5609
79.1
TWD+0.60 (0.76%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的12.12%。當日現股當沖之總損益為+2,400元、每張平均損益則為+300元。
開盤價
78.6
收盤價
79.1
當日範圍
78.6 - 79.7
成交張數
66
開盤價(昨)
78.4
收盤價(昨)
78.5
昨日範圍
78.4 - 79.2
成交張數(昨)
50
成交金額
523.73萬
成交金額(昨)
393.50萬
52週範圍
67.6 - 83.7
發行股數
1億
市值
113億
現股當沖－歷史逐日資訊
開盤價
78.6
收盤價
79.1
成交張數
66
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 | 79.1 | +0.6 | +0.76 | 66 | 523.73 | 8 | 12.12 | 63.28 | 12.08 | 63.52 | 12.13 | +0.24 | +300 | 0 | 0 |
| 2025/11/25 | 78.5 | +0 | +0 | 50 | 393.5 | 9 | 18 | 70.75 | 17.98 | 70.95 | 18.03 | +0.2 | +222.22 | 0 | 0 |
| 2025/11/24 | 78.5 | -0.1 | -0.13 | 60 | 471.42 | 4 | 6.67 | 31.47 | 6.68 | 31.4 | 6.66 | -0.07 | -175 | 0 | 0 |
| 2025/11/21 | 78.6 | -0.7 | -0.88 | 98 | 771.33 | 3 | 3.06 | 23.67 | 3.07 | 23.72 | 3.08 | +0.05 | +166.67 | 0 | 0 |
| 2025/11/20 | 79.3 | -0.1 | -0.13 | 31 | 246.13 | 3 | 9.68 | 23.83 | 9.68 | 23.88 | 9.7 | +0.05 | +166.67 | 0 | 0 |
| 2025/11/19 | 79.4 | +0.1 | +0.13 | 124 | 983.22 | 8 | 6.45 | 63.36 | 6.44 | 63.59 | 6.47 | +0.23 | +287.5 | 0 | 0 |
| 2025/11/18 | 79.3 | +0 | +0 | 181 | 1,429.46 | 22 | 12.15 | 173.55 | 12.14 | 173.63 | 12.15 | +0.08 | +36.36 | 0 | 0 |
| 2025/11/17 | 79.3 | -1.3 | -1.61 | 136 | 1,083.2 | 5 | 3.68 | 39.92 | 3.69 | 40.08 | 3.7 | +0.16 | +320 | 0 | 0 |
| 2025/11/14 | 80.6 | +0.3 | +0.37 | 76 | 610.41 | 5 | 6.58 | 40.03 | 6.56 | 39.94 | 6.54 | -0.09 | -180 | 0 | 0 |
| 2025/11/13 | 80.3 | -1 | -1.23 | 113 | 910.15 | 7 | 6.19 | 56.57 | 6.22 | 56.78 | 6.24 | +0.21 | +300 | 0 | 0 |
| 2025/11/12 | 81.3 | +0.4 | +0.49 | 165 | 1,344.22 | 11 | 6.67 | 89.55 | 6.66 | 89.54 | 6.66 | -0.01 | -9.09 | 0 | 0 |
| 2025/11/11 | 80.9 | +0.5 | +0.62 | 135 | 1,093.09 | 7 | 5.19 | 56.67 | 5.18 | 56.62 | 5.18 | -0.05 | -71.43 | 0 | 0 |
| 2025/11/10 | 80.4 | -0.4 | -0.5 | 128 | 1,030.55 | 32 | 25 | 257.43 | 24.98 | 257.72 | 25.01 | +0.29 | +90.62 | 0 | 0 |
| 2025/11/07 | 80.8 | -0.7 | -0.86 | 226 | 1,822.06 | 25 | 11.06 | 200.75 | 11.02 | 202.34 | 11.11 | +1.59 | +636 | 0 | 0 |
| 2025/11/06 | 81.5 | +0.9 | +1.12 | 239 | 1,936.54 | 10 | 4.18 | 80.82 | 4.17 | 81.07 | 4.19 | +0.25 | +250 | 0 | 0 |
| 2025/11/05 | 80.6 | +0.3 | +0.37 | 182 | 1,462.45 | 25 | 13.74 | 200.9 | 13.74 | 200.92 | 13.74 | +0.02 | +8 | 0 | 0 |
| 2025/11/04 | 80.3 | -0.1 | -0.12 | 236 | 1,906.17 | 28 | 11.86 | 226.01 | 11.86 | 227.91 | 11.96 | +1.9 | +678.57 | 0 | 0 |
| 2025/11/03 | 80.4 | +0.1 | +0.12 | 155 | 1,243.37 | 6 | 3.87 | 48.1 | 3.87 | 48.14 | 3.87 | +0.04 | +66.67 | 0 | 0 |
| 2025/10/31 | 80.3 | +0 | +0 | 177 | 1,421.5 | 23 | 12.99 | 184.53 | 12.98 | 185.6 | 13.06 | +1.07 | +465.22 | 0 | 0 |
| 2025/10/30 | 80.3 | +0.5 | +0.63 | 221 | 1,773.41 | 18 | 8.14 | 144.37 | 8.14 | 144.29 | 8.14 | -0.08 | -44.44 | 0 | 0 |
| 2025/10/29 | 79.8 | +0.7 | +0.88 | 213 | 1,694.23 | 9 | 4.23 | 71.39 | 4.21 | 71.66 | 4.23 | +0.27 | +300 | 0 | 0 |
| 2025/10/28 | 79.1 | +0 | +0 | 86 | 682.28 | 5 | 5.81 | 39.7 | 5.82 | 39.58 | 5.8 | -0.12 | -240 | 0 | 0 |
| 2025/10/27 | 79.1 | -0.4 | -0.5 | 81 | 640.79 | 9 | 11.11 | 71.12 | 11.1 | 71.35 | 11.13 | +0.23 | +255.56 | 0 | 0 |
| 2025/10/23 | 79.5 | +1 | +1.27 | 189 | 1,496.93 | 5 | 2.65 | 39.48 | 2.64 | 39.64 | 2.65 | +0.16 | +320 | 0 | 0 |
| 2025/10/22 | 78.5 | +0.2 | +0.26 | 68 | 533.26 | 3 | 4.41 | 23.55 | 4.42 | 23.57 | 4.42 | +0.02 | +66.67 | 0 | 0 |
| 2025/10/21 | 78.3 | -0.3 | -0.38 | 76 | 596.03 | 1 | 1.32 | 7.86 | 1.32 | 7.83 | 1.31 | -0.03 | -300 | 0 | 0 |
| 2025/10/20 | 78.6 | -0.2 | -0.25 | 60 | 471.36 | 5 | 8.33 | 39.25 | 8.33 | 39.46 | 8.37 | +0.21 | +420 | 0 | 0 |
| 2025/10/17 | 78.8 | +0.8 | +1.03 | 180 | 1,412.49 | 16 | 8.89 | 125.03 | 8.85 | 125.56 | 8.89 | +0.53 | +331.25 | 0 | 0 |
| 2025/10/16 | 78 | -0.4 | -0.51 | 64 | 499.36 | 7 | 10.94 | 54.62 | 10.94 | 54.58 | 10.93 | -0.04 | -57.14 | 0 | 0 |
| 2025/10/15 | 78.4 | +0.9 | +1.16 | 92 | 718.19 | 18 | 19.57 | 140.67 | 19.59 | 140.74 | 19.6 | +0.07 | +38.89 | 0 | 0 |
| 2025/10/14 | 77.5 | +1 | +1.31 | 257 | 2,012.61 | 89 | 34.63 | 696.18 | 34.59 | 698.43 | 34.7 | +2.25 | +252.81 | 1 | 0.39 |
| 2025/10/13 | 76.5 | -0.7 | -0.91 | 161 | 1,230.31 | 11 | 6.83 | 84.04 | 6.83 | 84.25 | 6.85 | +0.21 | +190.91 | 0 | 0 |
| 2025/10/09 | 77.2 | -0.2 | -0.26 | 184 | 1,422.64 | 1 | 0.54 | 7.73 | 0.54 | 7.75 | 0.54 | +0.02 | +200 | 0 | 0 |
| 2025/10/08 | 77.4 | -0.3 | -0.39 | 249 | 1,925.21 | 19 | 7.63 | 147.06 | 7.64 | 147.12 | 7.64 | +0.06 | +31.58 | 0 | 0 |
| 2025/10/07 | 77.7 | -0.6 | -0.77 | 279 | 2,176.11 | 21 | 7.53 | 164.07 | 7.54 | 163.88 | 7.53 | -0.19 | -90.48 | 0 | 0 |
| 2025/10/03 | 78.3 | -0.6 | -0.76 | 82 | 643.97 | 6 | 7.32 | 47.17 | 7.32 | 47.15 | 7.32 | -0.02 | -33.33 | 0 | 0 |
| 2025/10/02 | 78.9 | -0.2 | -0.25 | 50 | 393.97 | 3 | 6 | 23.6 | 5.99 | 23.66 | 6.01 | +0.06 | +200 | 0 | 0 |
| 2025/10/01 | 79.1 | -0.2 | -0.25 | 88 | 698.02 | 9 | 10.23 | 71.3 | 10.21 | 71.38 | 10.23 | +0.08 | +88.89 | 0 | 0 |
| 2025/09/30 | 79.3 | +0.1 | +0.13 | 59 | 467.7 | 2 | 3.39 | 15.82 | 3.38 | 15.85 | 3.39 | +0.03 | +150 | 0 | 0 |
| 2025/09/26 | 79.2 | -0.4 | -0.5 | 74 | 587.03 | 11 | 14.86 | 87.33 | 14.88 | 87.33 | 14.88 | +0 | +0 | 0 | 0 |
| 2025/09/25 | 79.6 | +0.6 | +0.76 | 73 | 581.51 | 5 | 6.85 | 39.84 | 6.85 | 39.82 | 6.85 | -0.02 | -40 | 0 | 0 |
| 2025/09/24 | 79 | +0.6 | +0.77 | 43 | 338.79 | 1 | 2.33 | 7.84 | 2.31 | 7.89 | 2.33 | +0.05 | +500 | 0 | 0 |
| 2025/09/23 | 78.4 | -0.4 | -0.51 | 213 | 1,674.57 | 9 | 4.23 | 70.73 | 4.22 | 70.92 | 4.24 | +0.19 | +211.11 | 0 | 0 |
| 2025/09/22 | 78.8 | -0.6 | -0.76 | 51 | 403.1 | 4 | 7.84 | 31.64 | 7.85 | 31.58 | 7.83 | -0.06 | -150 | 0 | 0 |
| 2025/09/19 | 79.4 | +0.5 | +0.63 | 113 | 892.18 | 6 | 5.31 | 47.31 | 5.3 | 47.57 | 5.33 | +0.26 | +433.33 | 0 | 0 |
| 2025/09/18 | 78.9 | -0.1 | -0.13 | 62 | 489.51 | 5 | 8.06 | 39.39 | 8.05 | 39.52 | 8.07 | +0.13 | +260 | 0 | 0 |
| 2025/09/17 | 79 | +0.1 | +0.13 | 102 | 805.58 | 12 | 11.76 | 94.82 | 11.77 | 94.83 | 11.77 | +0.01 | +8.33 | 0 | 0 |
| 2025/09/16 | 78.9 | -0.1 | -0.13 | 53 | 418.1 | 3 | 5.66 | 23.68 | 5.66 | 23.72 | 5.67 | +0.04 | +133.33 | 0 | 0 |
| 2025/09/15 | 79 | -0.9 | -1.13 | 99 | 784.46 | 10 | 10.1 | 79.06 | 10.08 | 79.16 | 10.09 | +0.1 | +100 | 0 | 0 |
| 2025/09/12 | 79.9 | +0.1 | +0.13 | 134 | 1,068.25 | 10 | 7.46 | 79.7 | 7.46 | 79.89 | 7.48 | +0.19 | +190 | 0 | 0 |
| 2025/09/11 | 79.8 | -1.2 | -1.48 | 140 | 1,123.93 | 5 | 3.57 | 40.32 | 3.59 | 40.16 | 3.57 | -0.16 | -320 | 0 | 0 |
| 2025/09/10 | 81 | -0.9 | -1.1 | 268 | 2,175.98 | 22 | 8.21 | 178.64 | 8.21 | 179.26 | 8.24 | +0.62 | +281.82 | 0 | 0 |
| 2025/09/09 | 81.9 | +2 | +2.5 | 554 | 4,519.04 | 30 | 5.42 | 244.94 | 5.42 | 244.27 | 5.41 | -0.67 | -223.33 | 0 | 0 |
| 2025/09/08 | 79.9 | +0.5 | +0.63 | 124 | 990.59 | 5 | 4.03 | 39.8 | 4.02 | 39.98 | 4.04 | +0.18 | +360 | 0 | 0 |
| 2025/09/05 | 79.4 | +0.1 | +0.13 | 88 | 698.73 | 10 | 11.36 | 79.43 | 11.37 | 79.39 | 11.36 | -0.04 | -40 | 0 | 0 |
| 2025/09/04 | 79.3 | +0.3 | +0.38 | 74 | 587.67 | 3 | 4.05 | 23.76 | 4.04 | 23.83 | 4.05 | +0.07 | +233.33 | 0 | 0 |
| 2025/09/03 | 79 | +0.2 | +0.25 | 93 | 733.34 | 4 | 4.3 | 31.52 | 4.3 | 31.58 | 4.31 | +0.06 | +150 | 0 | 0 |
| 2025/09/02 | 78.8 | -0.1 | -0.13 | 90 | 708.51 | 11 | 12.22 | 86.49 | 12.21 | 86.68 | 12.23 | +0.19 | +172.73 | 0 | 0 |
| 2025/09/01 | 78.9 | -0.2 | -0.25 | 76 | 601.82 | 3 | 3.95 | 23.75 | 3.95 | 23.83 | 3.96 | +0.08 | +266.67 | 0 | 0 |
| 2025/08/29 | 79.1 | -0.6 | -0.75 | 74 | 587.2 | 2 | 2.7 | 15.87 | 2.7 | 15.89 | 2.71 | +0.02 | +100 | 0 | 0 |
| 2025/08/28 | 79.7 | +1.2 | +1.53 | 169 | 1,341.73 | 15 | 8.88 | 118.85 | 8.86 | 119.46 | 8.9 | +0.61 | +406.67 | 0 | 0 |
| 2025/08/27 | 78.5 | +0 | +0 | 133 | 1,045.04 | 9 | 6.77 | 70.69 | 6.76 | 70.73 | 6.77 | +0.04 | +44.44 | 0 | 0 |
| 2025/08/26 | 78.5 | -0.2 | -0.25 | 43 | 337.92 | 1 | 2.33 | 7.85 | 2.32 | 7.86 | 2.33 | +0.01 | +100 | 0 | 0 |
| 2025/08/25 | 78.7 | -0.1 | -0.13 | 123 | 969.64 | 26 | 21.14 | 204.78 | 21.12 | 205.18 | 21.16 | +0.4 | +153.85 | 0 | 0 |
| 2025/08/22 | 78.8 | -0.8 | -1.01 | 50 | 394.61 | 2 | 4 | 15.76 | 3.99 | 15.8 | 4 | +0.04 | +200 | 0 | 0 |
| 2025/08/21 | 79.6 | +0.8 | +1.02 | 94 | 747.48 | 10 | 10.64 | 79.39 | 10.62 | 79.75 | 10.67 | +0.36 | +360 | 0 | 0 |
| 2025/08/20 | 78.8 | -0.9 | -1.13 | 165 | 1,302.13 | 13 | 7.88 | 102.29 | 7.86 | 102.75 | 7.89 | +0.46 | +353.85 | 0 | 0 |
| 2025/08/19 | 79.7 | -1.3 | -1.6 | 179 | 1,430.35 | 22 | 12.29 | 175.98 | 12.3 | 176.2 | 12.32 | +0.22 | +100 | 0 | 0 |
| 2025/08/18 | 81 | +0.2 | +0.25 | 215 | 1,743.42 | 32 | 14.88 | 259.45 | 14.88 | 259.88 | 14.91 | +0.43 | +134.38 | 0 | 0 |
| 2025/08/15 | 80.8 | +0.5 | +0.62 | 268 | 2,165.92 | 11 | 4.1 | 88.9 | 4.1 | 88.82 | 4.1 | -0.08 | -72.73 | 0 | 0 |
| 2025/08/14 | 80.3 | +1.2 | +1.52 | 315 | 2,520.77 | 11 | 3.49 | 87.61 | 3.48 | 87.79 | 3.48 | +0.18 | +163.64 | 0 | 0 |
| 2025/08/13 | 79.1 | -0.4 | -0.5 | 210 | 1,661.97 | 32 | 15.24 | 253.32 | 15.24 | 253.54 | 15.26 | +0.22 | +68.75 | 0 | 0 |
| 2025/08/12 | 79.5 | +1 | +1.27 | 263 | 2,078.92 | 15 | 5.7 | 118.36 | 5.69 | 118.45 | 5.7 | +0.09 | +60 | 0 | 0 |
| 2025/08/11 | 78.5 | +1 | +1.29 | 373 | 2,926.84 | 71 | 19.03 | 556.39 | 19.01 | 557.41 | 19.04 | +1.02 | +143.66 | 0 | 0 |
| 2025/08/08 | 77.5 | +1.7 | +2.24 | 197 | 1,510.13 | 48 | 24.37 | 365.26 | 24.19 | 369.39 | 24.46 | +4.13 | +860.42 | 0 | 0 |
| 2025/08/07 | 75.8 | -0.4 | -0.52 | 60 | 455.3 | 3 | 5 | 22.75 | 5 | 22.74 | 4.99 | -0.01 | -33.33 | 0 | 0 |
| 2025/08/06 | 76.2 | -0.5 | -0.65 | 129 | 981.53 | 8 | 6.2 | 60.8 | 6.19 | 61.04 | 6.22 | +0.24 | +300 | 0 | 0 |
| 2025/08/05 | 76.7 | +0.3 | +0.39 | 34 | 260.33 | 6 | 17.65 | 45.85 | 17.61 | 46.07 | 17.7 | +0.22 | +366.67 | 0 | 0 |
| 2025/08/04 | 76.4 | -0.2 | -0.26 | 54 | 412.6 | 2 | 3.7 | 15.28 | 3.7 | 15.28 | 3.7 | +0 | +0 | 0 | 0 |
| 2025/08/01 | 76.6 | +0.8 | +1.06 | 97 | 739.95 | 17 | 17.53 | 129.75 | 17.53 | 129.5 | 17.5 | -0.25 | -147.06 | 0 | 0 |
| 2025/07/31 | 75.8 | -0.6 | -0.79 | 100 | 756.4 | 7 | 7 | 52.96 | 7 | 52.93 | 7 | -0.03 | -42.86 | 0 | 0 |
| 2025/07/30 | 76.4 | +0.1 | +0.13 | 37 | 282.14 | 2 | 5.41 | 15.19 | 5.38 | 15.31 | 5.43 | +0.12 | +600 | 0 | 0 |
| 2025/07/29 | 76.3 | -0.7 | -0.91 | 33 | 251.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/28 | 77 | +0.4 | +0.52 | 55 | 422.79 | 3 | 5.45 | 23.01 | 5.44 | 23.1 | 5.46 | +0.09 | +300 | 0 | 0 |
| 2025/07/25 | 76.6 | -0.5 | -0.65 | 31 | 238.16 | 7 | 22.58 | 53.67 | 22.54 | 53.89 | 22.63 | +0.22 | +314.29 | 0 | 0 |
| 2025/07/24 | 77.1 | +0.5 | +0.65 | 80 | 616.95 | 2 | 2.5 | 15.34 | 2.49 | 15.42 | 2.5 | +0.08 | +400 | 0 | 0 |
| 2025/07/23 | 76.6 | +0.1 | +0.13 | 41 | 314.23 | 2 | 4.88 | 15.31 | 4.87 | 15.38 | 4.89 | +0.07 | +350 | 0 | 0 |
| 2025/07/22 | 76.5 | -0.8 | -1.03 | 100 | 767.03 | 24 | 24 | 182.91 | 23.85 | 184.93 | 24.11 | +2.02 | +841.67 | 0 | 0 |
| 2025/07/21 | 77.3 | +0.4 | +0.52 | 78 | 600.87 | 2 | 2.56 | 15.37 | 2.56 | 15.45 | 2.57 | +0.08 | +400 | 0 | 0 |
| 2025/07/18 | 76.9 | +0.1 | +0.13 | 46 | 353.31 | 2 | 4.35 | 15.32 | 4.34 | 15.33 | 4.34 | +0.01 | +50 | 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。
