5609
79.6
TWD+0.80 (1.02%)
2025.08.21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(2025/08/20) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的7.88%。當日現股當沖之總損益為+4,600元、每張平均損益則為+354元。
開盤價
79.6
收盤價
79.6
當日範圍
78.8 - 80
成交張數
94
開盤價(昨)
79.6
收盤價(昨)
78.8
昨日範圍
78.3 - 79.6
成交張數(昨)
165
成交金額
747.48萬
成交金額(昨)
1302.13萬
52週範圍
67.6 - 89
發行股數
1億
市值
114億
現股當沖－歷史逐日資訊
開盤價
79.6
收盤價
79.6
成交張數
94
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(%) | ||||||
| 2025/08/21 | 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 |
| 2025/07/17 | 76.8 | -0.2 | -0.26 | 69 | 530.82 | 7 | 10.14 | 53.71 | 10.12 | 53.87 | 10.15 | +0.16 | +228.57 | 0 | 0 |
| 2025/07/16 | 77 | +0.5 | +0.65 | 113 | 866.79 | 6 | 5.31 | 45.79 | 5.28 | 46.15 | 5.32 | +0.36 | +600 | 0 | 0 |
| 2025/07/15 | 76.5 | +0.1 | +0.13 | 38 | 289.17 | 2 | 5.26 | 15.2 | 5.26 | 15.3 | 5.29 | +0.1 | +500 | 0 | 0 |
| 2025/07/14 | 76.4 | -0.2 | -0.26 | 36 | 275.12 | 3 | 8.33 | 22.87 | 8.31 | 23.02 | 8.37 | +0.15 | +500 | 0 | 0 |
| 2025/07/11 | 76.6 | +0.7 | +0.92 | 128 | 977.63 | 5 | 3.91 | 38.23 | 3.91 | 38.02 | 3.89 | -0.21 | -420 | 0 | 0 |
| 2025/07/10 | 75.9 | +0.1 | +0.13 | 81 | 614.32 | 4 | 4.94 | 30.31 | 4.93 | 30.34 | 4.94 | +0.03 | +75 | 0 | 0 |
| 2025/07/09 | 75.8 | +1.1 | +1.47 | 66 | 498.2 | 4 | 6.06 | 30.24 | 6.07 | 30.16 | 6.05 | -0.08 | -200 | 0 | 0 |
| 2025/07/08 | 74.7 | -0.8 | -1.06 | 43 | 322.72 | 6 | 13.95 | 45.23 | 14.02 | 45.36 | 14.06 | +0.13 | +216.67 | 0 | 0 |
| 2025/07/07 | 75.5 | +0.2 | +0.27 | 50 | 376.75 | 5 | 10 | 37.61 | 9.98 | 37.76 | 10.02 | +0.15 | +300 | 0 | 0 |
| 2025/07/04 | 75.3 | +1.1 | +1.48 | 194 | 1,456.92 | 13 | 6.7 | 97.27 | 6.68 | 97.32 | 6.68 | +0.05 | +38.46 | 0 | 0 |
| 2025/07/03 | 74.2 | -0.2 | -0.27 | 51 | 378.7 | 8 | 15.69 | 59.36 | 15.67 | 59.41 | 15.69 | +0.05 | +62.5 | 0 | 0 |
| 2025/07/02 | 74.4 | +0.6 | +0.81 | 35 | 259.54 | 1 | 2.86 | 7.44 | 2.87 | 7.42 | 2.86 | -0.02 | -200 | 0 | 0 |
| 2025/07/01 | 73.8 | +0.3 | +0.41 | 72 | 532.4 | 4 | 5.56 | 29.57 | 5.55 | 29.56 | 5.55 | -0.01 | -25 | 0 | 0 |
| 2025/06/30 | 73.5 | -0.6 | -0.81 | 54 | 398.06 | 3 | 5.56 | 22.13 | 5.56 | 22.14 | 5.56 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/27 | 74.1 | +0.3 | +0.41 | 59 | 436.07 | 2 | 3.39 | 14.76 | 3.38 | 14.77 | 3.39 | +0.01 | +50 | 0 | 0 |
| 2025/06/26 | 73.8 | +0.4 | +0.54 | 55 | 405.43 | 5 | 9.09 | 36.73 | 9.06 | 36.86 | 9.09 | +0.13 | +260 | 0 | 0 |
| 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 |
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。
