5392
32.3
TWD+0.55 (1.73%)
2025.06.17收盤
能率－現股當沖
能率最新現股當沖狀況
整理能率最新(2025/06/17) 當沖狀況。整體成交張數為1,082張，佔整體市場成交張數的36.75%。當日現股當沖之總損益為+2.83萬元、每張平均損益則為+26元。
開盤價
32.05
收盤價
32.3
當日範圍
31.8 - 32.8
成交張數
2,944
開盤價(昨)
31.55
收盤價(昨)
31.75
昨日範圍
31 - 31.8
成交張數(昨)
1,989
成交金額
9470.27萬
成交金額(昨)
6253.55萬
52週範圍
24.15 - 42.6
發行股數
2億
市值
55億
現股當沖－歷史逐日資訊
開盤價
32.05
收盤價
32.3
成交張數
2,944
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(%) | ||||||
| 2025/06/19 | 31.1 | -0.8 | -2.51 | 1,449 | 4,542.18 | 380 | 26.22 | 1,193.34 | 26.27 | 1,195.67 | 26.32 | +2.33 | +61.45 | 1 | 0.07 |
| 2025/06/18 | 31.9 | -0.4 | -1.24 | 4,010 | 13,044.25 | 1,873 | 46.71 | 6,099.1 | 46.76 | 6,088.37 | 46.67 | -10.73 | -57.31 | 8 | 0.2 |
| 2025/06/17 | 32.3 | +0.55 | +1.73 | 2,944 | 9,470.27 | 1,082 | 36.75 | 3,480.22 | 36.75 | 3,483.05 | 36.78 | +2.83 | +26.11 | 9 | 0.31 |
| 2025/06/16 | 31.75 | -0.35 | -1.09 | 1,989 | 6,253.55 | 752 | 37.81 | 2,356.13 | 37.68 | 2,371.86 | 37.93 | +15.73 | +209.24 | 1 | 0.05 |
| 2025/06/13 | 32.1 | -0.95 | -2.87 | 4,420 | 14,476.52 | 2,109 | 47.71 | 6,912.58 | 47.75 | 6,921.76 | 47.81 | +9.18 | +43.5 | 6 | 0.14 |
| 2025/06/12 | 33.05 | +0.65 | +2.01 | 6,523 | 21,696.04 | 3,593 | 55.08 | 11,940.21 | 55.03 | 11,947.33 | 55.07 | +7.12 | +19.82 | 8 | 0.12 |
| 2025/06/11 | 32.4 | -0.3 | -0.92 | 15,643 | 51,368.03 | 11,748 | 75.1 | 38,566.54 | 75.08 | 38,542.39 | 75.03 | -24.16 | -20.56 | 29 | 0.19 |
| 2025/06/10 | 32.7 | +2.95 | +9.92 | 5,756 | 18,549.72 | 2,554 | 44.37 | 8,176.37 | 44.08 | 8,252.59 | 44.49 | +76.22 | +298.45 | 6 | 0.1 |
| 2025/06/09 | 29.75 | -1.05 | -3.41 | 1,481 | 4,441.24 | 334 | 22.55 | 1,001.11 | 22.54 | 1,007.45 | 22.68 | +6.34 | +189.97 | 3 | 0.2 |
| 2025/06/06 | 30.8 | -0.35 | -1.12 | 1,199 | 3,690.3 | 404 | 33.69 | 1,243.96 | 33.71 | 1,245.12 | 33.74 | +1.16 | +28.71 | 0 | 0 |
| 2025/06/05 | 31.15 | +0.65 | +2.13 | 5,312 | 16,904.97 | 2,660 | 50.08 | 8,484.48 | 50.19 | 8,492.34 | 50.24 | +7.86 | +29.55 | 6 | 0.11 |
| 2025/06/04 | 30.5 | +1.4 | +4.81 | 1,618 | 4,911.07 | 678 | 41.9 | 2,052.25 | 41.79 | 2,060.51 | 41.96 | +8.26 | +121.83 | 0 | 0 |
| 2025/06/03 | 29.1 | -0.25 | -0.85 | 706 | 2,074.2 | 284 | 40.23 | 834.49 | 40.23 | 835.96 | 40.3 | +1.47 | +51.76 | 0 | 0 |
| 2025/06/02 | 29.35 | -1.05 | -3.45 | 1,114 | 3,296.9 | 294 | 26.39 | 868.53 | 26.34 | 876.33 | 26.58 | +7.79 | +265.14 | 0 | 0 |
| 2025/05/29 | 30.4 | -0.05 | -0.16 | 642 | 1,952.88 | 221 | 34.42 | 672.29 | 34.43 | 673.22 | 34.47 | +0.93 | +41.86 | 0 | 0 |
| 2025/05/28 | 30.45 | -0.45 | -1.46 | 880 | 2,709.62 | 297 | 33.75 | 917.37 | 33.86 | 917.37 | 33.86 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 30.9 | -0.35 | -1.12 | 939 | 2,943.45 | 371 | 39.51 | 1,165.45 | 39.59 | 1,166.16 | 39.62 | +0.71 | +19.14 | 0 | 0 |
| 2025/05/26 | 31.25 | +0 | +0 | 712 | 2,238.77 | 279 | 39.19 | 877.13 | 39.18 | 878.81 | 39.25 | +1.68 | +60.04 | 0 | 0 |
| 2025/05/23 | 31.25 | -0.35 | -1.11 | 677 | 2,138.52 | 170 | 25.11 | 537.19 | 25.12 | 539.17 | 25.21 | +1.98 | +116.47 | 0 | 0 |
| 2025/05/22 | 31.6 | -0.6 | -1.86 | 1,066 | 3,380.39 | 271 | 25.42 | 859 | 25.41 | 860.2 | 25.45 | +1.19 | +43.91 | 0 | 0 |
| 2025/05/21 | 32.2 | -0.3 | -0.92 | 716 | 2,314.32 | 135 | 18.85 | 436.2 | 18.85 | 437.46 | 18.9 | +1.26 | +93.33 | 0 | 0 |
| 2025/05/20 | 32.5 | -0.4 | -1.22 | 1,087 | 3,562.49 | 350 | 32.2 | 1,145.3 | 32.15 | 1,149.54 | 32.27 | +4.24 | +121 | 3 | 0.28 |
| 2025/05/19 | 32.9 | -0.85 | -2.52 | 2,129 | 7,125.73 | 920 | 43.21 | 3,083.01 | 43.27 | 3,080.55 | 43.23 | -2.46 | -26.68 | 8 | 0.38 |
| 2025/05/16 | 33.75 | -0.25 | -0.74 | 1,923 | 6,525.06 | 523 | 27.2 | 1,775.15 | 27.21 | 1,775.46 | 27.21 | +0.31 | +5.93 | 0 | 0 |
| 2025/05/15 | 34 | -0.2 | -0.58 | 3,525 | 12,071.61 | 1,561 | 44.28 | 5,337.14 | 44.21 | 5,347.86 | 44.3 | +10.72 | +68.71 | 0 | 0 |
| 2025/05/14 | 34.2 | +0.55 | +1.63 | 5,943 | 20,205.47 | 2,441 | 41.07 | 8,281.9 | 40.99 | 8,301.66 | 41.09 | +19.76 | +80.95 | 8 | 0.13 |
| 2025/05/13 | 33.65 | +0.6 | +1.82 | 5,876 | 19,650.4 | 3,188 | 54.25 | 10,656.86 | 54.23 | 10,680.23 | 54.35 | +23.36 | +73.29 | 6 | 0.1 |
| 2025/05/12 | 33.05 | +0.8 | +2.48 | 6,784 | 22,521.71 | 3,509 | 51.72 | 11,637.42 | 51.67 | 11,658.82 | 51.77 | +21.39 | +60.96 | 4 | 0.06 |
| 2025/05/09 | 32.25 | +1.3 | +4.2 | 5,091 | 16,363.07 | 2,560 | 50.28 | 8,193.68 | 50.07 | 8,241.62 | 50.37 | +47.94 | +187.27 | 27 | 0.53 |
| 2025/05/08 | 30.95 | +0.4 | +1.31 | 644 | 1,991.97 | 134 | 20.81 | 414.36 | 20.8 | 414.62 | 20.81 | +0.26 | +19.4 | 0 | 0 |
| 2025/05/07 | 30.55 | -0.25 | -0.81 | 631 | 1,922.22 | 187 | 29.64 | 569.34 | 29.62 | 570.98 | 29.7 | +1.64 | +87.7 | 0 | 0 |
| 2025/05/06 | 30.8 | +0.3 | +0.98 | 927 | 2,854.29 | 295 | 31.82 | 907.58 | 31.8 | 908.74 | 31.84 | +1.16 | +39.32 | 0 | 0 |
| 2025/05/05 | 30.5 | -1.15 | -3.63 | 2,670 | 8,159.34 | 987 | 36.97 | 3,002.57 | 36.8 | 3,028.05 | 37.11 | +25.48 | +258.16 | 0 | 0 |
| 2025/05/02 | 31.65 | +0.25 | +0.8 | 3,328 | 10,514.75 | 1,455 | 43.72 | 4,601.99 | 43.77 | 4,604.87 | 43.79 | +2.88 | +19.79 | 4 | 0.12 |
| 2025/04/30 | 31.4 | -0.1 | -0.32 | 8,718 | 28,130.59 | 5,657 | 64.89 | 18,233.52 | 64.82 | 18,280.81 | 64.99 | +47.28 | +83.59 | 6 | 0.07 |
| 2025/04/29 | 31.5 | +1.55 | +5.18 | 4,967 | 15,428.44 | 2,610 | 52.55 | 8,066.27 | 52.28 | 8,159.11 | 52.88 | +92.85 | +355.75 | 5 | 0.1 |
| 2025/04/28 | 29.95 | -0.05 | -0.17 | 2,626 | 7,829.12 | 1,125 | 42.84 | 3,355.26 | 42.86 | 3,361.74 | 42.94 | +6.48 | +57.6 | 2 | 0.08 |
| 2025/04/25 | 30 | +1.45 | +5.08 | 6,123 | 18,230.54 | 3,159 | 51.59 | 9,395.16 | 51.54 | 9,421.1 | 51.68 | +25.94 | +82.11 | 17 | 0.28 |
| 2025/04/24 | 28.55 | +0.5 | +1.78 | 3,616 | 10,366.67 | 2,136 | 59.07 | 6,122.8 | 59.06 | 6,119.95 | 59.03 | -2.85 | -13.32 | 1 | 0.03 |
| 2025/04/23 | 28.05 | +2 | +7.68 | 2,187 | 6,080.29 | 779 | 35.62 | 2,147.36 | 35.32 | 2,166.09 | 35.62 | +18.74 | +240.56 | 8 | 0.37 |
| 2025/04/22 | 26.05 | +0.05 | +0.19 | 866 | 2,273.09 | 343 | 39.61 | 898.83 | 39.54 | 903.88 | 39.76 | +5.05 | +147.23 | 0 | 0 |
| 2025/04/21 | 26 | -1.9 | -6.81 | 1,475 | 3,965.45 | 249 | 16.88 | 682.66 | 17.22 | 668.74 | 16.86 | -13.93 | -559.24 | 9 | 0.61 |
| 2025/04/18 | 27.9 | -0.15 | -0.53 | 826 | 2,322.81 | 186 | 22.52 | 524.65 | 22.59 | 522.62 | 22.5 | -2.03 | -109.14 | 0 | 0 |
| 2025/04/17 | 28.05 | -0.3 | -1.06 | 1,251 | 3,501.06 | 380 | 30.38 | 1,061.34 | 30.31 | 1,066.69 | 30.47 | +5.36 | +140.92 | 0 | 0 |
| 2025/04/16 | 28.35 | +0.05 | +0.18 | 2,895 | 8,298.61 | 1,233 | 42.59 | 3,532.44 | 42.57 | 3,551.78 | 42.8 | +19.34 | +156.81 | 0 | 0 |
| 2025/04/15 | 28.3 | +1.9 | +7.2 | 2,206 | 6,145.73 | 770 | 34.9 | 2,127.53 | 34.62 | 2,159.74 | 35.14 | +32.21 | +418.31 | 0 | 0 |
| 2025/04/14 | 26.4 | +0.45 | +1.73 | 2,192 | 5,902.09 | 908 | 41.42 | 2,444.32 | 41.41 | 2,453.8 | 41.58 | +9.48 | +104.46 | 0 | 0 |
| 2025/04/11 | 25.95 | -0.6 | -2.26 | 2,735 | 6,868.47 | 1,151 | 42.08 | 2,855.34 | 41.57 | 2,903.97 | 42.28 | +48.63 | +422.55 | 0 | 0 |
| 2025/04/10 | 26.55 | +2.4 | +9.94 | 1,520 | 4,016.85 | 131 | 8.62 | 343.89 | 8.56 | 345.88 | 8.61 | +1.98 | +151.15 | 0 | 0 |
| 2025/04/09 | 24.15 | -2.65 | -9.89 | 2,533 | 6,176.6 | 575 | 22.7 | 1,412.81 | 22.87 | 1,411.28 | 22.85 | -1.52 | -26.52 | 0 | 0 |
| 2025/04/08 | 26.8 | -2.95 | -9.92 | 1,086 | 2,910.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 29.75 | -3.3 | -9.98 | 121 | 359.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 33.05 | +0.35 | +1.07 | 1,389 | 4,572.7 | 670 | 48.25 | 2,202.22 | 48.16 | 2,206.43 | 48.25 | +4.21 | +62.76 | 1 | 0.07 |
| 2025/04/01 | 32.7 | +0.4 | +1.24 | 1,525 | 5,013.22 | 493 | 32.34 | 1,619.84 | 32.31 | 1,621.06 | 32.34 | +1.23 | +24.85 | 1 | 0.07 |
| 2025/03/31 | 32.3 | -2.95 | -8.37 | 2,863 | 9,495.49 | 917 | 32.03 | 3,044.32 | 32.06 | 3,048.14 | 32.1 | +3.81 | +41.6 | 2 | 0.07 |
| 2025/03/28 | 35.25 | -1.05 | -2.89 | 3,323 | 11,676.21 | 1,296 | 39.01 | 4,565.31 | 39.1 | 4,572.15 | 39.16 | +6.84 | +52.78 | 0 | 0 |
| 2025/03/27 | 36.3 | -0.55 | -1.49 | 2,234 | 8,078.46 | 864 | 38.68 | 3,127.78 | 38.72 | 3,126.51 | 38.7 | -1.27 | -14.76 | 7 | 0.31 |
| 2025/03/26 | 36.85 | -0.85 | -2.25 | 7,277 | 27,221.29 | 3,863 | 53.08 | 14,453.24 | 53.1 | 14,418.17 | 52.97 | -35.07 | -90.78 | 7 | 0.1 |
| 2025/03/25 | 37.7 | +1.75 | +4.87 | 6,030 | 22,143.32 | 2,508 | 41.59 | 9,133.31 | 41.25 | 9,191.83 | 41.51 | +58.52 | +233.33 | 4 | 0.07 |
| 2025/03/24 | 35.95 | -0.75 | -2.04 | 2,725 | 9,924.54 | 1,126 | 41.32 | 4,111.71 | 41.43 | 4,104.69 | 41.36 | -7.02 | -62.34 | 1 | 0.04 |
| 2025/03/21 | 36.7 | -0.75 | -2 | 2,729 | 10,085.51 | 855 | 31.33 | 3,161.12 | 31.34 | 3,164.94 | 31.38 | +3.81 | +44.62 | 2 | 0.07 |
| 2025/03/20 | 37.45 | +1.05 | +2.88 | 8,109 | 30,515.43 | 4,203 | 51.83 | 15,806.4 | 51.8 | 15,823.24 | 51.85 | +16.84 | +40.08 | 12 | 0.15 |
| 2025/03/19 | 36.4 | -1 | -2.67 | 4,694 | 17,292.85 | 1,578 | 33.62 | 5,817.82 | 33.64 | 5,806.94 | 33.58 | -10.88 | -68.95 | 5 | 0.11 |
| 2025/03/18 | 37.4 | +1.4 | +3.89 | 5,223 | 19,295.32 | 1,715 | 32.84 | 6,322.59 | 32.77 | 6,345.44 | 32.89 | +22.86 | +133.27 | 1 | 0.02 |
| 2025/03/17 | 36 | -0.4 | -1.1 | 2,955 | 10,699.01 | 1,334 | 45.14 | 4,831.63 | 45.16 | 4,831.99 | 45.16 | +0.36 | +2.74 | 1 | 0.03 |
| 2025/03/14 | 36.4 | +0.05 | +0.14 | 5,298 | 19,101.55 | 3,152 | 59.49 | 11,369.8 | 59.52 | 11,374.37 | 59.55 | +4.57 | +14.5 | 12 | 0.23 |
| 2025/03/13 | 36.35 | +0.7 | +1.96 | 7,778 | 28,500.02 | 4,335 | 55.73 | 15,888.5 | 55.75 | 15,893.9 | 55.77 | +5.39 | +12.45 | 14 | 0.18 |
| 2025/03/12 | 35.65 | +0.65 | +1.86 | 4,084 | 14,491.47 | 1,932 | 47.31 | 6,845.29 | 47.24 | 6,868.98 | 47.4 | +23.7 | +122.64 | 15 | 0.37 |
| 2025/03/11 | 35 | -0.85 | -2.37 | 4,275 | 14,820.97 | 1,702 | 39.81 | 5,876.4 | 39.65 | 5,908.11 | 39.86 | +31.71 | +186.34 | 15 | 0.35 |
| 2025/03/10 | 35.85 | -1.25 | -3.37 | 5,857 | 21,285.94 | 2,657 | 45.36 | 9,677.32 | 45.46 | 9,667.08 | 45.42 | -10.23 | -38.52 | 4 | 0.07 |
| 2025/03/07 | 37.1 | -1.4 | -3.64 | 12,371 | 46,865.92 | 7,509 | 60.7 | 28,472.8 | 60.75 | 28,458.6 | 60.72 | -14.21 | -18.92 | 30 | 0.24 |
| 2025/03/06 | 38.5 | -1.1 | -2.78 | 66,468 | 263,397.69 | 47,315 | 71.18 | 187,350.07 | 71.13 | 186,837.21 | 70.93 | -512.86 | -108.39 | 142 | 0.21 |
| 2025/03/05 | 39.6 | +3.6 | +10 | 23,507 | 92,532.83 | 10,198 | 43.38 | 40,073.25 | 43.31 | 40,165.14 | 43.41 | +91.89 | +90.11 | 6 | 0.03 |
| 2025/03/04 | 36 | +1.05 | +3 | 5,459 | 19,421.36 | 2,936 | 53.78 | 10,378.66 | 53.44 | 10,462.98 | 53.87 | +84.32 | +287.19 | 15 | 0.27 |
| 2025/03/03 | 34.95 | -1.8 | -4.9 | 4,159 | 14,755.11 | 1,272 | 30.58 | 4,525.05 | 30.67 | 4,515.11 | 30.6 | -9.94 | -78.11 | 6 | 0.14 |
| 2025/02/27 | 36.75 | +0.3 | +0.82 | 18,704 | 70,203.7 | 11,948 | 63.88 | 44,883.07 | 63.93 | 44,837.06 | 63.87 | -46.02 | -38.51 | 18 | 0.1 |
| 2025/02/26 | 36.45 | +0.6 | +1.67 | 7,259 | 26,682.26 | 2,801 | 38.58 | 10,261.04 | 38.46 | 10,295.87 | 38.59 | +34.83 | +124.35 | 27 | 0.37 |
| 2025/02/25 | 35.85 | -0.35 | -0.97 | 6,032 | 21,900.32 | 3,001 | 49.75 | 10,896.05 | 49.75 | 10,885.83 | 49.71 | -10.22 | -34.07 | 4 | 0.07 |
| 2025/02/24 | 36.2 | +0.55 | +1.54 | 2,407 | 8,624.64 | 917 | 38.09 | 3,274.01 | 37.96 | 3,285.01 | 38.09 | +11 | +119.96 | 2 | 0.08 |
| 2025/02/21 | 35.65 | +0.55 | +1.57 | 2,595 | 9,260.9 | 1,103 | 42.5 | 3,931.97 | 42.46 | 3,939.15 | 42.54 | +7.18 | +65.1 | 0 | 0 |
| 2025/02/20 | 35.1 | -0.95 | -2.64 | 3,060 | 10,882.86 | 915 | 29.9 | 3,261.8 | 29.97 | 3,255.92 | 29.92 | -5.88 | -64.21 | 2 | 0.07 |
| 2025/02/19 | 36.05 | -0.8 | -2.17 | 7,422 | 27,015.64 | 3,288 | 44.3 | 11,989.33 | 44.38 | 11,978.62 | 44.34 | -10.71 | -32.57 | 10 | 0.13 |
| 2025/02/18 | 36.85 | +0.15 | +0.41 | 7,902 | 29,261.74 | 4,372 | 55.33 | 16,166.59 | 55.25 | 16,202.02 | 55.37 | +35.43 | +81.04 | 7 | 0.09 |
| 2025/02/17 | 36.7 | +1.65 | +4.71 | 7,375 | 26,976.1 | 3,643 | 49.4 | 13,276.19 | 49.21 | 13,344.31 | 49.47 | +68.11 | +186.98 | 7 | 0.09 |
| 2025/02/14 | 35.05 | -0.55 | -1.54 | 3,481 | 12,476.62 | 1,859 | 53.4 | 6,672.07 | 53.48 | 6,664.44 | 53.42 | -7.63 | -41.07 | 16 | 0.46 |
| 2025/02/13 | 35.6 | -0.9 | -2.47 | 3,614 | 13,023.24 | 1,231 | 34.06 | 4,441.14 | 34.1 | 4,445.47 | 34.13 | +4.33 | +35.17 | 2 | 0.06 |
| 2025/02/12 | 36.5 | -0.3 | -0.82 | 12,337 | 46,164.63 | 7,929 | 64.27 | 29,661.81 | 64.25 | 29,629.2 | 64.18 | -32.61 | -41.13 | 14 | 0.11 |
| 2025/02/11 | 36.8 | +0.1 | +0.27 | 7,286 | 26,820.33 | 4,377 | 60.08 | 16,114.14 | 60.08 | 16,132.67 | 60.15 | +18.53 | +42.33 | 10 | 0.14 |
| 2025/02/10 | 36.7 | -0.1 | -0.27 | 9,911 | 36,853.16 | 5,921 | 59.74 | 22,016.03 | 59.74 | 22,010.63 | 59.73 | -5.39 | -9.11 | 15 | 0.15 |
| 2025/02/07 | 36.8 | +2.2 | +6.36 | 12,994 | 47,828.26 | 5,981 | 46.03 | 21,765.08 | 45.51 | 22,027.28 | 46.05 | +262.19 | +438.38 | 14 | 0.11 |
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。
