3005
123
TWD+2.50 (2.07%)
2025.11.26收盤
神基－現股當沖
神基最新現股當沖狀況
整理神基最新(2025/11/26) 當沖狀況。整體成交張數為496張，佔整體市場成交張數的31.51%。當日現股當沖之總損益為+11.35萬元、每張平均損益則為+229元。
開盤價
122
收盤價
123
當日範圍
121.5 - 123.5
成交張數
1,552
開盤價(昨)
122
收盤價(昨)
120.5
昨日範圍
119 - 123
成交張數(昨)
2,585
成交金額
1.90億
成交金額(昨)
3.11億
52週範圍
82.7 - 165
發行股數
6億
市值
763億
現股當沖－歷史逐日資訊
開盤價
122
收盤價
123
成交張數
1,552
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(%) | ||||||
| 2025/11/26 | 123 | +2.5 | +2.07 | 1,552 | 19,322.83 | 496 | 31.51 | 6,080.6 | 31.47 | 6,091.95 | 31.53 | +11.35 | +228.83 | 0 | 0 |
| 2025/11/25 | 120.5 | +1.5 | +1.26 | 2,585 | 31,070.67 | 826 | 31.96 | 9,920.1 | 31.93 | 9,950.4 | 32.03 | +30.3 | +366.83 | 0 | 0 |
| 2025/11/24 | 119 | -1.5 | -1.24 | 3,557 | 42,578.45 | 1,427 | 40.12 | 17,066.9 | 40.08 | 17,103.7 | 40.17 | +36.8 | +257.88 | 0 | 0 |
| 2025/11/21 | 120.5 | -7 | -5.49 | 3,687 | 45,119.91 | 1,265 | 34.31 | 15,555.6 | 34.48 | 15,551.1 | 34.47 | -4.5 | -35.57 | 0 | 0 |
| 2025/11/20 | 127.5 | +4.5 | +3.66 | 1,961 | 24,781.33 | 661 | 33.71 | 8,324.9 | 33.59 | 8,376.1 | 33.8 | +51.2 | +774.58 | 0 | 0 |
| 2025/11/19 | 123 | -4 | -3.15 | 3,017 | 37,538.57 | 837 | 27.74 | 10,426.95 | 27.78 | 10,441.6 | 27.82 | +14.65 | +175.03 | 0 | 0 |
| 2025/11/18 | 127 | +0 | +0 | 2,409 | 30,684.47 | 531 | 22.04 | 6,748.35 | 21.99 | 6,782 | 22.1 | +33.65 | +633.71 | 0 | 0 |
| 2025/11/17 | 127 | -4 | -3.05 | 3,614 | 45,896.25 | 1,069 | 29.58 | 13,560.9 | 29.55 | 13,619.95 | 29.68 | +59.05 | +552.39 | 2 | 0.06 |
| 2025/11/14 | 131 | +2 | +1.55 | 1,825 | 23,729.59 | 531 | 29.09 | 6,857.3 | 28.9 | 6,930.05 | 29.2 | +72.75 | +1,370.06 | 1 | 0.05 |
| 2025/11/13 | 129 | -6.5 | -4.8 | 4,625 | 60,350.37 | 1,345 | 29.08 | 17,550.4 | 29.08 | 17,659.8 | 29.26 | +109.4 | +813.38 | 4 | 0.09 |
| 2025/11/12 | 135.5 | -1.5 | -1.09 | 1,836 | 25,010.3 | 623 | 33.94 | 8,488.9 | 33.94 | 8,511.6 | 34.03 | +22.7 | +364.37 | 0 | 0 |
| 2025/11/11 | 137 | +0.5 | +0.37 | 1,245 | 16,998.56 | 326 | 26.19 | 4,452.65 | 26.19 | 4,455.7 | 26.21 | +3.05 | +93.56 | 0 | 0 |
| 2025/11/10 | 136.5 | +0.5 | +0.37 | 863 | 11,739.56 | 222 | 25.71 | 3,013.35 | 25.67 | 3,022.6 | 25.75 | +9.25 | +416.67 | 0 | 0 |
| 2025/11/07 | 136 | -1.5 | -1.09 | 1,346 | 18,312.72 | 365 | 27.11 | 4,963.75 | 27.11 | 4,971.25 | 27.15 | +7.5 | +205.48 | 1 | 0.07 |
| 2025/11/06 | 137.5 | +0 | +0 | 1,429 | 19,674.66 | 395 | 27.63 | 5,439.4 | 27.65 | 5,444.2 | 27.67 | +4.8 | +121.52 | 0 | 0 |
| 2025/11/05 | 137.5 | -0.5 | -0.36 | 1,506 | 20,575.3 | 523 | 34.73 | 7,139.05 | 34.7 | 7,149.55 | 34.75 | +10.5 | +200.76 | 0 | 0 |
| 2025/11/04 | 138 | -0.5 | -0.36 | 2,643 | 36,647.01 | 699 | 26.44 | 9,680.45 | 26.42 | 9,712.85 | 26.5 | +32.4 | +463.52 | 0 | 0 |
| 2025/11/03 | 138.5 | +0.5 | +0.36 | 1,637 | 22,808.63 | 383 | 23.39 | 5,323.15 | 23.34 | 5,353.9 | 23.47 | +30.75 | +802.87 | 0 | 0 |
| 2025/10/31 | 138 | -1 | -0.72 | 2,187 | 30,410.65 | 367 | 16.78 | 5,101.5 | 16.78 | 5,127.4 | 16.86 | +25.9 | +705.72 | 0 | 0 |
| 2025/10/30 | 139 | -3.5 | -2.46 | 2,474 | 34,690.78 | 441 | 17.83 | 6,171.4 | 17.79 | 6,210.95 | 17.9 | +39.55 | +896.83 | 2 | 0.08 |
| 2025/10/29 | 142.5 | +1.5 | +1.06 | 1,963 | 27,979.35 | 495 | 25.22 | 7,043.15 | 25.17 | 7,054.2 | 25.21 | +11.05 | +223.23 | 0 | 0 |
| 2025/10/28 | 141 | -3 | -2.08 | 2,375 | 33,650.33 | 626 | 26.36 | 8,858 | 26.32 | 8,890.6 | 26.42 | +32.6 | +520.77 | 0 | 0 |
| 2025/10/27 | 144 | +4 | +2.86 | 2,454 | 35,173.87 | 801 | 32.65 | 11,457.6 | 32.57 | 11,475.8 | 32.63 | +18.2 | +227.22 | 0 | 0 |
| 2025/10/23 | 140 | +0 | +0 | 1,409 | 19,798.66 | 324 | 22.99 | 4,542.7 | 22.94 | 4,567.95 | 23.07 | +25.25 | +779.32 | 1 | 0.07 |
| 2025/10/22 | 140 | -0.5 | -0.36 | 1,199 | 16,758.94 | 227 | 18.94 | 3,172.4 | 18.93 | 3,180.05 | 18.98 | +7.65 | +337 | 0 | 0 |
| 2025/10/21 | 140.5 | +1.5 | +1.08 | 2,671 | 37,875.07 | 845 | 31.63 | 11,953.3 | 31.56 | 12,033.95 | 31.77 | +80.65 | +954.44 | 0 | 0 |
| 2025/10/20 | 139 | +0 | +0 | 1,658 | 23,023.93 | 425 | 25.63 | 5,896.05 | 25.61 | 5,911.75 | 25.68 | +15.7 | +369.41 | 0 | 0 |
| 2025/10/17 | 139 | -0.5 | -0.36 | 1,565 | 21,921.44 | 553 | 35.33 | 7,723.65 | 35.23 | 7,762.9 | 35.41 | +39.25 | +709.76 | 0 | 0 |
| 2025/10/16 | 139.5 | -1.5 | -1.06 | 2,399 | 33,516.28 | 591 | 24.63 | 8,252.2 | 24.62 | 8,264.6 | 24.66 | +12.4 | +209.81 | 0 | 0 |
| 2025/10/15 | 141 | +2.5 | +1.81 | 3,671 | 51,564.67 | 730 | 19.88 | 10,172.7 | 19.73 | 10,270.15 | 19.92 | +97.45 | +1,334.93 | 0 | 0 |
| 2025/10/14 | 138.5 | -8 | -5.46 | 4,009 | 56,854.57 | 1,139 | 28.41 | 16,094.1 | 28.31 | 16,227.35 | 28.54 | +133.25 | +1,169.89 | 5 | 0.12 |
| 2025/10/13 | 146.5 | -1 | -0.68 | 1,889 | 27,443.45 | 545 | 28.85 | 7,889.7 | 28.75 | 7,929.75 | 28.89 | +40.05 | +734.86 | 0 | 0 |
| 2025/10/09 | 147.5 | -2.5 | -1.67 | 1,821 | 26,867.26 | 638 | 35.04 | 9,415.75 | 35.05 | 9,431.8 | 35.11 | +16.05 | +251.57 | 0 | 0 |
| 2025/10/08 | 150 | -1.5 | -0.99 | 1,775 | 26,531.41 | 389 | 21.91 | 5,827.9 | 21.97 | 5,831.1 | 21.98 | +3.2 | +82.26 | 0 | 0 |
| 2025/10/07 | 151.5 | +4.5 | +3.06 | 3,774 | 56,528.3 | 1,005 | 26.63 | 14,987.05 | 26.51 | 15,039.05 | 26.6 | +52 | +517.41 | 3 | 0.08 |
| 2025/10/03 | 147 | +0 | +0 | 3,850 | 56,308.31 | 1,254 | 32.57 | 18,304.4 | 32.51 | 18,371.6 | 32.63 | +67.2 | +535.89 | 0 | 0 |
| 2025/10/02 | 147 | -9 | -5.77 | 5,429 | 81,587.37 | 1,646 | 30.32 | 24,664.1 | 30.23 | 25,035.85 | 30.69 | +371.75 | +2,258.51 | 0 | 0 |
| 2025/10/01 | 156 | +0.5 | +0.32 | 5,184 | 80,317.77 | 1,128 | 21.76 | 17,417.8 | 21.69 | 17,526 | 21.82 | +108.2 | +959.22 | 0 | 0 |
| 2025/09/30 | 155.5 | +2.5 | +1.63 | 2,589 | 40,243.17 | 838 | 32.37 | 13,018.45 | 32.35 | 13,044.95 | 32.42 | +26.5 | +316.23 | 1 | 0.04 |
| 2025/09/26 | 153 | -4.5 | -2.86 | 4,889 | 75,204 | 1,181 | 24.16 | 18,149.8 | 24.13 | 18,198.8 | 24.2 | +49 | +414.9 | 0 | 0 |
| 2025/09/25 | 157.5 | -2.5 | -1.56 | 5,062 | 80,286.46 | 932 | 18.41 | 14,799.8 | 18.43 | 14,774.3 | 18.4 | -25.5 | -273.61 | 0 | 0 |
| 2025/09/24 | 160 | -3.5 | -2.14 | 4,575 | 73,764.11 | 1,122 | 24.53 | 18,102.85 | 24.54 | 18,154.6 | 24.61 | +51.75 | +461.23 | 0 | 0 |
| 2025/09/23 | 163.5 | +1 | +0.62 | 4,502 | 73,754.8 | 1,130 | 25.1 | 18,506.4 | 25.09 | 18,521.15 | 25.11 | +14.75 | +130.53 | 1 | 0.02 |
| 2025/09/22 | 162.5 | +3.5 | +2.2 | 5,575 | 90,845.43 | 1,680 | 30.13 | 27,312.55 | 30.06 | 27,375.7 | 30.13 | +63.15 | +375.89 | 1 | 0.02 |
| 2025/09/19 | 159 | -1 | -0.62 | 3,078 | 48,859.01 | 770 | 25.02 | 12,234.65 | 25.04 | 12,238.85 | 25.05 | +4.2 | +54.55 | 0 | 0 |
| 2025/09/18 | 160 | +3.5 | +2.24 | 4,451 | 70,607.78 | 1,098 | 24.67 | 17,325.1 | 24.54 | 17,412.4 | 24.66 | +87.3 | +795.08 | 0 | 0 |
| 2025/09/17 | 156.5 | -3.5 | -2.19 | 3,788 | 59,500.46 | 814 | 21.49 | 12,825.45 | 21.56 | 12,826.1 | 21.56 | +0.65 | +7.99 | 0 | 0 |
| 2025/09/16 | 160 | +2 | +1.27 | 5,138 | 82,003.87 | 1,379 | 26.84 | 21,954.35 | 26.77 | 22,031.15 | 26.87 | +76.8 | +556.93 | 2 | 0.04 |
| 2025/09/15 | 158 | -0.5 | -0.32 | 3,313 | 52,675.67 | 1,506 | 45.46 | 23,957.25 | 45.48 | 23,949.5 | 45.47 | -7.75 | -51.46 | 1 | 0.03 |
| 2025/09/12 | 158.5 | +2.5 | +1.6 | 3,741 | 59,125.02 | 1,599 | 42.74 | 25,251.75 | 42.71 | 25,279.2 | 42.76 | +27.45 | +171.67 | 1 | 0.03 |
| 2025/09/11 | 156 | -3.5 | -2.19 | 6,140 | 97,188.37 | 1,641 | 26.72 | 25,958.85 | 26.71 | 26,099.45 | 26.85 | +140.6 | +856.79 | 4 | 0.07 |
| 2025/09/10 | 159.5 | -3 | -1.85 | 4,514 | 72,769.46 | 1,394 | 30.88 | 22,516.5 | 30.94 | 22,539.35 | 30.97 | +22.85 | +163.92 | 4 | 0.09 |
| 2025/09/09 | 162.5 | +0.5 | +0.31 | 7,209 | 115,708.74 | 1,955 | 27.12 | 31,236.5 | 27 | 31,429.85 | 27.16 | +193.35 | +989 | 9 | 0.12 |
| 2025/09/08 | 162 | -1.5 | -0.92 | 5,393 | 86,975.55 | 2,060 | 38.19 | 33,152.7 | 38.12 | 33,291.7 | 38.28 | +139 | +674.76 | 3 | 0.06 |
| 2025/09/05 | 163.5 | +1 | +0.62 | 5,075 | 83,031.25 | 1,849 | 36.43 | 30,251.2 | 36.43 | 30,239.5 | 36.42 | -11.7 | -63.28 | 5 | 0.1 |
| 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 |
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。
