5609
82.8
TWD-0.40 (-0.48%)
2025.03.14收盤
中菲行－現股當沖
中菲行最新現股當沖狀況
整理中菲行最新(2025/03/13) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的7.17%。當日現股當沖之總損益為+900元、每張平均損益則為+75元。
開盤價
83
收盤價
82.8
當日範圍
82.3 - 83
成交張數
90
開盤價(昨)
83.4
收盤價(昨)
83.2
昨日範圍
83.2 - 83.7
成交張數(昨)
167
成交金額
744.04萬
成交金額(昨)
1393.88萬
52週範圍
79.3 - 101
發行股數
1億
市值
118億
現股當沖－歷史逐日資訊
開盤價
83
收盤價
82.8
成交張數
90
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(%) | ||||||
| 2025/03/13 | 83.2 | +0.1 | +0.12 | 167 | 1,397.59 | 12 | 7.17 | 100.04 | 7.16 | 100.13 | 7.16 | +0.09 | +75 | 0 | 0 |
| 2025/03/12 | 83.1 | +0.6 | +0.73 | 77 | 641.92 | 1 | 1.29 | 8.31 | 1.29 | 8.32 | 1.3 | +0.01 | +100 | 0 | 0 |
| 2025/03/11 | 82.5 | -0.5 | -0.6 | 91 | 747.94 | 16 | 17.57 | 131.26 | 17.55 | 131.71 | 17.61 | +0.45 | +281.25 | 0 | 0 |
| 2025/03/10 | 83 | -0.5 | -0.6 | 144 | 1,192.25 | 5 | 3.48 | 41.48 | 3.48 | 41.58 | 3.49 | +0.1 | +200 | 0 | 0 |
| 2025/03/07 | 83.5 | +0.2 | +0.24 | 106 | 882.95 | 8 | 7.58 | 66.87 | 7.57 | 66.94 | 7.58 | +0.07 | +87.5 | 0 | 0 |
| 2025/03/06 | 83.3 | -0.1 | -0.12 | 102 | 847.67 | 2 | 1.97 | 16.69 | 1.97 | 16.73 | 1.97 | +0.04 | +200 | 2 | 1.97 |
| 2025/03/05 | 83.4 | +0.5 | +0.6 | 126 | 1,050.24 | 5 | 3.97 | 41.55 | 3.96 | 41.68 | 3.97 | +0.13 | +260 | 0 | 0 |
| 2025/03/04 | 82.9 | +0.6 | +0.73 | 92 | 754.01 | 16 | 17.48 | 131.96 | 17.5 | 131.52 | 17.44 | -0.44 | -275 | 0 | 0 |
| 2025/03/03 | 82.3 | -0.5 | -0.6 | 126 | 1,041.66 | 6 | 4.75 | 49.49 | 4.75 | 49.46 | 4.75 | -0.03 | -50 | 0 | 0 |
| 2025/02/27 | 82.8 | -0.4 | -0.48 | 255 | 2,136.57 | 43 | 16.83 | 359.95 | 16.85 | 359.85 | 16.84 | -0.1 | -23.26 | 0 | 0 |
| 2025/02/26 | 83.2 | +0.1 | +0.12 | 119 | 987.77 | 2 | 1.69 | 16.65 | 1.69 | 16.64 | 1.68 | -0.01 | -50 | 0 | 0 |
| 2025/02/25 | 83.1 | +0.2 | +0.24 | 190 | 1,581.55 | 11 | 5.79 | 91.62 | 5.79 | 91.66 | 5.8 | +0.04 | +36.36 | 0 | 0 |
| 2025/02/24 | 82.9 | +0.8 | +0.97 | 83 | 686.27 | 3 | 3.62 | 24.7 | 3.6 | 24.87 | 3.62 | +0.17 | +566.67 | 0 | 0 |
| 2025/02/21 | 82.1 | +0.2 | +0.24 | 101 | 831.59 | 3 | 2.96 | 24.65 | 2.96 | 24.68 | 2.97 | +0.03 | +100 | 0 | 0 |
| 2025/02/20 | 81.9 | -0.4 | -0.49 | 166 | 1,366.91 | 3 | 1.8 | 24.66 | 1.8 | 24.7 | 1.81 | +0.04 | +133.33 | 0 | 0 |
| 2025/02/19 | 82.3 | +0 | +0 | 89 | 731.41 | 2 | 2.25 | 16.46 | 2.25 | 16.51 | 2.26 | +0.05 | +250 | 0 | 0 |
| 2025/02/18 | 82.3 | -0.2 | -0.24 | 63 | 519.09 | 5 | 7.92 | 41.15 | 7.93 | 41.15 | 7.93 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 82.5 | +0.6 | +0.73 | 131 | 1,077.26 | 8 | 6.12 | 65.78 | 6.11 | 65.98 | 6.12 | +0.2 | +250 | 0 | 0 |
| 2025/02/14 | 81.9 | +0 | +0 | 87 | 711.05 | 6 | 6.91 | 49.11 | 6.91 | 49.18 | 6.92 | +0.07 | +116.67 | 0 | 0 |
| 2025/02/13 | 81.9 | +1 | +1.24 | 227 | 1,859.98 | 79 | 34.75 | 651.24 | 35.01 | 644.91 | 34.67 | -6.33 | -801.27 | 0 | 0 |
| 2025/02/12 | 80.9 | +0.6 | +0.75 | 134 | 1,086.56 | 1 | 0.75 | 8.1 | 0.75 | 8.09 | 0.74 | -0.01 | -100 | 0 | 0 |
| 2025/02/11 | 80.3 | -0.1 | -0.12 | 76 | 609.72 | 7 | 9.23 | 56.27 | 9.23 | 56.23 | 9.22 | -0.04 | -57.14 | 0 | 0 |
| 2025/02/10 | 80.4 | +0.1 | +0.12 | 106 | 851.64 | 12 | 11.36 | 96.84 | 11.37 | 96.69 | 11.35 | -0.15 | -125 | 0 | 0 |
| 2025/02/07 | 80.3 | -0.1 | -0.12 | 87 | 700.02 | 4 | 4.59 | 32.08 | 4.58 | 32.13 | 4.59 | +0.05 | +125 | 0 | 0 |
| 2025/02/06 | 80.4 | +0.4 | +0.5 | 47 | 378.81 | 3 | 6.36 | 24.09 | 6.36 | 24.08 | 6.36 | -0.01 | -33.33 | 0 | 0 |
| 2025/02/05 | 80 | +0.7 | +0.88 | 127 | 1,010.3 | 6 | 4.74 | 47.8 | 4.73 | 47.87 | 4.74 | +0.07 | +116.67 | 0 | 0 |
| 2025/02/04 | 79.3 | -1.1 | -1.37 | 199 | 1,581.22 | 4 | 2.01 | 31.81 | 2.01 | 31.84 | 2.01 | +0.03 | +75 | 0 | 0 |
| 2025/02/03 | 80.4 | +0 | +0 | 137 | 1,094.49 | 9 | 6.58 | 72 | 6.58 | 71.97 | 6.58 | -0.03 | -33.33 | 0 | 0 |
| 2025/01/22 | 80.4 | +0.4 | +0.5 | 66 | 530.79 | 5 | 7.57 | 40.13 | 7.56 | 40.14 | 7.56 | +0.01 | +20 | 0 | 0 |
| 2025/01/21 | 80 | +0.2 | +0.25 | 46 | 372.1 | 1 | 2.15 | 8.01 | 2.15 | 8.01 | 2.15 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 79.8 | -0.3 | -0.37 | 77 | 614.15 | 2 | 2.6 | 15.95 | 2.6 | 15.98 | 2.6 | +0.03 | +150 | 0 | 0 |
| 2025/01/17 | 80.1 | +0 | +0 | 46 | 366.26 | 4 | 8.74 | 32 | 8.74 | 32 | 8.74 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 80.1 | -0.2 | -0.25 | 96 | 767.54 | 2 | 2.08 | 15.96 | 2.08 | 16 | 2.08 | +0.04 | +200 | 0 | 0 |
| 2025/01/15 | 80.3 | +0.1 | +0.12 | 55 | 436.75 | 4 | 7.34 | 32.15 | 7.36 | 32.22 | 7.38 | +0.07 | +175 | 0 | 0 |
| 2025/01/14 | 80.2 | +0.2 | +0.25 | 62 | 494.09 | 8 | 12.98 | 64.04 | 12.96 | 64.12 | 12.98 | +0.08 | +100 | 0 | 0 |
| 2025/01/13 | 80 | -0.8 | -0.99 | 123 | 977.46 | 7 | 5.71 | 55.71 | 5.7 | 55.86 | 5.71 | +0.15 | +214.29 | 0 | 0 |
| 2025/01/10 | 80.8 | -0.7 | -0.86 | 108 | 872.23 | 14 | 12.96 | 112.95 | 12.95 | 113.07 | 12.96 | +0.12 | +85.71 | 0 | 0 |
| 2025/01/09 | 81.5 | -1.1 | -1.33 | 137 | 1,117.92 | 9 | 6.59 | 73.86 | 6.61 | 73.62 | 6.59 | -0.24 | -266.67 | 0 | 0 |
| 2025/01/08 | 82.6 | -0.1 | -0.12 | 57 | 472.1 | 3 | 5.25 | 24.72 | 5.24 | 24.82 | 5.26 | +0.1 | +333.33 | 0 | 0 |
| 2025/01/07 | 82.7 | +0.8 | +0.98 | 229 | 1,898.77 | 28 | 12.21 | 231.78 | 12.21 | 231.81 | 12.21 | +0.03 | +10.71 | 0 | 0 |
| 2025/01/06 | 81.9 | +0.7 | +0.86 | 113 | 925.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 81.2 | -0.3 | -0.37 | 90 | 735.42 | 8 | 8.84 | 65.05 | 8.85 | 65.03 | 8.84 | -0.02 | -25 | 0 | 0 |
| 2025/01/02 | 81.5 | +0 | +0 | 62 | 506.38 | 6 | 9.69 | 49.03 | 9.68 | 48.96 | 9.67 | -0.07 | -116.67 | 0 | 0 |
| 2024/12/31 | 81.5 | -0.1 | -0.12 | 88 | 718.94 | 4 | 4.53 | 32.62 | 4.54 | 32.59 | 4.53 | -0.03 | -75 | 0 | 0 |
| 2024/12/30 | 81.6 | +0 | +0 | 91 | 746.24 | 2 | 2.19 | 16.33 | 2.19 | 16.34 | 2.19 | +0.01 | +50 | 0 | 0 |
| 2024/12/27 | 81.6 | +0.2 | +0.25 | 35 | 283.17 | 3 | 8.64 | 24.49 | 8.65 | 24.45 | 8.63 | -0.04 | -133.33 | 0 | 0 |
| 2024/12/26 | 81.4 | -0.1 | -0.12 | 44 | 362.52 | 2 | 4.5 | 16.31 | 4.5 | 16.32 | 4.5 | +0.01 | +50 | 0 | 0 |
| 2024/12/25 | 81.5 | -0.2 | -0.24 | 62 | 509.08 | 4 | 6.4 | 32.6 | 6.4 | 32.59 | 6.4 | -0.01 | -25 | 0 | 0 |
| 2024/12/24 | 81.7 | +0.1 | +0.12 | 67 | 543.58 | 3 | 4.51 | 24.48 | 4.5 | 24.54 | 4.51 | +0.06 | +200 | 0 | 0 |
| 2024/12/23 | 81.6 | +0.6 | +0.74 | 96 | 782.03 | 10 | 10.4 | 81.1 | 10.37 | 81.43 | 10.41 | +0.33 | +330 | 0 | 0 |
| 2024/12/20 | 81 | +0 | +0 | 82 | 665.73 | 6 | 7.31 | 48.61 | 7.3 | 48.66 | 7.31 | +0.05 | +83.33 | 0 | 0 |
| 2024/12/19 | 81 | -0.2 | -0.25 | 135 | 1,093.95 | 50 | 37.01 | 404.86 | 37.01 | 404.94 | 37.02 | +0.08 | +16 | 0 | 0 |
| 2024/12/18 | 81.2 | -0.1 | -0.12 | 90 | 734.71 | 3 | 3.32 | 24.37 | 3.32 | 24.37 | 3.32 | +0 | +0 | 0 | 0 |
| 2024/12/17 | 81.3 | +0.1 | +0.12 | 86 | 700.95 | 6 | 6.96 | 48.8 | 6.96 | 48.79 | 6.96 | -0.01 | -16.67 | 0 | 0 |
| 2024/12/16 | 81.2 | +0 | +0 | 153 | 1,238.92 | 5 | 3.28 | 40.63 | 3.28 | 40.58 | 3.28 | -0.05 | -100 | 0 | 0 |
| 2024/12/13 | 81.2 | -0.6 | -0.73 | 165 | 1,344.06 | 16 | 9.69 | 130.24 | 9.69 | 130.15 | 9.68 | -0.09 | -56.25 | 0 | 0 |
| 2024/12/12 | 81.8 | +0 | +0 | 119 | 977.21 | 7 | 5.87 | 57.34 | 5.87 | 57.36 | 5.87 | +0.02 | +28.57 | 0 | 0 |
| 2024/12/11 | 81.8 | -0.8 | -0.97 | 178 | 1,461.89 | 7 | 3.94 | 57.78 | 3.95 | 57.73 | 3.95 | -0.05 | -71.43 | 0 | 0 |
| 2024/12/10 | 82.6 | -0.7 | -0.84 | 108 | 896.23 | 11 | 10.17 | 91.22 | 10.18 | 91.25 | 10.18 | +0.03 | +27.27 | 0 | 0 |
| 2024/12/09 | 83.3 | +0.7 | +0.85 | 160 | 1,336.99 | 30 | 18.71 | 249.99 | 18.7 | 250.23 | 18.72 | +0.24 | +80 | 0 | 0 |
| 2024/12/06 | 82.6 | +0.5 | +0.61 | 465 | 3,855.2 | 216 | 46.5 | 1,795.51 | 46.57 | 1,799.35 | 46.67 | +3.84 | +177.78 | 0 | 0 |
| 2024/12/05 | 82.1 | +0.3 | +0.37 | 66 | 540.57 | 5 | 7.58 | 40.99 | 7.58 | 41.09 | 7.6 | +0.1 | +200 | 0 | 0 |
| 2024/12/04 | 81.8 | -0.5 | -0.61 | 248 | 2,027.41 | 21 | 8.47 | 172.1 | 8.49 | 171.83 | 8.48 | -0.27 | -128.57 | 0 | 0 |
| 2024/12/03 | 82.3 | +0.3 | +0.37 | 58 | 474.53 | 5 | 8.68 | 41.06 | 8.65 | 41.23 | 8.69 | +0.17 | +340 | 0 | 0 |
| 2024/12/02 | 82 | +0.2 | +0.24 | 88 | 724.09 | 5 | 5.67 | 41.1 | 5.68 | 41.04 | 5.67 | -0.06 | -120 | 0 | 0 |
| 2024/11/29 | 81.8 | -0.2 | -0.24 | 104 | 851.26 | 16 | 15.38 | 131.06 | 15.4 | 130.93 | 15.38 | -0.13 | -81.25 | 0 | 0 |
| 2024/11/28 | 82 | -0.7 | -0.85 | 118 | 968.97 | 3 | 2.54 | 24.67 | 2.55 | 24.61 | 2.54 | -0.06 | -200 | 0 | 0 |
| 2024/11/27 | 82.7 | -0.6 | -0.72 | 172 | 1,423.78 | 14 | 8.15 | 116.43 | 8.18 | 116.49 | 8.18 | +0.06 | +42.86 | 0 | 0 |
| 2024/11/26 | 83.3 | -0.5 | -0.6 | 88 | 734.41 | 7 | 7.95 | 58.32 | 7.94 | 58.48 | 7.96 | +0.16 | +228.57 | 0 | 0 |
| 2024/11/25 | 83.8 | +0.1 | +0.12 | 57 | 477.08 | 3 | 5.26 | 25.14 | 5.27 | 25.16 | 5.27 | +0.02 | +66.67 | 0 | 0 |
| 2024/11/22 | 83.7 | -0.5 | -0.59 | 75 | 628.54 | 1 | 1.33 | 8.41 | 1.34 | 8.37 | 1.33 | -0.04 | -400 | 0 | 0 |
| 2024/11/21 | 84.2 | +0.3 | +0.36 | 115 | 960.87 | 19 | 16.52 | 158.4 | 16.49 | 159.17 | 16.57 | +0.77 | +405.26 | 0 | 0 |
| 2024/11/20 | 83.9 | +0.2 | +0.24 | 104 | 874.39 | 7 | 6.73 | 58.89 | 6.73 | 58.84 | 6.73 | -0.05 | -71.43 | 0 | 0 |
| 2024/11/19 | 83.7 | +0.9 | +1.09 | 100 | 834.9 | 12 | 12 | 99.91 | 11.97 | 100.42 | 12.03 | +0.51 | +425 | 0 | 0 |
| 2024/11/18 | 82.8 | -0.3 | -0.36 | 145 | 1,198.49 | 8 | 5.52 | 66.32 | 5.53 | 66.32 | 5.53 | +0 | +0 | 0 | 0 |
| 2024/11/15 | 83.1 | +0.3 | +0.36 | 99 | 824.57 | 8 | 8.08 | 66.73 | 8.09 | 66.51 | 8.07 | -0.22 | -275 | 0 | 0 |
| 2024/11/14 | 82.8 | -1.2 | -1.43 | 389 | 3,234.67 | 21 | 5.4 | 175.12 | 5.41 | 175.45 | 5.42 | +0.33 | +157.14 | 0 | 0 |
| 2024/11/13 | 84 | -3.4 | -3.89 | 726 | 6,107.58 | 72 | 9.92 | 607.18 | 9.94 | 605.94 | 9.92 | -1.24 | -172.22 | 0 | 0 |
| 2024/11/12 | 87.4 | -0.2 | -0.23 | 168 | 1,468.43 | 10 | 5.95 | 87.3 | 5.95 | 87.68 | 5.97 | +0.38 | +380 | 0 | 0 |
| 2024/11/11 | 87.6 | +0.8 | +0.92 | 96 | 839.06 | 4 | 4.17 | 34.96 | 4.17 | 34.98 | 4.17 | +0.02 | +50 | 0 | 0 |
| 2024/11/08 | 86.8 | -0.5 | -0.57 | 161 | 1,406.19 | 8 | 4.97 | 69.87 | 4.97 | 69.87 | 4.97 | +0 | +0 | 0 | 0 |
| 2024/11/07 | 87.3 | +1.3 | +1.51 | 308 | 2,691.25 | 22 | 7.14 | 191.27 | 7.11 | 192.27 | 7.14 | +1 | +454.55 | 0 | 0 |
| 2024/11/06 | 86 | +0.8 | +0.94 | 122 | 1,047.67 | 21 | 17.21 | 180.26 | 17.21 | 180.4 | 17.22 | +0.14 | +66.67 | 0 | 0 |
| 2024/11/05 | 85.2 | +0 | +0 | 63 | 537.54 | 11 | 17.46 | 93.7 | 17.43 | 93.8 | 17.45 | +0.1 | +90.91 | 0 | 0 |
| 2024/11/04 | 85.2 | +0.1 | +0.12 | 57 | 486.01 | 7 | 12.28 | 59.66 | 12.28 | 59.67 | 12.28 | +0.01 | +14.29 | 0 | 0 |
| 2024/11/01 | 85.1 | +0.5 | +0.59 | 77 | 654.23 | 6 | 7.79 | 50.75 | 7.76 | 51.03 | 7.8 | +0.28 | +466.67 | 0 | 0 |
| 2024/10/30 | 84.6 | -0.3 | -0.35 | 39 | 330.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/10/29 | 84.9 | -0.5 | -0.59 | 119 | 1,009.42 | 5 | 4.2 | 42.41 | 4.2 | 42.44 | 4.2 | +0.03 | +60 | 0 | 0 |
| 2024/10/28 | 85.4 | +0 | +0 | 60 | 512.8 | 1 | 1.67 | 8.54 | 1.67 | 8.56 | 1.67 | +0.02 | +200 | 0 | 0 |
| 2024/10/25 | 85.4 | +0.4 | +0.47 | 97 | 826.86 | 10 | 10.31 | 85.26 | 10.31 | 85.4 | 10.33 | +0.14 | +140 | 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。
