5609
78.1
TWD+0.70 (0.90%)
2025.05.09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(2025/05/09) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的7.21%。當日現股當沖之總損益為-3,400元、每張平均損益則為-425元。
開盤價
78.3
收盤價
78.1
當日範圍
77.8 - 78.4
成交張數
111
開盤價(昨)
76.5
收盤價(昨)
77.4
昨日範圍
76.5 - 77.4
成交張數(昨)
128
成交金額
866.20萬
成交金額(昨)
985.82萬
52週範圍
67.6 - 101
發行股數
1億
市值
112億
現股當沖－歷史逐日資訊
開盤價
78.3
收盤價
78.1
成交張數
111
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(%) | ||||||
| 2025/05/09 | 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 |
| 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 |
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。
