2026/01/14 | 33.1 | +0.55 | +1.69 | 4,465 | 14,804.87 | 462 | 10.35 | 1,526.73 | 10.31 | 1,531.67 | 10.35 | +4.95 | +107.03 | 5 | 0.11 |
| 2026/01/13 | 32.55 | +0.4 | +1.24 | 5,190 | 16,876.26 | 690 | 13.29 | 2,238.47 | 13.26 | 2,241.5 | 13.28 | +3.04 | +43.99 | 0 | 0 |
| 2026/01/12 | 32.15 | +0.55 | +1.74 | 3,984 | 12,768.62 | 375 | 9.41 | 1,196.82 | 9.37 | 1,201.13 | 9.41 | +4.31 | +114.93 | 0 | 0 |
| 2026/01/09 | 31.6 | +0.1 | +0.32 | 2,719 | 8,626.24 | 814 | 29.93 | 2,590.14 | 30.03 | 2,580.68 | 29.92 | -9.47 | -116.34 | 0 | 0 |
| 2026/01/08 | 31.5 | +0.3 | +0.96 | 1,914 | 6,003.78 | 342 | 17.86 | 1,069.45 | 17.81 | 1,072.33 | 17.86 | +2.88 | +84.21 | 0 | 0 |
| 2026/01/07 | 31.2 | +0.2 | +0.65 | 2,315 | 7,240.84 | 522 | 22.55 | 1,630.56 | 22.52 | 1,633.76 | 22.56 | +3.19 | +61.21 | 0 | 0 |
| 2026/01/06 | 31 | +0.4 | +1.31 | 2,146 | 6,684.91 | 430 | 20.03 | 1,337.48 | 20.01 | 1,340.87 | 20.06 | +3.38 | +78.72 | 0 | 0 |
| 2026/01/05 | 30.6 | -0.15 | -0.49 | 2,288 | 7,028.54 | 252 | 11.01 | 774.62 | 11.02 | 773.99 | 11.01 | -0.64 | -25.2 | 0 | 0 |
| 2026/01/02 | 30.75 | -0.15 | -0.49 | 2,478 | 7,615.22 | 277 | 11.18 | 850.67 | 11.17 | 853.53 | 11.21 | +2.86 | +103.25 | 0 | 0 |
| 2025/12/31 | 30.9 | -0.35 | -1.12 | 3,895 | 12,051.37 | 180 | 4.62 | 558.01 | 4.63 | 558.04 | 4.63 | +0.04 | +1.94 | 0 | 0 |
| 2025/12/30 | 31.25 | -0.45 | -1.42 | 2,082 | 6,526.8 | 158 | 7.59 | 495.08 | 7.59 | 496.2 | 7.6 | +1.12 | +70.89 | 0 | 0 |
| 2025/12/29 | 31.7 | -0.15 | -0.47 | 1,451 | 4,619.36 | 320 | 22.06 | 1,021.58 | 22.12 | 1,019.58 | 22.07 | -2 | -62.5 | -- | -- |
| 2025/12/26 | 31.85 | +0.6 | +1.92 | 1,730 | 5,474.44 | 199 | 11.5 | 625.99 | 11.43 | 630.12 | 11.51 | +4.13 | +207.79 | -- | -- |
| 2025/12/19 | 31.45 | +0.05 | +0.16 | 1,354 | 4,285.74 | 261 | 19.28 | 823.64 | 19.22 | 827.29 | 19.3 | +3.65 | +139.85 | -- | -- |
| 2025/12/18 | 31.4 | -0.05 | -0.16 | 1,344 | 4,219.94 | 221 | 16.45 | 693.61 | 16.44 | 694.88 | 16.47 | +1.27 | +57.69 | -- | -- |
| 2025/12/17 | 31.45 | -0.15 | -0.47 | 1,671 | 5,276.02 | 242 | 14.49 | 764.14 | 14.48 | 764.97 | 14.5 | +0.82 | +34.09 | -- | -- |
| 2025/12/16 | 31.6 | -0.55 | -1.71 | 3,067 | 9,691.66 | 520 | 16.95 | 1,644.36 | 16.97 | 1,646.57 | 16.99 | +2.21 | +42.4 | -- | -- |
| 2025/12/15 | 32.15 | +0.3 | +0.94 | 3,042 | 9,716.95 | 497 | 16.34 | 1,583.04 | 16.29 | 1,587.86 | 16.34 | +4.82 | +96.88 | -- | -- |
| 2025/11/26 | 33.55 | +1.55 | +4.84 | 12,875 | 43,623.51 | 2,230 | 17.13 | 7,426.63 | 17.02 | 7,481.74 | 17.15 | +55.12 | +247.15 | -- | -- |
| 2025/11/25 | 32 | +0 | +0 | 2,322 | 7,419.5 | 430 | 18.52 | 1,372.66 | 18.5 | 1,375.64 | 18.54 | +2.98 | +69.42 | -- | -- |
| 2025/11/24 | 32 | +0.65 | +2.07 | 5,002 | 16,038.19 | 1,717 | 34.33 | 5,511.31 | 34.36 | 5,517.4 | 34.4 | +6.1 | +35.53 | -- | -- |
| 2025/11/21 | 31.35 | +0.3 | +0.97 | 2,964 | 9,268.36 | 536 | 18.09 | 1,671.89 | 18.04 | 1,675.56 | 18.08 | +3.67 | +68.38 | -- | -- |
| 2025/11/20 | 31.05 | +0.45 | +1.47 | 1,669 | 5,188.31 | 343 | 20.55 | 1,065.64 | 20.54 | 1,066.15 | 20.55 | +0.52 | +15.01 | -- | -- |
| 2025/11/19 | 30.6 | +0.1 | +0.33 | 2,322 | 7,094.77 | 671 | 28.9 | 2,046.62 | 28.85 | 2,052.8 | 28.93 | +6.17 | +92.03 | -- | -- |
| 2025/11/18 | 30.5 | -0.25 | -0.81 | 3,884 | 11,780.85 | 799 | 20.57 | 2,424.28 | 20.58 | 2,433.01 | 20.65 | +8.73 | +109.32 | -- | -- |
| 2025/11/17 | 30.75 | -0.5 | -1.6 | 2,631 | 8,139.59 | 591 | 22.46 | 1,828.14 | 22.46 | 1,831.73 | 22.5 | +3.58 | +60.66 | -- | -- |
| 2025/11/14 | 31.25 | -0.4 | -1.26 | 1,953 | 6,153.53 | 426 | 21.81 | 1,344.5 | 21.85 | 1,343.33 | 21.83 | -1.17 | -27.46 | -- | -- |
| 2025/11/13 | 31.65 | -0.25 | -0.78 | 1,840 | 5,835.74 | 398 | 21.63 | 1,262.98 | 21.64 | 1,263.4 | 21.65 | +0.41 | +10.43 | -- | -- |
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。
