5609
77.1
TWD-0.40 (-0.52%)
2026.11.06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(2026/04/24) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的2.33%。當日現股當沖之總損益為-100元、每張平均損益則為-50元。
開盤價
77.3
收盤價
77.1
當日範圍
75.4 - 77.3
成交張數
372
開盤價(昨)
78
收盤價(昨)
77.5
昨日範圍
77.5 - 78.4
成交張數(昨)
126
成交金額
2847.26萬
成交金額(昨)
982.13萬
52週範圍
76.2 - 83.9
發行股數
1億
市值
110億
現股當沖－歷史逐日資訊
開盤價
77.3
收盤價
77.1
成交張數
372
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(%) | ||||||
| 2026/04/24 | 78.8 | -0.4 | -0.51 | 86 | 678.22 | 2 | 2.33 | 15.83 | 2.33 | 15.82 | 2.33 | -0.01 | -50 | -- | -- |
| 2026/04/23 | 79.2 | -0.7 | -0.88 | 192 | 1,522.08 | 18 | 9.38 | 142.38 | 9.35 | 143.21 | 9.41 | +0.83 | +461.11 | -- | -- |
| 2026/04/22 | 79.9 | +0.4 | +0.5 | 161 | 1,287.9 | 7 | 4.35 | 56.01 | 4.35 | 55.92 | 4.34 | -0.09 | -128.57 | -- | -- |
| 2026/04/21 | 79.5 | +0 | +0 | 106 | 842.38 | 5 | 4.72 | 39.75 | 4.72 | 39.73 | 4.72 | -0.02 | -40 | -- | -- |
| 2026/04/20 | 79.5 | -0.7 | -0.87 | 177 | 1,407.89 | 5 | 2.82 | 39.8 | 2.83 | 39.82 | 2.83 | +0.02 | +40 | -- | -- |
| 2026/04/17 | 80.2 | +0.6 | +0.75 | 167 | 1,334.45 | 7 | 4.19 | 55.72 | 4.18 | 56.01 | 4.2 | +0.29 | +414.29 | -- | -- |
| 2026/04/16 | 79.6 | +0.7 | +0.89 | 149 | 1,183.08 | 5 | 3.36 | 39.71 | 3.36 | 39.82 | 3.37 | +0.11 | +220 | -- | -- |
| 2026/04/15 | 78.9 | -0.2 | -0.25 | 182 | 1,436.15 | 2 | 1.1 | 15.77 | 1.1 | 15.79 | 1.1 | +0.02 | +100 | -- | -- |
| 2026/04/14 | 79.1 | +0.2 | +0.25 | 130 | 1,026.18 | 10 | 7.69 | 78.82 | 7.68 | 78.97 | 7.7 | +0.15 | +150 | -- | -- |
| 2026/04/13 | 78.9 | -0.3 | -0.38 | 82 | 648.03 | 2 | 2.44 | 15.81 | 2.44 | 15.83 | 2.44 | +0.02 | +100 | -- | -- |
| 2026/04/10 | 79.2 | +0.1 | +0.13 | 143 | 1,133.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/09 | 79.1 | +0.3 | +0.38 | 59 | 465.9 | 4 | 6.78 | 31.59 | 6.78 | 31.64 | 6.79 | +0.05 | +125 | -- | -- |
| 2026/04/08 | 78.8 | +0.1 | +0.13 | 101 | 797.42 | 3 | 2.97 | 23.69 | 2.97 | 23.7 | 2.97 | +0.01 | +33.33 | -- | -- |
| 2026/04/07 | 78.7 | -0.2 | -0.25 | 88 | 692.93 | 4 | 4.55 | 31.5 | 4.55 | 31.53 | 4.55 | +0.03 | +75 | -- | -- |
| 2026/04/02 | 78.9 | -0.2 | -0.25 | 27 | 212.75 | 1 | 3.7 | 7.91 | 3.72 | 7.86 | 3.69 | -0.05 | -500 | -- | -- |
| 2026/04/01 | 79.1 | +1.1 | +1.41 | 58 | 457.69 | 5 | 8.62 | 39.33 | 8.59 | 39.53 | 8.64 | +0.2 | +400 | -- | -- |
| 2026/03/31 | 78 | -0.7 | -0.89 | 124 | 973.98 | 3 | 2.42 | 23.59 | 2.42 | 23.63 | 2.43 | +0.04 | +133.33 | -- | -- |
| 2026/03/30 | 78.7 | +0 | +0 | 82 | 646 | 10 | 12.2 | 78.66 | 12.18 | 78.82 | 12.2 | +0.16 | +160 | -- | -- |
| 2026/03/27 | 78.7 | -0.1 | -0.13 | 86 | 675.49 | 3 | 3.49 | 23.58 | 3.49 | 23.57 | 3.49 | -0.01 | -33.33 | -- | -- |
| 2026/03/26 | 78.8 | +0 | +0 | 54 | 427.14 | 6 | 11.11 | 47.35 | 11.09 | 47.62 | 11.15 | +0.27 | +450 | -- | -- |
| 2026/03/25 | 78.8 | +0.1 | +0.13 | 100 | 787.53 | 6 | 6 | 47.33 | 6.01 | 47.29 | 6 | -0.04 | -66.67 | -- | -- |
| 2026/03/24 | 78.7 | +0 | +0 | 103 | 810.17 | 15 | 14.56 | 118.03 | 14.57 | 118.08 | 14.57 | +0.05 | +33.33 | -- | -- |
| 2026/03/23 | 78.7 | -0.9 | -1.13 | 150 | 1,180.84 | 14 | 9.33 | 110.1 | 9.32 | 110.53 | 9.36 | +0.43 | +307.14 | -- | -- |
| 2026/03/20 | 79.6 | -0.4 | -0.5 | 94 | 749.99 | 2 | 2.13 | 15.94 | 2.13 | 15.95 | 2.13 | +0.01 | +50 | -- | -- |
| 2026/03/19 | 80 | +0.2 | +0.25 | 155 | 1,238.79 | 17 | 10.97 | 136.05 | 10.98 | 135.9 | 10.97 | -0.15 | -88.24 | -- | -- |
| 2026/03/18 | 79.8 | -0.1 | -0.13 | 137 | 1,095.31 | 5 | 3.65 | 40.06 | 3.66 | 39.91 | 3.64 | -0.15 | -300 | -- | -- |
| 2026/03/17 | 79.9 | -0.7 | -0.87 | 220 | 1,757.5 | 19 | 8.64 | 151.78 | 8.64 | 151.82 | 8.64 | +0.04 | +21.05 | -- | -- |
| 2026/03/16 | 80.6 | +0.1 | +0.12 | 158 | 1,268.54 | 8 | 5.06 | 64.1 | 5.05 | 64.45 | 5.08 | +0.35 | +437.5 | -- | -- |
| 2026/03/13 | 80.5 | +0 | +0 | 290 | 2,339.43 | 35 | 12.07 | 282.02 | 12.06 | 282.07 | 12.06 | +0.05 | +14.29 | -- | -- |
| 2026/03/12 | 80.5 | +1.7 | +2.16 | 249 | 1,987.57 | 56 | 22.49 | 445.95 | 22.44 | 447.25 | 22.5 | +1.3 | +232.14 | -- | -- |
| 2026/03/11 | 78.8 | +1.2 | +1.55 | 119 | 937.47 | 8 | 6.72 | 62.78 | 6.7 | 62.93 | 6.71 | +0.15 | +187.5 | -- | -- |
| 2026/03/10 | 77.6 | +0.5 | +0.65 | 55 | 427.73 | 6 | 10.91 | 46.65 | 10.91 | 46.66 | 10.91 | +0.01 | +16.67 | -- | -- |
| 2026/03/09 | 77.1 | -1.6 | -2.03 | 232 | 1,794.73 | 27 | 11.64 | 208.82 | 11.64 | 209.01 | 11.65 | +0.19 | +70.37 | -- | -- |
| 2026/03/06 | 78.7 | +0.3 | +0.38 | 67 | 526.17 | 1 | 1.49 | 7.84 | 1.49 | 7.87 | 1.5 | +0.03 | +300 | -- | -- |
| 2026/03/05 | 78.4 | +0.3 | +0.38 | 152 | 1,192.78 | 25 | 16.45 | 195.96 | 16.43 | 196.62 | 16.48 | +0.66 | +264 | -- | -- |
| 2026/03/04 | 78.1 | -1.8 | -2.25 | 425 | 3,359.71 | 117 | 27.53 | 926.36 | 27.57 | 929.01 | 27.65 | +2.65 | +226.5 | -- | -- |
| 2026/03/03 | 79.9 | +0.9 | +1.14 | 296 | 2,360.55 | 29 | 9.8 | 231.18 | 9.79 | 231.35 | 9.8 | +0.17 | +58.62 | -- | -- |
| 2026/03/02 | 79 | +0.5 | +0.64 | 162 | 1,276.99 | 13 | 8.02 | 102.11 | 8 | 102.26 | 8.01 | +0.15 | +115.38 | -- | -- |
| 2026/02/26 | 78.5 | +0.3 | +0.38 | 135 | 1,058.13 | 4 | 2.96 | 31.3 | 2.96 | 31.32 | 2.96 | +0.02 | +50 | -- | -- |
| 2026/02/25 | 78.2 | +0 | +0 | 165 | 1,291.87 | 6 | 3.64 | 46.96 | 3.64 | 47.03 | 3.64 | +0.07 | +116.67 | -- | -- |
| 2026/02/24 | 78.2 | +0 | +0 | 205 | 1,604.02 | 23 | 11.22 | 180.07 | 11.23 | 179.73 | 11.2 | -0.34 | -147.83 | -- | -- |
| 2026/02/23 | 78.2 | -0.1 | -0.13 | 141 | 1,102.83 | 15 | 10.64 | 117.45 | 10.65 | 117.38 | 10.64 | -0.07 | -46.67 | -- | -- |
| 2026/02/11 | 78.3 | -0.1 | -0.13 | 77 | 602.28 | 7 | 9.09 | 54.74 | 9.09 | 54.8 | 9.1 | +0.06 | +85.71 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2026/02/06 | 78.1 | -0.6 | -0.76 | 40 | 311.97 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2026/01/16 | 80 | +0 | +0 | 104 | 832.27 | 1 | 0.96 | 8.01 | 0.96 | 8 | 0.96 | -0.01 | -100 | -- | -- |
| 2026/01/15 | 80 | +0 | +0 | 70 | 560.27 | 5 | 7.14 | 40.07 | 7.15 | 40 | 7.14 | -0.07 | -140 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2026/01/09 | 80 | +0 | +0 | 74 | 592.45 | 6 | 8.11 | 48.03 | 8.11 | 48 | 8.1 | -0.03 | -50 | -- | -- |
| 2026/01/08 | 80 | -0.2 | -0.25 | 114 | 913.28 | 1 | 0.88 | 8.01 | 0.88 | 8.01 | 0.88 | +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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/12/29 | 79.7 | +0 | +0 | 58 | 463.08 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/12/17 | 80.1 | +0 | +0 | 40 | 320.84 | 5 | 12.5 | 40.1 | 12.5 | 40.12 | 12.5 | +0.02 | +40 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/11/25 | 78.5 | +0 | +0 | 50 | 393.5 | 9 | 18 | 70.75 | 17.98 | 70.95 | 18.03 | +0.2 | +222.22 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
