5403
130
TWD+3.50 (2.77%)
2025.05.22收盤
中菲－現股當沖
中菲最新現股當沖狀況
整理中菲最新(2025/05/22) 當沖狀況。整體成交張數為23張，佔整體市場成交張數的8.24%。當日現股當沖之總損益為+2.45萬元、每張平均損益則為+1,065元。
開盤價
126.5
收盤價
130
當日範圍
126.5 - 130.5
成交張數
279
開盤價(昨)
127
收盤價(昨)
126.5
昨日範圍
126.5 - 127
成交張數(昨)
46
成交金額
3604.35萬
成交金額(昨)
582.30萬
52週範圍
105 - 136
發行股數
7622萬
市值
99億
現股當沖－歷史逐日資訊
開盤價
126.5
收盤價
130
成交張數
279
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 | 130 | +3.5 | +2.77 | 279 | 3,604.35 | 23 | 8.24 | 296.2 | 8.22 | 298.65 | 8.29 | +2.45 | +1,065.22 | 0 | 0 |
| 2025/05/21 | 126.5 | -0.5 | -0.39 | 46 | 582.3 | 1 | 2.17 | 12.7 | 2.18 | 12.65 | 2.17 | -0.05 | -500 | 0 | 0 |
| 2025/05/20 | 127 | +1 | +0.79 | 33 | 418.45 | 1 | 3.03 | 12.7 | 3.04 | 12.7 | 3.04 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 126 | +0 | +0 | 52 | 657.9 | 4 | 7.69 | 50.5 | 7.68 | 50.6 | 7.69 | +0.1 | +250 | 0 | 0 |
| 2025/05/16 | 126 | -0.5 | -0.4 | 100 | 1,265.7 | 4 | 4 | 50.55 | 3.99 | 50.6 | 4 | +0.05 | +125 | 0 | 0 |
| 2025/05/15 | 126.5 | -1 | -0.78 | 60 | 759.35 | 2 | 3.33 | 25.3 | 3.33 | 25.35 | 3.34 | +0.05 | +250 | 0 | 0 |
| 2025/05/14 | 127.5 | +1 | +0.79 | 83 | 1,053.6 | 7 | 8.43 | 88.8 | 8.43 | 88.95 | 8.44 | +0.15 | +214.29 | 0 | 0 |
| 2025/05/13 | 126.5 | +1.5 | +1.2 | 83 | 1,045.7 | 7 | 8.43 | 88.05 | 8.42 | 88.5 | 8.46 | +0.45 | +642.86 | 0 | 0 |
| 2025/05/12 | 125 | -0.5 | -0.4 | 60 | 749.5 | 3 | 5 | 37.35 | 4.98 | 37.8 | 5.04 | +0.45 | +1,500 | 0 | 0 |
| 2025/05/09 | 125.5 | +0.5 | +0.4 | 47 | 589.15 | 1 | 2.13 | 12.55 | 2.13 | 12.55 | 2.13 | +0 | +0 | 0 | 0 |
| 2025/05/08 | 125 | +0.5 | +0.4 | 53 | 660.4 | 5 | 9.43 | 62.4 | 9.45 | 62.4 | 9.45 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 124.5 | -1.5 | -1.19 | 72 | 897.9 | 7 | 9.72 | 87.5 | 9.74 | 87.3 | 9.72 | -0.2 | -285.71 | 0 | 0 |
| 2025/05/06 | 126 | +0.5 | +0.4 | 58 | 728.1 | 9 | 15.52 | 112.65 | 15.47 | 113.15 | 15.54 | +0.5 | +555.56 | 0 | 0 |
| 2025/05/05 | 125.5 | -1.5 | -1.18 | 75 | 939.85 | 13 | 17.33 | 162.7 | 17.31 | 163.7 | 17.42 | +1 | +769.23 | 0 | 0 |
| 2025/05/02 | 127 | +2 | +1.6 | 93 | 1,178.6 | 3 | 3.23 | 37.95 | 3.22 | 38.05 | 3.23 | +0.1 | +333.33 | 0 | 0 |
| 2025/04/30 | 125 | +0 | +0 | 52 | 650.25 | 3 | 5.77 | 37.3 | 5.74 | 37.55 | 5.77 | +0.25 | +833.33 | 0 | 0 |
| 2025/04/29 | 125 | -0.5 | -0.4 | 89 | 1,117.65 | 15 | 16.85 | 188.3 | 16.85 | 188.4 | 16.86 | +0.1 | +66.67 | 0 | 0 |
| 2025/04/28 | 125.5 | +2 | +1.62 | 184 | 2,314.85 | 29 | 15.76 | 363.55 | 15.71 | 364.95 | 15.77 | +1.4 | +482.76 | 0 | 0 |
| 2025/04/25 | 123.5 | +3.5 | +2.92 | 143 | 1,759.6 | 26 | 18.18 | 319.05 | 18.13 | 320.1 | 18.19 | +1.05 | +403.85 | 0 | 0 |
| 2025/04/24 | 120 | +1 | +0.84 | 60 | 719.45 | 4 | 6.67 | 47.95 | 6.66 | 47.95 | 6.66 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 119 | +2 | +1.71 | 40 | 477.75 | 8 | 20 | 95.25 | 19.94 | 95.3 | 19.95 | +0.05 | +62.5 | 0 | 0 |
| 2025/04/22 | 117 | -1 | -0.85 | 56 | 658.75 | 6 | 10.71 | 70.45 | 10.69 | 70.65 | 10.72 | +0.2 | +333.33 | 0 | 0 |
| 2025/04/21 | 118 | -1 | -0.84 | 62 | 732.45 | 6 | 9.68 | 71 | 9.69 | 70.95 | 9.69 | -0.05 | -83.33 | 0 | 0 |
| 2025/04/18 | 119 | +0 | +0 | 16 | 190.65 | 2 | 12.5 | 23.8 | 12.48 | 23.85 | 12.51 | +0.05 | +250 | 0 | 0 |
| 2025/04/17 | 119 | -1 | -0.83 | 74 | 879.75 | 13 | 17.57 | 154.75 | 17.59 | 154.8 | 17.6 | +0.05 | +38.46 | 0 | 0 |
| 2025/04/16 | 120 | -1 | -0.83 | 72 | 863.35 | 12 | 16.67 | 143.65 | 16.64 | 144.1 | 16.69 | +0.45 | +375 | 0 | 0 |
| 2025/04/15 | 121 | +2 | +1.68 | 124 | 1,490.25 | 12 | 9.68 | 143.55 | 9.63 | 144.05 | 9.67 | +0.5 | +416.67 | 0 | 0 |
| 2025/04/14 | 119 | -1 | -0.83 | 156 | 1,859.7 | 31 | 19.87 | 371.7 | 19.99 | 371 | 19.95 | -0.7 | -225.81 | 0 | 0 |
| 2025/04/11 | 120 | -1.5 | -1.23 | 112 | 1,321.25 | 46 | 41.07 | 537.1 | 40.65 | 544.6 | 41.22 | +7.5 | +1,630.43 | 0 | 0 |
| 2025/04/10 | 121.5 | +11 | +9.95 | 236 | 2,837.85 | 22 | 9.32 | 262.5 | 9.25 | 265.2 | 9.35 | +2.7 | +1,227.27 | 0 | 0 |
| 2025/04/09 | 110.5 | -6.5 | -5.56 | 312 | 3,498.75 | 53 | 16.99 | 594.7 | 17 | 604.3 | 17.27 | +9.6 | +1,811.32 | 0 | 0 |
| 2025/04/08 | 117 | +2.5 | +2.18 | 315 | 3,565.3 | 96 | 30.48 | 1,086 | 30.46 | 1,094.55 | 30.7 | +8.55 | +890.62 | 0 | 0 |
| 2025/04/07 | 114.5 | -12.5 | -9.84 | 54 | 622.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 127 | -0.5 | -0.39 | 44 | 551.9 | 2 | 4.59 | 25.35 | 4.59 | 25.35 | 4.59 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 127.5 | +2 | +1.59 | 59 | 748.48 | 10 | 17.03 | 127.25 | 17 | 127.5 | 17.03 | +0.25 | +250 | 0 | 0 |
| 2025/03/31 | 125.5 | -2.5 | -1.95 | 138 | 1,738.9 | 20 | 14.45 | 251.85 | 14.48 | 251.95 | 14.49 | +0.1 | +50 | 0 | 0 |
| 2025/03/28 | 128 | +0 | +0 | 104 | 1,323.4 | 1 | 0.96 | 12.75 | 0.96 | 12.8 | 0.97 | +0.05 | +500 | 0 | 0 |
| 2025/03/27 | 128 | -1.5 | -1.16 | 50 | 644.97 | 3 | 5.98 | 38.6 | 5.98 | 38.45 | 5.96 | -0.15 | -500 | 0 | 0 |
| 2025/03/26 | 129.5 | +0 | +0 | 48 | 617.01 | 2 | 4.2 | 25.95 | 4.21 | 25.9 | 4.2 | -0.05 | -250 | 0 | 0 |
| 2025/03/25 | 129.5 | -0.5 | -0.38 | 69 | 898.67 | 3 | 4.33 | 38.95 | 4.33 | 38.85 | 4.32 | -0.1 | -333.33 | 0 | 0 |
| 2025/03/24 | 130 | -2.5 | -1.89 | 59 | 762.92 | 1 | 1.71 | 13.1 | 1.72 | 13 | 1.7 | -0.1 | -1,000 | 0 | 0 |
| 2025/03/21 | 132.5 | +0 | +0 | 70 | 927.05 | 5 | 7.12 | 66.1 | 7.13 | 66.15 | 7.14 | +0.05 | +100 | 0 | 0 |
| 2025/03/20 | 132.5 | +2 | +1.53 | 100 | 1,312.12 | 8 | 8.03 | 105.1 | 8.01 | 105.55 | 8.04 | +0.45 | +562.5 | 0 | 0 |
| 2025/03/19 | 130.5 | +0.5 | +0.38 | 23 | 300.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 130 | +1 | +0.78 | 51 | 656.19 | 3 | 5.92 | 38.9 | 5.93 | 38.85 | 5.92 | -0.05 | -166.67 | 0 | 0 |
| 2025/03/17 | 129 | -0.5 | -0.39 | 136 | 1,750.71 | 5 | 3.68 | 64.85 | 3.7 | 64.85 | 3.7 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 129.5 | -2.5 | -1.89 | 61 | 798.05 | 13 | 21.17 | 169.5 | 21.24 | 169.15 | 21.2 | -0.35 | -269.23 | 0 | 0 |
| 2025/03/13 | 132 | +1 | +0.76 | 101 | 1,326.74 | 10 | 9.92 | 131.55 | 9.92 | 131.5 | 9.91 | -0.05 | -50 | 0 | 0 |
| 2025/03/12 | 131 | +1.5 | +1.16 | 67 | 875.2 | 8 | 11.93 | 104.55 | 11.95 | 104.85 | 11.98 | +0.3 | +375 | 0 | 0 |
| 2025/03/11 | 129.5 | -1 | -0.77 | 164 | 2,123.72 | 18 | 10.96 | 232.5 | 10.95 | 232.85 | 10.96 | +0.35 | +194.44 | 0 | 0 |
| 2025/03/10 | 130.5 | -3.5 | -2.61 | 220 | 2,902.5 | 23 | 10.47 | 304.6 | 10.49 | 305.75 | 10.53 | +1.15 | +500 | 0 | 0 |
| 2025/03/07 | 134 | -1 | -0.74 | 125 | 1,676.86 | 9 | 7.18 | 121.35 | 7.24 | 120.6 | 7.19 | -0.75 | -833.33 | 0 | 0 |
| 2025/03/06 | 135 | -1 | -0.74 | 88 | 1,193.19 | 7 | 7.93 | 95.25 | 7.98 | 95 | 7.96 | -0.25 | -357.14 | 0 | 0 |
| 2025/03/05 | 136 | +2.5 | +1.87 | 263 | 3,598.93 | 53 | 20.13 | 725.05 | 20.15 | 724.2 | 20.12 | -0.85 | -160.38 | 0 | 0 |
| 2025/03/04 | 133.5 | +0.5 | +0.38 | 89 | 1,177.27 | 5 | 5.64 | 66.45 | 5.64 | 66.55 | 5.65 | +0.1 | +200 | 0 | 0 |
| 2025/03/03 | 133 | +0.5 | +0.38 | 116 | 1,543.24 | 10 | 8.59 | 131.9 | 8.55 | 132.9 | 8.61 | +1 | +1,000 | 0 | 0 |
| 2025/02/27 | 132.5 | -1.5 | -1.12 | 151 | 2,012.31 | 11 | 7.27 | 146.4 | 7.28 | 147.1 | 7.31 | +0.7 | +636.36 | 0 | 0 |
| 2025/02/26 | 134 | +1 | +0.75 | 99 | 1,321.76 | 2 | 2.01 | 26.45 | 2 | 26.75 | 2.02 | +0.3 | +1,500 | 0 | 0 |
| 2025/02/25 | 133 | -0.5 | -0.37 | 125 | 1,662.72 | 11 | 8.8 | 146.35 | 8.8 | 146.45 | 8.81 | +0.1 | +90.91 | 0 | 0 |
| 2025/02/24 | 133.5 | -0.5 | -0.37 | 104 | 1,384.86 | 6 | 5.79 | 80.3 | 5.8 | 80.1 | 5.78 | -0.2 | -333.33 | 0 | 0 |
| 2025/02/21 | 134 | -0.5 | -0.37 | 80 | 1,077.7 | 3 | 3.73 | 40.2 | 3.73 | 40.2 | 3.73 | +0 | +0 | 0 | 0 |
| 2025/02/20 | 134.5 | +0 | +0 | 79 | 1,052.06 | 3 | 3.82 | 40.2 | 3.82 | 40.3 | 3.83 | +0.1 | +333.33 | 0 | 0 |
| 2025/02/19 | 134.5 | +0.5 | +0.37 | 164 | 2,203.61 | 7 | 4.27 | 94.35 | 4.28 | 94.15 | 4.27 | -0.2 | -285.71 | 0 | 0 |
| 2025/02/18 | 134 | +1.5 | +1.13 | 170 | 2,272.4 | 9 | 5.29 | 120.05 | 5.28 | 120.35 | 5.3 | +0.3 | +333.33 | 0 | 0 |
| 2025/02/17 | 132.5 | +0 | +0 | 250 | 3,315.16 | 25 | 9.99 | 331.65 | 10 | 332.9 | 10.04 | +1.25 | +500 | 0 | 0 |
| 2025/02/14 | 132.5 | +0 | +0 | 205 | 2,714.44 | 5 | 2.44 | 66.05 | 2.43 | 66.25 | 2.44 | +0.2 | +400 | 0 | 0 |
| 2025/02/13 | 132.5 | +1 | +0.76 | 189 | 2,507.25 | 24 | 12.67 | 317.75 | 12.67 | 318.7 | 12.71 | +0.95 | +395.83 | 0 | 0 |
| 2025/02/12 | 131.5 | +0 | +0 | 141 | 1,845.11 | 12 | 8.52 | 157.15 | 8.52 | 157.4 | 8.53 | +0.25 | +208.33 | 0 | 0 |
| 2025/02/11 | 131.5 | +0.5 | +0.38 | 141 | 1,857.83 | 14 | 9.92 | 183.9 | 9.9 | 184.65 | 9.94 | +0.75 | +535.71 | 0 | 0 |
| 2025/02/10 | 131 | -2 | -1.5 | 272 | 3,563.95 | 18 | 6.62 | 236.3 | 6.63 | 236.2 | 6.63 | -0.1 | -55.56 | 0 | 0 |
| 2025/02/07 | 133 | +2.5 | +1.92 | 601 | 7,965.48 | 117 | 19.47 | 1,543.5 | 19.38 | 1,554.8 | 19.52 | +11.3 | +965.81 | 0 | 0 |
| 2025/02/06 | 130.5 | +0 | +0 | 288 | 3,761.77 | 36 | 12.5 | 468.7 | 12.46 | 472.95 | 12.57 | +4.25 | +1,180.56 | 0 | 0 |
| 2025/02/05 | 130.5 | +3.5 | +2.76 | 759 | 9,901.3 | 244 | 32.14 | 3,169.6 | 32.01 | 3,193 | 32.25 | +23.4 | +959.02 | 0 | 0 |
| 2025/02/04 | 127 | +2.5 | +2.01 | 315 | 3,991.67 | 32 | 10.16 | 403.9 | 10.12 | 406.6 | 10.19 | +2.7 | +843.75 | 0 | 0 |
| 2025/02/03 | 124.5 | +2.5 | +2.05 | 367 | 4,543.15 | 46 | 12.53 | 563.75 | 12.41 | 571.1 | 12.57 | +7.35 | +1,597.83 | 0 | 0 |
| 2025/01/22 | 122 | +1 | +0.83 | 55 | 672.72 | 4 | 7.25 | 48.8 | 7.25 | 48.7 | 7.24 | -0.1 | -250 | 0 | 0 |
| 2025/01/21 | 121 | +0 | +0 | 29 | 353.31 | 1 | 3.42 | 12.1 | 3.42 | 12.1 | 3.42 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 121 | +0 | +0 | 58 | 701.82 | 7 | 12.14 | 85.55 | 12.19 | 85.3 | 12.15 | -0.25 | -357.14 | 0 | 0 |
| 2025/01/17 | 121 | +0 | +0 | 68 | 824.4 | 1 | 1.47 | 12.1 | 1.47 | 12.1 | 1.47 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 121 | +0.5 | +0.41 | 59 | 714.8 | 3 | 5.07 | 36.35 | 5.09 | 36.3 | 5.08 | -0.05 | -166.67 | 0 | 0 |
| 2025/01/15 | 120.5 | +0.5 | +0.42 | 55 | 665.03 | 2 | 3.61 | 24.1 | 3.62 | 24.05 | 3.62 | -0.05 | -250 | 0 | 0 |
| 2025/01/14 | 120 | +0 | +0 | 34 | 406.96 | 1 | 2.94 | 11.95 | 2.94 | 12 | 2.95 | +0.05 | +500 | 0 | 0 |
| 2025/01/13 | 120 | +0 | +0 | 96 | 1,151.72 | 17 | 17.72 | 204.65 | 17.77 | 204.05 | 17.72 | -0.6 | -352.94 | 0 | 0 |
| 2025/01/10 | 120 | -1 | -0.83 | 76 | 911.03 | 9 | 11.87 | 108.25 | 11.88 | 108.2 | 11.88 | -0.05 | -55.56 | 0 | 0 |
| 2025/01/09 | 121 | -2 | -1.63 | 239 | 2,919.03 | 70 | 29.28 | 860.9 | 29.49 | 854.3 | 29.27 | -6.6 | -942.86 | 1 | 0.42 |
| 2025/01/08 | 123 | +4 | +3.36 | 624 | 7,777.19 | 152 | 24.38 | 1,895.55 | 24.37 | 1,890.7 | 24.31 | -4.85 | -319.08 | 0 | 0 |
| 2025/01/07 | 119 | +0.5 | +0.42 | 96 | 1,141.89 | 8 | 8.34 | 95.1 | 8.33 | 95.35 | 8.35 | +0.25 | +312.5 | 0 | 0 |
| 2025/01/06 | 118.5 | +0.5 | +0.42 | 67 | 792.63 | 4 | 5.97 | 47.4 | 5.98 | 47.5 | 5.99 | +0.1 | +250 | 0 | 0 |
| 2025/01/03 | 118 | -0.5 | -0.42 | 38 | 448.99 | 1 | 2.63 | 11.8 | 2.63 | 11.9 | 2.65 | +0.1 | +1,000 | 0 | 0 |
| 2025/01/02 | 118.5 | +0 | +0 | 47 | 551.51 | 4 | 8.59 | 47.6 | 8.63 | 47.2 | 8.56 | -0.4 | -1,000 | 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。
