首頁>台灣股市>中菲行>交易資訊 - 現股當沖

5609

78.3

TWD

-0.10 (-0.13%)

2026.02.11收盤

中菲行－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

中菲行最新現股當沖狀況

整理中菲行最新(2026/02/10) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的5.04%。當日現股當沖之總損益為+400元、每張平均損益則為+67元。

開盤價

78.4

收盤價

78.3

當日範圍

78 - 78.5

成交張數

77

開盤價(昨)

78

收盤價(昨)

78.4

昨日範圍

77.7 - 78.4

成交張數(昨)

119

成交金額

602.28萬

成交金額(昨)

928.27萬

52週範圍

67.6 - 83.7

發行股數

1億

市值

112億

現股當沖－歷史逐日資訊

開盤價

78.4

收盤價

78.3

成交張數

77

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/02/10	78.4	+0.4	+0.51	119	928.27	6	5.04	46.8	5.04	46.84	5.05	+0.04	+66.67	0	0
2026/02/09	78	-0.1	-0.13	174	1,355.36	9	5.17	70.11	5.17	70.22	5.18	+0.11	+122.22	0	0
2026/02/06	78.1	-0.6	-0.76	40	311.97	0	0	0	0	0	0	+0	+0	0	0
2026/02/05	78.7	+0.3	+0.38	70	548.88	12	17.14	93.93	17.11	94.29	17.18	+0.36	+300	0	0
2026/02/04	78.4	+0.4	+0.51	119	930.34	10	8.4	78.16	8.4	78.23	8.41	+0.07	+70	0	0
2026/02/03	78	+0	+0	161	1,254.59	23	14.29	179.16	14.28	179.28	14.29	+0.12	+52.17	0	0
2026/02/02	78	-0.7	-0.89	187	1,459.64	26	13.9	203.48	13.94	203.46	13.94	-0.02	-7.69	0	0
2026/01/30	78.7	-0.1	-0.13	117	919.93	9	7.69	70.71	7.69	70.83	7.7	+0.12	+133.33	0	0
2026/01/29	78.8	-0.5	-0.63	229	1,809.69	11	4.8	87.04	4.81	87.04	4.81	+0	+0	0	0
2026/01/28	79.3	-0.5	-0.63	189	1,501.48	10	5.29	79.64	5.3	79.37	5.29	-0.27	-270	0	0
2026/01/27	79.8	-0.1	-0.13	105	836.2	7	6.67	55.7	6.66	55.88	6.68	+0.18	+257.14	0	0
2026/01/26	79.9	+0.5	+0.63	158	1,257.06	38	24.05	302.29	24.05	302.15	24.04	-0.14	-36.84	0	0
2026/01/23	79.4	-0.6	-0.75	221	1,764.8	15	6.79	119.54	6.77	120.29	6.82	+0.75	+500	0	0
2026/01/22	80	-0.2	-0.25	217	1,737.4	10	4.61	80.11	4.61	80.25	4.62	+0.14	+140	0	0
2026/01/21	80.2	-0.1	-0.12	171	1,372.32	5	2.92	40.17	2.93	40.12	2.92	-0.05	-100	0	0
2026/01/20	80.3	+0.6	+0.75	189	1,511.87	5	2.65	39.93	2.64	40.02	2.65	+0.09	+180	0	0
2026/01/19	79.7	-0.3	-0.37	188	1,502.15	5	2.66	39.94	2.66	39.96	2.66	+0.02	+40	0	0
2026/01/16	80	+0	+0	104	832.27	1	0.96	8.01	0.96	8	0.96	-0.01	-100	0	0
2026/01/15	80	+0	+0	70	560.27	5	7.14	40.07	7.15	40	7.14	-0.07	-140	0	0
2026/01/14	80	+0.1	+0.13	127	1,016.66	2	1.57	16.02	1.58	16	1.57	-0.02	-100	0	0
2026/01/13	79.9	-0.3	-0.37	93	743.84	11	11.83	87.95	11.82	87.97	11.83	+0.02	+18.18	0	0
2026/01/12	80.2	+0.2	+0.25	101	808.79	6	5.94	48.02	5.94	48.01	5.94	-0.01	-16.67	0	0
2026/01/09	80	+0	+0	74	592.45	6	8.11	48.03	8.11	48	8.1	-0.03	-50	0	0
2026/01/08	80	-0.2	-0.25	114	913.28	1	0.88	8.01	0.88	8.01	0.88	+0	+0	0	0
2026/01/07	80.2	+0.8	+1.01	224	1,795.5	12	5.36	96	5.35	96.28	5.36	+0.28	+233.33	0	0
2026/01/06	79.4	+0.5	+0.63	106	841.93	17	16.04	134.76	16.01	135.28	16.07	+0.52	+305.88	0	0
2026/01/05	78.9	-0.9	-1.13	178	1,407.15	4	2.25	31.57	2.24	31.65	2.25	+0.08	+200	0	0
2026/01/02	79.8	-0.2	-0.25	63	501.91	6	9.52	47.68	9.5	47.88	9.54	+0.2	+333.33	0	0
2025/12/31	80	+0.6	+0.76	70	558.13	3	4.29	23.91	4.28	23.94	4.29	+0.03	+100	0	0
2025/12/30	79.4	-0.3	-0.38	115	913.43	6	5.22	47.44	5.19	47.73	5.23	+0.29	+483.33	0	0
2025/12/29	79.7	+0	+0	58	463.08	0	0	0	0	0	0	+0	+0	0	0
2025/12/26	79.7	-0.1	-0.13	74	590.02	1	1.35	7.98	1.35	7.96	1.35	-0.02	-200	0	0
2025/12/19	79.8	-0.1	-0.13	109	870.92	2	1.83	15.96	1.83	15.96	1.83	+0	+0	0	0
2025/12/18	79.9	-0.2	-0.25	93	743.13	6	6.45	47.66	6.41	48.11	6.47	+0.45	+750	0	0
2025/12/17	80.1	+0	+0	40	320.84	5	12.5	40.1	12.5	40.12	12.5	+0.02	+40	0	0
2025/12/16	80.1	-0.5	-0.62	85	680.72	2	2.35	16.03	2.35	16.03	2.35	+0	+0	0	0
2025/12/15	80.6	+0.4	+0.5	73	587.35	8	10.96	64.54	10.99	64.37	10.96	-0.17	-212.5	0	0
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

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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來