5609
72.9
TWD+0.40 (0.55%)
2025.06.24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(2025/06/23) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的2.08%。當日現股當沖之總損益為+100元、每張平均損益則為+100元。
開盤價
72.5
收盤價
72.9
當日範圍
72.5 - 73.3
成交張數
77
開盤價(昨)
72
收盤價(昨)
72.5
昨日範圍
72 - 73
成交張數(昨)
48
成交金額
560.47萬
成交金額(昨)
347.44萬
52週範圍
67.6 - 93.6
發行股數
1億
市值
104億
現股當沖－歷史逐日資訊
開盤價
72.5
收盤價
72.9
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 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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(%) | ||||||
| 2025/06/25 | 73.4 | +0.5 | +0.69 | 33 | 241.33 | 1 | 3.03 | 7.28 | 3.02 | 7.33 | 3.04 | +0.05 | +500 | 0 | 0 |
| 2025/06/24 | 72.9 | +0.4 | +0.55 | 77 | 560.47 | 5 | 6.49 | 36.34 | 6.48 | 36.58 | 6.53 | +0.24 | +480 | 0 | 0 |
| 2025/06/23 | 72.5 | +0.5 | +0.69 | 48 | 347.44 | 1 | 2.08 | 7.24 | 2.08 | 7.25 | 2.09 | +0.01 | +100 | 0 | 0 |
| 2025/06/20 | 72 | -1.2 | -1.64 | 179 | 1,293.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/19 | 73.2 | -1 | -1.35 | 102 | 749.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/18 | 74.2 | -0.1 | -0.13 | 53 | 393.94 | 2 | 3.77 | 14.87 | 3.77 | 14.85 | 3.77 | -0.02 | -100 | 0 | 0 |
| 2025/06/17 | 74.3 | -0.1 | -0.13 | 78 | 580.05 | 6 | 7.69 | 44.65 | 7.7 | 44.6 | 7.69 | -0.05 | -83.33 | 0 | 0 |
| 2025/06/16 | 74.4 | -0.4 | -0.53 | 55 | 408.59 | 3 | 5.45 | 22.29 | 5.46 | 22.27 | 5.45 | -0.02 | -66.67 | 0 | 0 |
| 2025/06/13 | 74.8 | -1 | -1.32 | 151 | 1,138.02 | 6 | 3.97 | 45.31 | 3.98 | 45.65 | 4.01 | +0.34 | +566.67 | 0 | 0 |
| 2025/06/12 | 75.8 | +0.2 | +0.26 | 77 | 582.95 | 8 | 10.39 | 60.57 | 10.39 | 60.51 | 10.38 | -0.06 | -75 | 0 | 0 |
| 2025/06/11 | 75.6 | +0.8 | +1.07 | 171 | 1,287.05 | 31 | 18.13 | 232.85 | 18.09 | 233.51 | 18.14 | +0.66 | +212.9 | 0 | 0 |
| 2025/06/10 | 74.8 | -0.4 | -0.53 | 280 | 2,099.95 | 22 | 7.86 | 164.9 | 7.85 | 165.34 | 7.87 | +0.44 | +200 | 0 | 0 |
| 2025/06/09 | 75.2 | -1.4 | -1.83 | 283 | 2,135.08 | 24 | 8.48 | 181.48 | 8.5 | 180.94 | 8.47 | -0.54 | -225 | 1 | 0.35 |
| 2025/06/06 | 76.6 | -6.7 | -1.92 | 1,103 | 8,486.11 | 170 | 15.41 | 1,306.98 | 15.4 | 1,309.59 | 15.43 | +2.61 | +153.53 | 0 | 0 |
| 2025/06/05 | 83.3 | -0.3 | -0.36 | 932 | 7,787.29 | 18 | 1.93 | 150.66 | 1.93 | 149.95 | 1.93 | -0.71 | -394.44 | 0 | 0 |
| 2025/06/04 | 83.6 | -0.1 | -0.12 | 503 | 4,208.1 | 3 | 0.6 | 25.13 | 0.6 | 25.07 | 0.6 | -0.06 | -200 | 0 | 0 |
| 2025/06/03 | 83.7 | +0.3 | +0.36 | 392 | 3,282.74 | 19 | 4.85 | 158.92 | 4.84 | 159.18 | 4.85 | +0.26 | +136.84 | 0 | 0 |
| 2025/06/02 | 83.4 | +0.1 | +0.12 | 301 | 2,502.33 | 21 | 6.98 | 174.34 | 6.97 | 174.52 | 6.97 | +0.18 | +85.71 | 0 | 0 |
| 2025/05/29 | 83.3 | +0.4 | +0.48 | 298 | 2,484.36 | 8 | 2.68 | 66.57 | 2.68 | 66.83 | 2.69 | +0.26 | +325 | 0 | 0 |
| 2025/05/28 | 82.9 | +0.8 | +0.97 | 434 | 3,597.78 | 39 | 8.99 | 323.1 | 8.98 | 324.64 | 9.02 | +1.54 | +394.87 | 0 | 0 |
| 2025/05/27 | 82.1 | +0.1 | +0.12 | 259 | 2,125.26 | 9 | 3.47 | 73.83 | 3.47 | 73.91 | 3.48 | +0.08 | +88.89 | 0 | 0 |
| 2025/05/26 | 82 | -0.2 | -0.24 | 158 | 1,298.53 | 10 | 6.33 | 82.31 | 6.34 | 82.39 | 6.34 | +0.08 | +80 | 0 | 0 |
| 2025/05/23 | 82.2 | -0.7 | -0.84 | 153 | 1,260.32 | 15 | 9.8 | 123.95 | 9.83 | 123.36 | 9.79 | -0.59 | -393.33 | 0 | 0 |
| 2025/05/22 | 82.9 | +1.1 | +1.34 | 230 | 1,891.04 | 22 | 9.57 | 180.4 | 9.54 | 181.2 | 9.58 | +0.8 | +363.64 | 0 | 0 |
| 2025/05/21 | 81.8 | +0.3 | +0.37 | 96 | 786.28 | 8 | 8.33 | 65.5 | 8.33 | 65.53 | 8.33 | +0.03 | +37.5 | 0 | 0 |
| 2025/05/20 | 81.5 | +0.9 | +1.12 | 106 | 862.29 | 10 | 9.43 | 81.26 | 9.42 | 81.36 | 9.44 | +0.1 | +100 | 0 | 0 |
| 2025/05/19 | 80.6 | -1.9 | -2.3 | 391 | 3,182.66 | 65 | 16.62 | 528.68 | 16.61 | 530.75 | 16.68 | +2.07 | +318.46 | 0 | 0 |
| 2025/05/16 | 82.5 | +1.4 | +1.73 | 675 | 5,626.12 | 341 | 50.52 | 2,855.5 | 50.75 | 2,862.9 | 50.89 | +7.4 | +217.01 | 0 | 0 |
| 2025/05/15 | 81.1 | +0.8 | +1 | 248 | 2,016.1 | 41 | 16.53 | 333.43 | 16.54 | 333.88 | 16.56 | +0.45 | +109.76 | 0 | 0 |
| 2025/05/14 | 80.3 | +0.8 | +1.01 | 200 | 1,605.95 | 16 | 8 | 128.23 | 7.98 | 128.24 | 7.99 | +0.01 | +6.25 | 0 | 0 |
| 2025/05/13 | 79.5 | +0.9 | +1.15 | 350 | 2,803.94 | 124 | 35.43 | 995.66 | 35.51 | 993.1 | 35.42 | -2.56 | -206.45 | 0 | 0 |
| 2025/05/12 | 78.6 | +0.5 | +0.64 | 90 | 707.05 | 13 | 14.44 | 102.11 | 14.44 | 102.19 | 14.45 | +0.08 | +61.54 | 0 | 0 |
| 2025/05/09 | 78.1 | +0.7 | +0.9 | 111 | 866.2 | 8 | 7.21 | 62.68 | 7.24 | 62.34 | 7.2 | -0.34 | -425 | 0 | 0 |
| 2025/05/08 | 77.4 | +1.3 | +1.71 | 128 | 985.82 | 8 | 6.25 | 61.61 | 6.25 | 61.75 | 6.26 | +0.14 | +175 | 0 | 0 |
| 2025/05/07 | 76.1 | +0.2 | +0.26 | 80 | 607.32 | 11 | 13.75 | 83.46 | 13.74 | 83.75 | 13.79 | +0.29 | +263.64 | 0 | 0 |
| 2025/05/06 | 75.9 | +1.7 | +2.29 | 123 | 927.24 | 16 | 13.01 | 119.44 | 12.88 | 120.92 | 13.04 | +1.48 | +925 | 0 | 0 |
| 2025/05/05 | 74.2 | -0.8 | -1.07 | 190 | 1,412.94 | 11 | 5.79 | 82.29 | 5.82 | 81.83 | 5.79 | -0.46 | -418.18 | 0 | 0 |
| 2025/05/02 | 75 | +1.4 | +1.9 | 138 | 1,038.39 | 9 | 6.52 | 67.72 | 6.52 | 67.85 | 6.53 | +0.13 | +144.44 | 0 | 0 |
| 2025/04/30 | 73.6 | -3 | -3.92 | 218 | 1,634.85 | 7 | 3.21 | 52.22 | 3.19 | 53.35 | 3.26 | +1.13 | +1,614.29 | 0 | 0 |
| 2025/04/29 | 76.6 | +0.1 | +0.13 | 61 | 466.9 | 3 | 4.92 | 22.96 | 4.92 | 22.95 | 4.92 | -0.01 | -33.33 | 0 | 0 |
| 2025/04/28 | 76.5 | +0.4 | +0.53 | 62 | 473.28 | 3 | 4.84 | 22.91 | 4.84 | 22.87 | 4.83 | -0.04 | -133.33 | 0 | 0 |
| 2025/04/25 | 76.1 | +0.6 | +0.79 | 46 | 350.33 | 3 | 6.52 | 22.9 | 6.54 | 22.92 | 6.54 | +0.02 | +66.67 | 0 | 0 |
| 2025/04/24 | 75.5 | +0.3 | +0.4 | 38 | 286.73 | 2 | 5.26 | 15.1 | 5.27 | 15.1 | 5.27 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 75.2 | +1 | +1.35 | 35 | 263.65 | 7 | 20 | 52.68 | 19.98 | 52.78 | 20.02 | +0.1 | +142.86 | 0 | 0 |
| 2025/04/22 | 74.2 | -1 | -1.33 | 52 | 387.09 | 4 | 7.69 | 29.84 | 7.71 | 29.84 | 7.71 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 75.2 | -1.8 | -2.34 | 82 | 621.68 | 9 | 10.98 | 68.36 | 11 | 68.01 | 10.94 | -0.35 | -388.89 | 0 | 0 |
| 2025/04/18 | 77 | +1.1 | +1.45 | 63 | 482.26 | 9 | 14.29 | 68.96 | 14.3 | 69.09 | 14.33 | +0.13 | +144.44 | 0 | 0 |
| 2025/04/17 | 75.9 | -0.6 | -0.78 | 76 | 576.06 | 15 | 19.74 | 113.33 | 19.67 | 113.74 | 19.74 | +0.41 | +273.33 | 0 | 0 |
| 2025/04/16 | 76.5 | -1.9 | -2.42 | 162 | 1,255.92 | 28 | 17.28 | 216.4 | 17.23 | 218.13 | 17.37 | +1.73 | +617.86 | 0 | 0 |
| 2025/04/15 | 78.4 | +1.2 | +1.55 | 135 | 1,055.48 | 30 | 22.22 | 234.48 | 22.22 | 234.97 | 22.26 | +0.49 | +163.33 | 0 | 0 |
| 2025/04/14 | 77.2 | +0.8 | +1.05 | 298 | 2,337.39 | 98 | 32.89 | 771.25 | 33 | 767.94 | 32.85 | -3.31 | -337.76 | 0 | 0 |
| 2025/04/11 | 76.4 | +2.1 | +2.83 | 396 | 2,997.58 | 142 | 35.86 | 1,072.25 | 35.77 | 1,079.06 | 36 | +6.81 | +479.58 | 0 | 0 |
| 2025/04/10 | 74.3 | +6.7 | +9.91 | 148 | 1,096.64 | 14 | 9.46 | 103.03 | 9.4 | 103.5 | 9.44 | +0.47 | +335.71 | 0 | 0 |
| 2025/04/09 | 67.6 | -4.8 | -6.63 | 379 | 2,616.5 | 84 | 22.16 | 579.47 | 22.15 | 579.85 | 22.16 | +0.38 | +45.24 | 0 | 0 |
| 2025/04/08 | 72.4 | -0.2 | -0.28 | 503 | 3,477.35 | 138 | 27.44 | 955.76 | 27.49 | 958.5 | 27.56 | +2.74 | +198.55 | 0 | 0 |
| 2025/04/07 | 72.6 | -8 | -9.93 | 168 | 1,217.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 80.6 | +0.3 | +0.37 | 45 | 363.38 | 2 | 4.42 | 15.96 | 4.39 | 16.11 | 4.43 | +0.15 | +750 | 0 | 0 |
| 2025/04/01 | 80.3 | +1.2 | +1.52 | 98 | 781.16 | 4 | 4.1 | 31.8 | 4.07 | 32.01 | 4.1 | +0.21 | +525 | 0 | 0 |
| 2025/03/31 | 79.1 | -1.8 | -2.22 | 307 | 2,443.44 | 19 | 6.18 | 151.75 | 6.21 | 151.19 | 6.19 | -0.56 | -294.74 | 0 | 0 |
| 2025/03/28 | 80.9 | -1.3 | -1.58 | 160 | 1,300.57 | 2 | 1.25 | 16.31 | 1.25 | 16.22 | 1.25 | -0.09 | -450 | 0 | 0 |
| 2025/03/27 | 82.2 | -0.8 | -0.96 | 74 | 605.83 | 2 | 2.72 | 16.41 | 2.71 | 16.45 | 2.72 | +0.04 | +200 | 0 | 0 |
| 2025/03/26 | 83 | +0.6 | +0.73 | 43 | 357.97 | 2 | 4.63 | 16.53 | 4.62 | 16.59 | 4.63 | +0.06 | +300 | 0 | 0 |
| 2025/03/25 | 82.4 | -0.4 | -0.48 | 64 | 527.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 82.8 | -0.5 | -0.6 | 40 | 330.59 | 1 | 2.51 | 8.31 | 2.51 | 8.28 | 2.5 | -0.03 | -300 | 0 | 0 |
| 2025/03/21 | 83.3 | -0.1 | -0.12 | 71 | 591.13 | 1 | 1.41 | 8.32 | 1.41 | 8.31 | 1.41 | -0.01 | -100 | 0 | 0 |
| 2025/03/20 | 83.4 | +0.8 | +0.97 | 98 | 811.06 | 12 | 12.27 | 99.19 | 12.23 | 99.76 | 12.3 | +0.57 | +475 | 0 | 0 |
| 2025/03/19 | 82.6 | -0.1 | -0.12 | 100 | 828.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 82.7 | +0.1 | +0.12 | 89 | 734.61 | 7 | 7.85 | 57.61 | 7.84 | 57.72 | 7.86 | +0.11 | +157.14 | 0 | 0 |
| 2025/03/17 | 82.6 | -0.2 | -0.24 | 96 | 797.55 | 3 | 3.11 | 24.82 | 3.11 | 24.78 | 3.11 | -0.04 | -133.33 | 0 | 0 |
| 2025/03/14 | 82.8 | -0.4 | -0.48 | 90 | 747.63 | 4 | 4.42 | 33.11 | 4.43 | 33.09 | 4.43 | -0.02 | -50 | 0 | 0 |
| 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 |
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。
