3005
157
TWD+7.00 (4.67%)
2025.08.28收盤
神基－現股當沖
神基最新現股當沖狀況
整理神基最新(2025/08/27) 當沖狀況。整體成交張數為3,687張，佔整體市場成交張數的40.78%。當日現股當沖之總損益為+281萬元、每張平均損益則為+761元。
開盤價
156
收盤價
157
當日範圍
152 - 161
成交張數
14,621
開盤價(昨)
147.5
收盤價(昨)
150
昨日範圍
146 - 153
成交張數(昨)
9,042
成交金額
22.93億
成交金額(昨)
13.50億
52週範圍
82.7 - 157
發行股數
6億
市值
974億
現股當沖－歷史逐日資訊
開盤價
156
收盤價
157
成交張數
14,621
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(%) | ||||||
| 2025/09/04 | 162.5 | -2.5 | -1.52 | 8,731 | 142,557.57 | 3,814 | 43.68 | 62,278.65 | 43.69 | 62,339.45 | 43.73 | +60.8 | +159.41 | 4 | 0.05 |
| 2025/09/03 | 165 | +10.5 | +6.8 | 15,288 | 247,173.53 | 6,660 | 43.56 | 107,144.1 | 43.35 | 108,241.45 | 43.79 | +1,097.35 | +1,647.67 | 47 | 0.31 |
| 2025/09/02 | 154.5 | +1.5 | +0.98 | 5,378 | 82,696.98 | 2,276 | 42.32 | 34,847.7 | 42.14 | 35,003.8 | 42.33 | +156.1 | +685.85 | 6 | 0.11 |
| 2025/09/01 | 153 | +0 | +0 | 4,703 | 72,154.95 | 2,005 | 42.63 | 30,762.65 | 42.63 | 30,805.6 | 42.69 | +42.95 | +214.21 | 7 | 0.15 |
| 2025/08/29 | 153 | -4 | -2.55 | 6,641 | 102,670.01 | 1,883 | 28.35 | 29,141.85 | 28.38 | 29,157.3 | 28.4 | +15.45 | +82.05 | 3 | 0.05 |
| 2025/08/28 | 157 | +7 | +4.67 | 14,621 | 229,340.93 | 5,653 | 38.66 | 88,266.9 | 38.49 | 88,831.15 | 38.73 | +564.25 | +998.14 | 3 | 0.02 |
| 2025/08/27 | 150 | +4 | +2.74 | 9,042 | 135,021.28 | 3,687 | 40.78 | 54,824.05 | 40.6 | 55,104.8 | 40.81 | +280.75 | +761.46 | 6 | 0.07 |
| 2025/08/26 | 146 | +6 | +4.29 | 15,990 | 233,870.14 | 7,483 | 46.8 | 108,985.6 | 46.6 | 109,504.15 | 46.82 | +518.55 | +692.97 | 16 | 0.1 |
| 2025/08/25 | 140 | +1.5 | +1.08 | 4,651 | 65,066.48 | 1,561 | 33.56 | 21,844.25 | 33.57 | 21,859.55 | 33.6 | +15.3 | +98.01 | 2 | 0.04 |
| 2025/08/22 | 138.5 | +1 | +0.73 | 7,734 | 107,085.79 | 3,336 | 43.13 | 46,183.5 | 43.13 | 46,227.2 | 43.17 | +43.7 | +131 | 2 | 0.03 |
| 2025/08/21 | 137.5 | +9.5 | +7.42 | 17,317 | 235,350.77 | 7,222 | 41.7 | 97,189.6 | 41.3 | 98,354.95 | 41.79 | +1,165.35 | +1,613.61 | 16 | 0.09 |
| 2025/08/20 | 128 | +2.5 | +1.99 | 7,285 | 93,250.91 | 2,398 | 32.92 | 30,640.45 | 32.86 | 30,670.95 | 32.89 | +30.5 | +127.19 | 3 | 0.04 |
| 2025/08/19 | 125.5 | -1 | -0.79 | 2,987 | 37,558.77 | 599 | 20.05 | 7,522 | 20.03 | 7,537.75 | 20.07 | +15.75 | +262.94 | 0 | 0 |
| 2025/08/18 | 126.5 | +1.5 | +1.2 | 4,123 | 52,044.99 | 1,417 | 34.37 | 17,890.25 | 34.37 | 17,897.8 | 34.39 | +7.55 | +53.28 | 0 | 0 |
| 2025/08/15 | 125 | +4 | +3.31 | 6,421 | 79,920 | 2,276 | 35.45 | 28,258.5 | 35.36 | 28,315.45 | 35.43 | +56.95 | +250.22 | 13 | 0.2 |
| 2025/08/14 | 121 | +6 | +5.22 | 7,697 | 93,613.43 | 2,646 | 34.38 | 32,158.55 | 34.35 | 32,163.95 | 34.36 | +5.4 | +20.41 | 2 | 0.03 |
| 2025/08/13 | 115 | -2.5 | -2.13 | 2,215 | 25,650.67 | 389 | 17.56 | 4,507.1 | 17.57 | 4,519.8 | 17.62 | +12.7 | +326.48 | 0 | 0 |
| 2025/08/12 | 117.5 | -2.5 | -2.08 | 2,407 | 28,396.79 | 618 | 25.67 | 7,302.8 | 25.72 | 7,304.1 | 25.72 | +1.3 | +21.04 | 0 | 0 |
| 2025/08/11 | 120 | -2 | -1.64 | 1,976 | 23,708.21 | 575 | 29.09 | 6,903.5 | 29.12 | 6,910.35 | 29.15 | +6.85 | +119.13 | 0 | 0 |
| 2025/08/08 | 122 | +1.5 | +1.24 | 2,356 | 28,550.92 | 627 | 26.61 | 7,568.4 | 26.51 | 7,606.95 | 26.64 | +38.55 | +614.83 | 1 | 0.04 |
| 2025/08/07 | 120.5 | +0 | +0 | 2,741 | 33,013.81 | 651 | 23.75 | 7,838.45 | 23.74 | 7,850.3 | 23.78 | +11.85 | +182.03 | 0 | 0 |
| 2025/08/06 | 120.5 | -1.5 | -1.23 | 2,837 | 34,443.06 | 772 | 27.21 | 9,396.35 | 27.28 | 9,383.95 | 27.24 | -12.4 | -160.62 | 0 | 0 |
| 2025/08/05 | 122 | +3 | +2.52 | 5,304 | 64,657.04 | 1,874 | 35.33 | 22,828.6 | 35.31 | 22,871.1 | 35.37 | +42.5 | +226.79 | 1 | 0.02 |
| 2025/08/04 | 119 | +1 | +0.85 | 1,855 | 21,940.75 | 446 | 24.04 | 5,249.95 | 23.93 | 5,252.3 | 23.94 | +2.35 | +52.69 | 0 | 0 |
| 2025/08/01 | 118 | +0 | +0 | 1,880 | 22,085.12 | 264 | 14.04 | 3,093.5 | 14.01 | 3,101.3 | 14.04 | +7.8 | +295.45 | 0 | 0 |
| 2025/07/31 | 118 | -1 | -0.84 | 1,704 | 20,136.59 | 539 | 31.64 | 6,373 | 31.65 | 6,388.05 | 31.72 | +15.05 | +279.22 | 0 | 0 |
| 2025/07/30 | 119 | +0 | +0 | 1,477 | 17,585.15 | 296 | 20.04 | 3,520.25 | 20.02 | 3,526.35 | 20.05 | +6.1 | +206.08 | 0 | 0 |
| 2025/07/29 | 119 | -1 | -0.83 | 1,724 | 20,458.73 | 672 | 38.98 | 7,965 | 38.93 | 7,976.65 | 38.99 | +11.65 | +173.36 | 0 | 0 |
| 2025/07/28 | 120 | +0.5 | +0.42 | 1,859 | 22,303.66 | 496 | 26.68 | 5,936.25 | 26.62 | 5,944.2 | 26.65 | +7.95 | +160.28 | 0 | 0 |
| 2025/07/25 | 119.5 | -1 | -0.83 | 1,012 | 12,088.64 | 309 | 30.54 | 3,687.4 | 30.5 | 3,692.5 | 30.55 | +5.1 | +165.05 | 0 | 0 |
| 2025/07/24 | 120.5 | +0.5 | +0.42 | 1,880 | 22,619.37 | 597 | 31.75 | 7,170.65 | 31.7 | 7,185.75 | 31.77 | +15.1 | +252.93 | 0 | 0 |
| 2025/07/23 | 120 | +1.5 | +1.27 | 2,813 | 33,769.56 | 666 | 23.68 | 7,978.9 | 23.63 | 8,000.35 | 23.69 | +21.45 | +322.07 | 0 | 0 |
| 2025/07/22 | 118.5 | -2 | -1.66 | 2,875 | 34,256.36 | 745 | 25.91 | 8,870.7 | 25.9 | 8,885.15 | 25.94 | +14.45 | +193.96 | 0 | 0 |
| 2025/07/21 | 120.5 | +1 | +0.84 | 3,478 | 42,060.25 | 860 | 24.72 | 10,385.4 | 24.69 | 10,418.5 | 24.77 | +33.1 | +384.88 | 0 | 0 |
| 2025/07/18 | 119.5 | +0.5 | +0.42 | 2,175 | 26,061.02 | 340 | 15.63 | 4,066.4 | 15.6 | 4,075.7 | 15.64 | +9.3 | +273.53 | 0 | 0 |
| 2025/07/17 | 119 | +0 | +0 | 2,831 | 33,667.6 | 643 | 22.71 | 7,612.35 | 22.61 | 7,645.9 | 22.71 | +33.55 | +521.77 | 0 | 0 |
| 2025/07/16 | 119 | +0 | +0 | 3,094 | 36,615.02 | 921 | 29.76 | 10,870 | 29.69 | 10,916.4 | 29.81 | +46.4 | +503.8 | 0 | 0 |
| 2025/07/15 | 119 | +3.5 | +3.03 | 3,801 | 44,855.27 | 824 | 21.68 | 9,674.5 | 21.57 | 9,744.2 | 21.72 | +69.7 | +845.87 | 0 | 0 |
| 2025/07/14 | 115.5 | -0.5 | -0.43 | 1,002 | 11,571.05 | 281 | 28.05 | 3,243 | 28.03 | 3,248.2 | 28.07 | +5.2 | +185.05 | 0 | 0 |
| 2025/07/11 | 116 | +1 | +0.87 | 1,183 | 13,688.4 | 270 | 22.83 | 3,120.05 | 22.79 | 3,123 | 22.81 | +2.95 | +109.26 | 0 | 0 |
| 2025/07/10 | 115 | -1 | -0.86 | 2,437 | 28,020.11 | 1,036 | 42.51 | 11,927.7 | 42.57 | 11,918.85 | 42.54 | -8.85 | -85.42 | 0 | 0 |
| 2025/07/09 | 116 | +3.5 | +3.11 | 4,628 | 53,377.91 | 1,271 | 27.46 | 14,588 | 27.33 | 14,695.25 | 27.53 | +107.25 | +843.82 | 0 | 0 |
| 2025/07/08 | 112.5 | -1 | -0.88 | 2,254 | 25,224.27 | 600 | 26.62 | 6,717.4 | 26.63 | 6,732.15 | 26.69 | +14.75 | +245.83 | 1 | 0.04 |
| 2025/07/07 | 113.5 | +1.5 | +1.34 | 2,908 | 32,852.91 | 840 | 28.89 | 9,447 | 28.76 | 9,506.25 | 28.94 | +59.25 | +705.36 | 0 | 0 |
| 2025/07/04 | 112 | -2 | -1.75 | 2,350 | 26,447.2 | 677 | 28.81 | 7,631.65 | 28.86 | 7,660.65 | 28.97 | +29 | +428.36 | 0 | 0 |
| 2025/07/03 | 114 | +2.5 | +2.24 | 4,302 | 49,127.36 | 1,302 | 30.26 | 14,828.95 | 30.18 | 14,883.8 | 30.3 | +54.85 | +421.27 | 0 | 0 |
| 2025/07/02 | 111.5 | +1.5 | +1.36 | 3,146 | 35,143.83 | 945 | 30.04 | 10,545.4 | 30.01 | 10,573.5 | 30.09 | +28.1 | +297.35 | 0 | 0 |
| 2025/07/01 | 110 | -1 | -0.9 | 2,354 | 26,096.82 | 726 | 30.84 | 8,066.25 | 30.91 | 8,069.55 | 30.92 | +3.3 | +45.45 | 0 | 0 |
| 2025/06/30 | 111 | -2 | -1.77 | 3,606 | 40,330.04 | 967 | 26.82 | 10,830.9 | 26.86 | 10,831.95 | 26.86 | +1.05 | +10.86 | 1 | 0.03 |
| 2025/06/27 | 113 | +0 | +0 | 4,986 | 56,350.62 | 1,255 | 25.17 | 14,244.25 | 25.28 | 14,210.6 | 25.22 | -33.65 | -268.13 | 46 | 0.92 |
| 2025/06/26 | 113 | -7.5 | -1.32 | 13,612 | 154,810.42 | 2,484 | 18.25 | 28,197.75 | 18.21 | 28,128.55 | 18.17 | -69.2 | -278.58 | 45 | 0.33 |
| 2025/06/25 | 120.5 | -1 | -0.82 | 5,851 | 70,506.64 | 573 | 9.79 | 2,488.89 | 3.53 | 2,484.68 | 3.52 | -4.21 | -73.56 | 0 | 0 |
| 2025/06/24 | 121.5 | -1.5 | -1.22 | 5,029 | 61,225.55 | 1,129 | 22.45 | 13,750.1 | 22.46 | 13,769.95 | 22.49 | +19.85 | +175.82 | 0 | 0 |
| 2025/06/23 | 123 | -2.5 | -1.99 | 3,639 | 44,717.18 | 658 | 18.08 | 8,101.2 | 18.12 | 8,088.75 | 18.09 | -12.45 | -189.21 | 0 | 0 |
| 2025/06/20 | 125.5 | -3.5 | -2.71 | 4,968 | 62,295.81 | 1,945 | 39.15 | 24,338.8 | 39.07 | 24,408.8 | 39.18 | +70 | +359.9 | 0 | 0 |
| 2025/06/19 | 129 | -1 | -0.77 | 2,864 | 37,254.27 | 805 | 28.11 | 10,461.85 | 28.08 | 10,461.45 | 28.08 | -0.4 | -4.97 | 2 | 0.07 |
| 2025/06/18 | 130 | +2.5 | +1.96 | 4,007 | 52,094.06 | 708 | 17.67 | 9,143.3 | 17.55 | 9,207.9 | 17.68 | +64.6 | +912.43 | 2 | 0.05 |
| 2025/06/17 | 127.5 | -1 | -0.78 | 2,616 | 33,718.14 | 804 | 30.74 | 10,369.15 | 30.75 | 10,346.35 | 30.68 | -22.8 | -283.58 | 0 | 0 |
| 2025/06/16 | 128.5 | +3.5 | +2.8 | 2,900 | 36,970.21 | 356 | 12.28 | 4,502.6 | 12.18 | 4,539.7 | 12.28 | +37.1 | +1,042.13 | 1 | 0.03 |
| 2025/06/13 | 125 | -1.5 | -1.19 | 1,594 | 20,017.22 | 449 | 28.17 | 5,631.1 | 28.13 | 5,646.65 | 28.21 | +15.55 | +346.33 | 0 | 0 |
| 2025/06/12 | 126.5 | +0.5 | +0.4 | 1,960 | 24,759.47 | 241 | 12.3 | 3,034.65 | 12.26 | 3,044.95 | 12.3 | +10.3 | +427.39 | 0 | 0 |
| 2025/06/11 | 126 | +1 | +0.8 | 1,866 | 23,384.34 | 311 | 16.66 | 3,887.2 | 16.62 | 3,892.9 | 16.65 | +5.7 | +183.28 | 0 | 0 |
| 2025/06/10 | 125 | +0.5 | +0.4 | 2,154 | 26,919.54 | 498 | 23.12 | 6,223.1 | 23.12 | 6,220.6 | 23.11 | -2.5 | -50.2 | 0 | 0 |
| 2025/06/09 | 124.5 | +3.5 | +2.89 | 2,470 | 30,554.03 | 386 | 15.63 | 4,746.6 | 15.54 | 4,779.2 | 15.64 | +32.6 | +844.56 | 0 | 0 |
| 2025/06/06 | 121 | -1 | -0.82 | 1,798 | 21,652.19 | 360 | 20.03 | 4,335.65 | 20.02 | 4,350.65 | 20.09 | +15 | +416.67 | 0 | 0 |
| 2025/06/05 | 122 | -1 | -0.81 | 1,261 | 15,382.84 | 351 | 27.83 | 4,280.95 | 27.83 | 4,284.95 | 27.86 | +4 | +113.96 | 0 | 0 |
| 2025/06/04 | 123 | +0.5 | +0.41 | 1,672 | 20,546.1 | 413 | 24.7 | 5,069.2 | 24.67 | 5,080.45 | 24.73 | +11.25 | +272.4 | 0 | 0 |
| 2025/06/03 | 122.5 | +2.5 | +2.08 | 3,045 | 37,026.5 | 665 | 21.84 | 8,057.9 | 21.76 | 8,094.4 | 21.86 | +36.5 | +548.87 | 0 | 0 |
| 2025/06/02 | 120 | -1.5 | -1.23 | 1,983 | 23,926.87 | 354 | 17.85 | 4,271.8 | 17.85 | 4,279.5 | 17.89 | +7.7 | +217.51 | 0 | 0 |
| 2025/05/29 | 121.5 | -0.5 | -0.41 | 1,844 | 22,474.68 | 405 | 21.96 | 4,927.35 | 21.92 | 4,943.7 | 22 | +16.35 | +403.7 | 1 | 0.05 |
| 2025/05/28 | 122 | +1.5 | +1.24 | 1,978 | 24,083.89 | 499 | 25.23 | 6,061.85 | 25.17 | 6,071.45 | 25.21 | +9.6 | +192.38 | 1 | 0.05 |
| 2025/05/27 | 120.5 | +0 | +0 | 2,187 | 26,298.11 | 552 | 25.24 | 6,639.3 | 25.25 | 6,638.65 | 25.24 | -0.65 | -11.78 | 0 | 0 |
| 2025/05/26 | 120.5 | -5 | -3.98 | 3,537 | 43,017.87 | 990 | 27.99 | 12,045.6 | 28 | 12,028.25 | 27.96 | -17.35 | -175.25 | 1 | 0.03 |
| 2025/05/23 | 125.5 | +0 | +0 | 6,960 | 86,000.32 | 2,329 | 33.46 | 28,668.4 | 33.34 | 28,811.3 | 33.5 | +142.9 | +613.57 | 1 | 0.01 |
| 2025/05/22 | 125.5 | +0.5 | +0.4 | 6,202 | 77,797.63 | 2,044 | 32.96 | 25,574.85 | 32.87 | 25,665.45 | 32.99 | +90.6 | +443.25 | 0 | 0 |
| 2025/05/21 | 125 | +2 | +1.63 | 6,758 | 83,861.39 | 2,333 | 34.52 | 28,807.2 | 34.35 | 28,944.15 | 34.51 | +136.95 | +587.01 | 3 | 0.04 |
| 2025/05/20 | 123 | +3 | +2.5 | 9,163 | 111,569.52 | 3,727 | 40.68 | 45,221.7 | 40.53 | 45,338.15 | 40.64 | +116.45 | +312.45 | 0 | 0 |
| 2025/05/19 | 120 | +2 | +1.69 | 7,138 | 84,875.1 | 2,129 | 29.83 | 25,102.5 | 29.58 | 25,352.25 | 29.87 | +249.75 | +1,173.09 | 0 | 0 |
| 2025/05/16 | 118 | +2 | +1.72 | 3,723 | 44,075.95 | 1,317 | 35.37 | 15,548.2 | 35.28 | 15,587 | 35.36 | +38.8 | +294.61 | 0 | 0 |
| 2025/05/15 | 116 | +1.5 | +1.31 | 2,818 | 32,754.32 | 1,149 | 40.78 | 13,339.85 | 40.73 | 13,360.85 | 40.79 | +21 | +182.77 | 0 | 0 |
| 2025/05/14 | 114.5 | +1 | +0.88 | 5,576 | 62,886.32 | 1,932 | 34.65 | 21,695.35 | 34.5 | 21,796.15 | 34.66 | +100.8 | +521.74 | 0 | 0 |
| 2025/05/13 | 113.5 | +0.5 | +0.44 | 2,017 | 22,927.58 | 517 | 25.63 | 5,874.95 | 25.62 | 5,886.5 | 25.67 | +11.55 | +223.4 | 0 | 0 |
| 2025/05/12 | 113 | +2 | +1.8 | 1,798 | 20,345.3 | 689 | 38.33 | 7,779.35 | 38.24 | 7,801.95 | 38.35 | +22.6 | +328.01 | 0 | 0 |
| 2025/05/09 | 111 | +0.5 | +0.45 | 1,431 | 15,856.94 | 503 | 35.15 | 5,570.15 | 35.13 | 5,572.7 | 35.14 | +2.55 | +50.7 | 0 | 0 |
| 2025/05/08 | 110.5 | +1 | +0.91 | 2,046 | 22,592.5 | 750 | 36.66 | 8,278.95 | 36.64 | 8,290 | 36.69 | +11.05 | +147.33 | 0 | 0 |
| 2025/05/07 | 109.5 | +1.5 | +1.39 | 1,758 | 19,225.15 | 614 | 34.93 | 6,702.35 | 34.86 | 6,717.1 | 34.94 | +14.75 | +240.23 | 0 | 0 |
| 2025/05/06 | 108 | +2.5 | +2.37 | 2,486 | 26,676.65 | 824 | 33.14 | 8,787.45 | 32.94 | 8,893.2 | 33.34 | +105.75 | +1,283.37 | 1 | 0.04 |
| 2025/05/05 | 105.5 | -3 | -2.76 | 2,004 | 21,232.85 | 764 | 38.13 | 8,110.95 | 38.2 | 8,091.2 | 38.11 | -19.75 | -258.51 | 0 | 0 |
| 2025/05/02 | 108.5 | +1.5 | +1.4 | 791 | 8,607.51 | 179 | 22.63 | 1,944.65 | 22.59 | 1,949.15 | 22.64 | +4.5 | +251.4 | 0 | 0 |
| 2025/04/30 | 107 | -2.5 | -2.28 | 1,675 | 18,089.77 | 504 | 30.09 | 5,433.55 | 30.04 | 5,455.8 | 30.16 | +22.25 | +441.47 | 0 | 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。
