3005
125.5
TWD+0.50 (0.40%)
2025.05.22收盤
神基－現股當沖
神基最新現股當沖狀況
整理神基最新(2025/05/22) 當沖狀況。整體成交張數為2,044張，佔整體市場成交張數的32.96%。當日現股當沖之總損益為+90.6萬元、每張平均損益則為+443元。
開盤價
123.5
收盤價
125.5
當日範圍
123.5 - 126.5
成交張數
6,202
開盤價(昨)
122.5
收盤價(昨)
125
昨日範圍
121 - 125
成交張數(昨)
6,758
成交金額
7.78億
成交金額(昨)
8.39億
52週範圍
82.7 - 126
發行股數
6億
市值
778億
現股當沖－歷史逐日資訊
開盤價
123.5
收盤價
125.5
成交張數
6,202
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/04/29 | 109.5 | +2 | +1.86 | 1,541 | 16,788.31 | 352 | 22.85 | 3,824.35 | 22.78 | 3,830.85 | 22.82 | +6.5 | +184.66 | 0 | 0 |
| 2025/04/28 | 107.5 | +2 | +1.9 | 1,349 | 14,456.44 | 432 | 32.01 | 4,612.55 | 31.91 | 4,628.95 | 32.02 | +16.4 | +379.63 | 0 | 0 |
| 2025/04/25 | 105.5 | +2.5 | +2.43 | 2,410 | 25,387.89 | 699 | 29.01 | 7,351.7 | 28.96 | 7,374.15 | 29.05 | +22.45 | +321.17 | 0 | 0 |
| 2025/04/24 | 103 | +0.5 | +0.49 | 2,628 | 26,957.97 | 1,006 | 38.28 | 10,300.45 | 38.21 | 10,328.2 | 38.31 | +27.75 | +275.84 | 0 | 0 |
| 2025/04/23 | 102.5 | +3 | +3.02 | 3,881 | 39,629.26 | 1,453 | 37.44 | 14,814.3 | 37.38 | 14,819.95 | 37.4 | +5.65 | +38.89 | 0 | 0 |
| 2025/04/22 | 99.5 | +0.4 | +0.4 | 3,251 | 32,517.05 | 1,218 | 37.46 | 12,164.08 | 37.41 | 12,213.63 | 37.56 | +49.55 | +406.81 | 0 | 0 |
| 2025/04/21 | 99.1 | -1.9 | -1.88 | 4,224 | 42,402.33 | 1,861 | 44.06 | 18,769.02 | 44.26 | 18,725.6 | 44.16 | -43.42 | -233.32 | 1 | 0.02 |
| 2025/04/18 | 101 | +1.2 | +1.2 | 2,692 | 27,352.6 | 917 | 34.06 | 9,305.9 | 34.02 | 9,344.2 | 34.16 | +38.3 | +417.67 | 0 | 0 |
| 2025/04/17 | 99.8 | -0.2 | -0.2 | 2,063 | 20,711.36 | 899 | 43.57 | 9,021.26 | 43.56 | 9,030.33 | 43.6 | +9.07 | +100.89 | 0 | 0 |
| 2025/04/16 | 100 | -1 | -0.99 | 2,107 | 21,291.05 | 876 | 41.57 | 8,835.65 | 41.5 | 8,857.28 | 41.6 | +21.63 | +246.92 | 0 | 0 |
| 2025/04/15 | 101 | +5 | +5.21 | 3,160 | 31,524.71 | 1,180 | 37.34 | 11,669.48 | 37.02 | 11,809.81 | 37.46 | +140.33 | +1,189.24 | 1 | 0.03 |
| 2025/04/14 | 96 | +2.5 | +2.67 | 3,712 | 35,829.84 | 1,554 | 41.86 | 14,989.74 | 41.84 | 15,039.36 | 41.97 | +49.62 | +319.31 | 0 | 0 |
| 2025/04/11 | 93.5 | +2.6 | +2.86 | 6,192 | 56,117.16 | 2,322 | 37.5 | 20,874.45 | 37.2 | 21,043.71 | 37.5 | +169.26 | +728.94 | 15 | 0.24 |
| 2025/04/10 | 90.9 | +8.2 | +9.92 | 2,710 | 24,626.06 | 65 | 2.4 | 590.55 | 2.4 | 590.64 | 2.4 | +0.09 | +13.85 | 0 | 0 |
| 2025/04/09 | 82.7 | -9.1 | -9.91 | 9,541 | 82,543.91 | 2,558 | 26.81 | 22,161.49 | 26.85 | 22,427.92 | 27.17 | +266.43 | +1,041.56 | 0 | 0 |
| 2025/04/08 | 91.8 | -10.2 | -10 | 3,692 | 33,963.55 | 311 | 8.42 | 2,870.9 | 8.45 | 2,888.89 | 8.51 | +17.99 | +578.46 | 0 | 0 |
| 2025/04/07 | 102 | -11 | -9.73 | 245 | 2,494.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 113 | -2 | -1.74 | 2,097 | 23,874.7 | 445 | 21.22 | 5,063.5 | 21.21 | 5,076.7 | 21.26 | +13.2 | +296.63 | 0 | 0 |
| 2025/04/01 | 115 | +1.5 | +1.32 | 1,862 | 21,398.43 | 539 | 28.95 | 6,190.05 | 28.93 | 6,193.8 | 28.95 | +3.75 | +69.57 | 0 | 0 |
| 2025/03/31 | 113.5 | -3 | -2.58 | 3,490 | 40,032.3 | 1,308 | 37.48 | 15,006 | 37.48 | 15,017.85 | 37.51 | +11.85 | +90.6 | 1 | 0.03 |
| 2025/03/28 | 116.5 | -2 | -1.69 | 3,596 | 42,366.97 | 1,177 | 32.73 | 13,843.05 | 32.67 | 13,896.05 | 32.8 | +53 | +450.3 | 0 | 0 |
| 2025/03/27 | 118.5 | +2 | +1.72 | 2,584 | 30,425.9 | 850 | 32.9 | 9,992.8 | 32.84 | 10,003.6 | 32.88 | +10.8 | +127.06 | 0 | 0 |
| 2025/03/26 | 116.5 | +0.5 | +0.43 | 2,823 | 33,175.4 | 1,057 | 37.44 | 12,412.05 | 37.41 | 12,440.3 | 37.5 | +28.25 | +267.27 | 1 | 0.04 |
| 2025/03/25 | 116 | +3 | +2.65 | 2,912 | 33,727.47 | 642 | 22.05 | 7,414.5 | 21.98 | 7,426.5 | 22.02 | +12 | +186.92 | 0 | 0 |
| 2025/03/24 | 113 | -1 | -0.88 | 3,313 | 37,644.8 | 782 | 23.61 | 8,865.7 | 23.55 | 8,909.9 | 23.67 | +44.2 | +565.22 | 0 | 0 |
| 2025/03/21 | 114 | -1 | -0.87 | 1,778 | 20,260.06 | 228 | 12.83 | 2,598.7 | 12.83 | 2,601.55 | 12.84 | +2.85 | +125 | 0 | 0 |
| 2025/03/20 | 115 | +2.5 | +2.22 | 1,708 | 19,568.03 | 236 | 13.82 | 2,699.15 | 13.79 | 2,707.95 | 13.84 | +8.8 | +372.88 | 2 | 0.12 |
| 2025/03/19 | 112.5 | -3 | -2.6 | 1,992 | 22,618.07 | 233 | 11.7 | 2,657.85 | 11.75 | 2,651.7 | 11.72 | -6.15 | -263.95 | 0 | 0 |
| 2025/03/18 | 115.5 | +1.5 | +1.32 | 973 | 11,192.25 | 130 | 13.37 | 1,493.1 | 13.34 | 1,496.75 | 13.37 | +3.65 | +280.77 | 0 | 0 |
| 2025/03/17 | 114 | +0.5 | +0.44 | 1,056 | 12,092.46 | 173 | 16.39 | 1,985.25 | 16.42 | 1,984.7 | 16.41 | -0.55 | -31.79 | 0 | 0 |
| 2025/03/14 | 113.5 | +0 | +0 | 948 | 10,815.81 | 184 | 19.41 | 2,098.1 | 19.4 | 2,102.05 | 19.43 | +3.95 | +214.67 | 0 | 0 |
| 2025/03/13 | 113.5 | -1.5 | -1.3 | 2,057 | 23,683.62 | 502 | 24.4 | 5,754.7 | 24.3 | 5,780.4 | 24.41 | +25.7 | +511.95 | 0 | 0 |
| 2025/03/12 | 115 | +1.5 | +1.32 | 2,327 | 26,878.52 | 639 | 27.46 | 7,352.4 | 27.35 | 7,388.85 | 27.49 | +36.45 | +570.42 | 1 | 0.04 |
| 2025/03/11 | 113.5 | -1 | -0.87 | 2,948 | 33,172.54 | 939 | 31.85 | 10,520.3 | 31.71 | 10,594.95 | 31.94 | +74.65 | +794.99 | 0 | 0 |
| 2025/03/10 | 114.5 | -2 | -1.72 | 2,430 | 28,025.1 | 300 | 12.35 | 3,456.7 | 12.33 | 3,469.25 | 12.38 | +12.55 | +418.33 | 0 | 0 |
| 2025/03/07 | 116.5 | -5.5 | -4.51 | 5,438 | 64,990.84 | 928 | 17.06 | 11,066 | 17.03 | 11,248.4 | 17.31 | +182.4 | +1,965.52 | 2 | 0.04 |
| 2025/03/06 | 122 | +0 | +0 | 1,927 | 23,685.78 | 696 | 36.11 | 8,539.95 | 36.06 | 8,563.35 | 36.15 | +23.4 | +336.21 | 0 | 0 |
| 2025/03/05 | 122 | -1.5 | -1.21 | 2,599 | 31,754.05 | 649 | 24.97 | 7,930.3 | 24.97 | 7,940.7 | 25.01 | +10.4 | +160.25 | 0 | 0 |
| 2025/03/04 | 123.5 | +0 | +0 | 2,085 | 25,613.57 | 828 | 39.72 | 10,137.9 | 39.58 | 10,189.8 | 39.78 | +51.9 | +626.81 | 0 | 0 |
| 2025/03/03 | 123.5 | +1 | +0.82 | 3,444 | 42,467.17 | 933 | 27.09 | 11,435.75 | 26.93 | 11,553.65 | 27.21 | +117.9 | +1,263.67 | 0 | 0 |
| 2025/02/27 | 122.5 | -2.5 | -2 | 3,693 | 45,572.98 | 656 | 17.76 | 8,078.7 | 17.73 | 8,120.95 | 17.82 | +42.25 | +644.05 | 0 | 0 |
| 2025/02/26 | 125 | -0.5 | -0.4 | 2,729 | 34,041.05 | 792 | 29.02 | 9,888.6 | 29.05 | 9,881.05 | 29.03 | -7.55 | -95.33 | 0 | 0 |
| 2025/02/25 | 125.5 | +0.5 | +0.4 | 3,380 | 42,561.88 | 746 | 22.07 | 9,391.9 | 22.07 | 9,388.9 | 22.06 | -3 | -40.21 | 1 | 0.03 |
| 2025/02/24 | 125 | +0.5 | +0.4 | 2,066 | 25,788.77 | 311 | 15.06 | 3,879.2 | 15.04 | 3,884.15 | 15.06 | +4.95 | +159.16 | 0 | 0 |
| 2025/02/21 | 124.5 | -0.5 | -0.4 | 3,368 | 42,212.67 | 767 | 22.77 | 9,628.5 | 22.81 | 9,622.45 | 22.8 | -6.05 | -78.88 | 2 | 0.06 |
| 2025/02/20 | 125 | -1 | -0.79 | 4,388 | 55,065.94 | 1,507 | 34.34 | 18,931.45 | 34.38 | 18,939.5 | 34.39 | +8.05 | +53.42 | 0 | 0 |
| 2025/02/19 | 126 | +6 | +5 | 8,546 | 106,687.53 | 1,846 | 21.6 | 22,863 | 21.43 | 23,093 | 21.65 | +230 | +1,245.94 | 2 | 0.02 |
| 2025/02/18 | 120 | +0.5 | +0.42 | 2,176 | 26,117.45 | 371 | 17.05 | 4,445.3 | 17.02 | 4,457.85 | 17.07 | +12.55 | +338.27 | 0 | 0 |
| 2025/02/17 | 119.5 | +0 | +0 | 1,777 | 21,184.43 | 347 | 19.53 | 4,134.35 | 19.52 | 4,142.95 | 19.56 | +8.6 | +247.84 | 0 | 0 |
| 2025/02/14 | 119.5 | +0 | +0 | 2,576 | 30,858.89 | 561 | 21.78 | 6,733.4 | 21.82 | 6,727.3 | 21.8 | -6.1 | -108.73 | 0 | 0 |
| 2025/02/13 | 119.5 | +0 | +0 | 2,481 | 29,663.47 | 347 | 13.98 | 4,145.35 | 13.97 | 4,148.7 | 13.99 | +3.35 | +96.54 | 0 | 0 |
| 2025/02/12 | 119.5 | +0.5 | +0.42 | 3,350 | 39,694.44 | 526 | 15.7 | 6,225.25 | 15.68 | 6,240.7 | 15.72 | +15.45 | +293.73 | 0 | 0 |
| 2025/02/11 | 119 | -3 | -2.46 | 5,959 | 71,579.31 | 1,320 | 22.15 | 15,839.65 | 22.13 | 15,960.55 | 22.3 | +120.9 | +915.91 | 0 | 0 |
| 2025/02/10 | 122 | +0 | +0 | 3,166 | 38,666.38 | 1,022 | 32.28 | 12,465 | 32.24 | 12,522.75 | 32.39 | +57.75 | +565.07 | 1 | 0.03 |
| 2025/02/07 | 122 | +1 | +0.83 | 2,732 | 33,399.93 | 734 | 26.86 | 8,960.05 | 26.83 | 8,970.6 | 26.86 | +10.55 | +143.73 | 2 | 0.07 |
| 2025/02/06 | 121 | +0 | +0 | 2,612 | 31,595.32 | 654 | 25.03 | 7,906.3 | 25.02 | 7,921.7 | 25.07 | +15.4 | +235.47 | 0 | 0 |
| 2025/02/05 | 121 | +1.5 | +1.26 | 4,526 | 54,870.39 | 1,375 | 30.38 | 16,587.3 | 30.23 | 16,702.7 | 30.44 | +115.4 | +839.27 | 0 | 0 |
| 2025/02/04 | 119.5 | +0 | +0 | 3,535 | 42,536.26 | 1,393 | 39.41 | 16,754 | 39.39 | 16,761.8 | 39.41 | +7.8 | +55.99 | 0 | 0 |
| 2025/02/03 | 119.5 | +0 | +0 | 3,058 | 36,265.87 | 972 | 31.78 | 11,453.25 | 31.58 | 11,555 | 31.86 | +101.75 | +1,046.81 | 0 | 0 |
| 2025/01/22 | 119.5 | +3.5 | +3.02 | 5,978 | 71,538.25 | 1,316 | 22.01 | 15,640.6 | 21.86 | 15,752.25 | 22.02 | +111.65 | +848.4 | 2 | 0.03 |
| 2025/01/21 | 116 | -1 | -0.85 | 2,680 | 30,987.49 | 632 | 23.59 | 7,316.95 | 23.61 | 7,333.65 | 23.67 | +16.7 | +264.24 | 0 | 0 |
| 2025/01/20 | 117 | +0.5 | +0.43 | 3,065 | 35,981.29 | 1,242 | 40.53 | 14,539.05 | 40.41 | 14,626.15 | 40.65 | +87.1 | +701.29 | 4 | 0.13 |
| 2025/01/17 | 116.5 | -2.5 | -2.1 | 3,900 | 45,909.99 | 1,285 | 32.95 | 15,142.95 | 32.98 | 15,166.05 | 33.03 | +23.1 | +179.77 | 0 | 0 |
| 2025/01/16 | 119 | +5.5 | +4.85 | 10,957 | 130,546.95 | 2,618 | 23.89 | 30,994.7 | 23.74 | 31,268.35 | 23.95 | +273.65 | +1,045.26 | 1 | 0.01 |
| 2025/01/15 | 113.5 | -1 | -0.87 | 4,409 | 50,577 | 1,365 | 30.96 | 15,642.4 | 30.93 | 15,675.75 | 30.99 | +33.35 | +244.32 | 1 | 0.02 |
| 2025/01/14 | 114.5 | +1.5 | +1.33 | 4,873 | 55,623.02 | 1,868 | 38.34 | 21,295.75 | 38.29 | 21,281.25 | 38.26 | -14.5 | -77.62 | 2 | 0.04 |
| 2025/01/13 | 113 | +0.5 | +0.44 | 4,639 | 52,179.97 | 1,147 | 24.72 | 12,912.9 | 24.75 | 12,909.95 | 24.74 | -2.95 | -25.72 | 1 | 0.02 |
| 2025/01/10 | 112.5 | +1 | +0.9 | 2,533 | 28,447.87 | 743 | 29.33 | 8,338.2 | 29.31 | 8,349.7 | 29.35 | +11.5 | +154.78 | 8 | 0.32 |
| 2025/01/09 | 111.5 | +3 | +2.76 | 6,553 | 73,656.19 | 1,884 | 28.75 | 21,031.15 | 28.55 | 21,248.35 | 28.85 | +217.2 | +1,152.87 | 4 | 0.06 |
| 2025/01/08 | 108.5 | +0.5 | +0.46 | 1,603 | 17,367.35 | 318 | 19.84 | 3,437.9 | 19.8 | 3,446.05 | 19.84 | +8.15 | +256.29 | 0 | 0 |
| 2025/01/07 | 108 | +1 | +0.93 | 2,212 | 23,929.63 | 437 | 19.76 | 4,717.3 | 19.71 | 4,723.55 | 19.74 | +6.25 | +143.02 | 0 | 0 |
| 2025/01/06 | 107 | +1 | +0.94 | 1,735 | 18,590.28 | 368 | 21.21 | 3,940.75 | 21.2 | 3,948.6 | 21.24 | +7.85 | +213.32 | 0 | 0 |
| 2025/01/03 | 106 | +0 | +0 | 1,115 | 11,839.55 | 236 | 21.17 | 2,507.85 | 21.18 | 2,510.05 | 21.2 | +2.2 | +93.22 | 0 | 0 |
| 2025/01/02 | 106 | +0 | +0 | 1,293 | 13,786.23 | 231 | 17.86 | 2,458.5 | 17.83 | 2,468 | 17.9 | +9.5 | +411.26 | 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。
