5392
43.8
TWD+0.70 (1.62%)
2025.08.28收盤
能率－現股當沖
能率最新現股當沖狀況
整理能率最新(2025/08/27) 當沖狀況。整體成交張數為1,902張，佔整體市場成交張數的24.86%。當日現股當沖之總損益為-88.01萬元、每張平均損益則為-463元。
開盤價
43.7
收盤價
43.8
當日範圍
42.45 - 44
成交張數
5,992
開盤價(昨)
44.6
收盤價(昨)
43.1
昨日範圍
43.1 - 44.7
成交張數(昨)
7,651
成交金額
2.60億
成交金額(昨)
3.34億
52週範圍
24.15 - 44
發行股數
2億
市值
74億
現股當沖－歷史逐日資訊
開盤價
43.7
收盤價
43.8
成交張數
5,992
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(%) | ||||||
| 2025/09/04 | 38.35 | -0.75 | -1.92 | 3,248 | 12,738.81 | 1,439 | 44.3 | 5,650.02 | 44.35 | 5,667.19 | 44.49 | +17.16 | +119.28 | 0 | 0 |
| 2025/09/03 | 39.1 | -0.15 | -0.38 | 2,963 | 11,759 | 1,405 | 47.42 | 5,579.69 | 47.45 | 5,581.26 | 47.46 | +1.56 | +11.14 | 2 | 0.07 |
| 2025/09/02 | 39.25 | -1.05 | -2.61 | 5,125 | 20,126.3 | 1,562 | 30.48 | 6,148.39 | 30.55 | 6,169.12 | 30.65 | +20.73 | +132.71 | 10 | 0.2 |
| 2025/09/01 | 40.3 | -0.3 | -0.74 | 4,206 | 17,091.94 | 1,393 | 33.12 | 5,682.22 | 33.25 | 5,670.22 | 33.17 | -12.01 | -86.18 | 27 | 0.64 |
| 2025/08/29 | 40.6 | -3.2 | -2.69 | 5,867 | 24,421 | 1,309 | 22.31 | 5,496.58 | 22.51 | 5,412.56 | 22.16 | -84.02 | -641.83 | 26 | 0.44 |
| 2025/08/28 | 43.8 | +0.7 | +1.62 | 5,992 | 25,963.7 | 1,730 | 28.87 | 7,480.44 | 28.81 | 7,514.78 | 28.94 | +34.34 | +198.5 | 0 | 0 |
| 2025/08/27 | 43.1 | -0.9 | -2.05 | 7,651 | 33,385.43 | 1,902 | 24.86 | 8,357.52 | 25.03 | 8,269.51 | 24.77 | -88.01 | -462.72 | 0 | 0 |
| 2025/08/26 | 44 | +0.35 | +0.8 | 14,589 | 65,174.41 | 6,810 | 46.68 | 30,452.9 | 46.73 | 30,488.83 | 46.78 | +35.94 | +52.77 | 0 | 0 |
| 2025/08/25 | 43.65 | +1.65 | +3.93 | 15,860 | 70,191.18 | 9,243 | 58.28 | 40,851.29 | 58.2 | 40,898.9 | 58.27 | +47.62 | +51.51 | 0 | 0 |
| 2025/08/22 | 42 | -1.7 | -3.89 | 12,309 | 52,816.79 | 5,861 | 47.62 | 25,147.92 | 47.61 | 25,192.33 | 47.7 | +44.41 | +75.77 | 21 | 0.17 |
| 2025/08/21 | 43.7 | +3.25 | +8.03 | 23,097 | 99,993.43 | 11,327 | 49.04 | 48,848.5 | 48.85 | 49,142.01 | 49.15 | +293.51 | +259.13 | 39 | 0.17 |
| 2025/08/20 | 40.45 | -2.45 | -5.71 | 18,946 | 78,563.99 | 9,258 | 48.87 | 38,383.71 | 48.86 | 38,294.76 | 48.74 | -88.95 | -96.08 | 72 | 0.38 |
| 2025/08/19 | 42.9 | +2.35 | +5.8 | 15,668 | 65,307.41 | 6,312 | 40.29 | 26,059.85 | 39.9 | 26,427.92 | 40.47 | +368.08 | +583.14 | 22 | 0.14 |
| 2025/08/18 | 40.55 | +0.45 | +1.12 | 7,484 | 30,504.88 | 2,950 | 39.42 | 12,000.75 | 39.34 | 12,012.66 | 39.38 | +11.9 | +40.34 | 14 | 0.19 |
| 2025/08/15 | 40.1 | +0.8 | +2.04 | 5,496 | 21,908.01 | 2,001 | 36.41 | 7,968.47 | 36.37 | 7,970.44 | 36.38 | +1.98 | +9.87 | 7 | 0.13 |
| 2025/08/14 | 39.3 | -1.1 | -2.72 | 8,257 | 32,859.39 | 3,043 | 36.85 | 12,125.51 | 36.9 | 12,124.75 | 36.9 | -0.77 | -2.51 | 1 | 0.01 |
| 2025/08/13 | 40.4 | +1.35 | +3.46 | 25,599 | 103,464.23 | 13,628 | 53.24 | 54,944.04 | 53.1 | 55,115.58 | 53.27 | +171.54 | +125.88 | 53 | 0.21 |
| 2025/08/12 | 39.05 | +0.05 | +0.13 | 7,090 | 27,645.84 | 3,428 | 48.35 | 13,356.5 | 48.31 | 13,358.06 | 48.32 | +1.55 | +4.54 | 5 | 0.07 |
| 2025/08/11 | 39 | +1.1 | +2.9 | 16,823 | 65,311.73 | 9,778 | 58.12 | 37,911.68 | 58.05 | 38,000.97 | 58.18 | +89.29 | +91.32 | 46 | 0.27 |
| 2025/08/08 | 37.9 | +1.4 | +3.84 | 10,526 | 39,725.48 | 5,557 | 52.79 | 20,907.87 | 52.63 | 20,997.38 | 52.86 | +89.51 | +161.08 | 25 | 0.24 |
| 2025/08/07 | 36.5 | -0.7 | -1.88 | 4,722 | 17,411.63 | 1,771 | 37.51 | 6,549.76 | 37.62 | 6,571.28 | 37.74 | +21.53 | +121.57 | 4 | 0.08 |
| 2025/08/06 | 37.2 | -0.15 | -0.4 | 5,813 | 21,722.6 | 3,115 | 53.59 | 11,624.1 | 53.51 | 11,648.27 | 53.62 | +24.18 | +77.61 | 2 | 0.03 |
| 2025/08/05 | 37.35 | +0.7 | +1.91 | 23,168 | 89,270.96 | 15,378 | 66.38 | 59,279.31 | 66.4 | 59,279.33 | 66.4 | +0.03 | +0.02 | 73 | 0.32 |
| 2025/08/04 | 36.65 | -0.2 | -0.54 | 6,874 | 25,320.1 | 3,512 | 51.09 | 12,938.28 | 51.1 | 12,943.34 | 51.12 | +5.06 | +14.41 | 5 | 0.07 |
| 2025/08/01 | 36.85 | +2.55 | +7.43 | 15,757 | 57,144.87 | 7,697 | 48.85 | 27,730.97 | 48.53 | 27,959.96 | 48.93 | +229 | +297.51 | 46 | 0.29 |
| 2025/07/31 | 34.3 | +0.85 | +2.54 | 4,318 | 14,812.72 | 1,417 | 32.82 | 4,842.86 | 32.69 | 4,856.85 | 32.79 | +13.99 | +98.73 | 2 | 0.05 |
| 2025/07/30 | 33.45 | +0.2 | +0.6 | 1,315 | 4,390.53 | 614 | 46.69 | 2,047.39 | 46.63 | 2,051.42 | 46.72 | +4.03 | +65.55 | 1 | 0.08 |
| 2025/07/29 | 33.25 | -0.2 | -0.6 | 1,657 | 5,498.71 | 598 | 36.09 | 1,981.92 | 36.04 | 1,988.7 | 36.17 | +6.79 | +113.46 | 0 | 0 |
| 2025/07/28 | 33.45 | +0.05 | +0.15 | 1,438 | 4,828.44 | 570 | 39.64 | 1,912.35 | 39.61 | 1,915.51 | 39.67 | +3.16 | +55.44 | 2 | 0.14 |
| 2025/07/25 | 33.4 | -0.85 | -2.48 | 1,744 | 5,860.34 | 513 | 29.42 | 1,724.64 | 29.43 | 1,727.34 | 29.47 | +2.69 | +52.53 | 2 | 0.11 |
| 2025/07/24 | 34.25 | +0.15 | +0.44 | 2,590 | 8,788.99 | 980 | 37.84 | 3,322.78 | 37.81 | 3,329.74 | 37.89 | +6.96 | +71.07 | 4 | 0.15 |
| 2025/07/23 | 34.1 | +0.7 | +2.1 | 9,343 | 32,324.53 | 5,315 | 56.89 | 18,375.74 | 56.85 | 18,377.51 | 56.85 | +1.77 | +3.34 | 10 | 0.11 |
| 2025/07/22 | 33.4 | -0.7 | -2.05 | 6,355 | 21,399.72 | 3,296 | 51.86 | 11,112.3 | 51.93 | 11,125.41 | 51.99 | +13.12 | +39.79 | 18 | 0.28 |
| 2025/07/21 | 34.1 | +1.5 | +4.6 | 15,721 | 53,478.99 | 9,060 | 57.63 | 30,748.99 | 57.5 | 30,867.57 | 57.72 | +118.58 | +130.88 | 99 | 0.63 |
| 2025/07/18 | 32.6 | +0.75 | +2.35 | 6,796 | 22,338.34 | 3,867 | 56.9 | 12,682.64 | 56.78 | 12,715.22 | 56.92 | +32.58 | +84.24 | 6 | 0.09 |
| 2025/07/17 | 31.85 | +1.15 | +3.75 | 2,201 | 6,988.56 | 765 | 34.76 | 2,420.57 | 34.64 | 2,433.67 | 34.82 | +13.1 | +171.24 | 0 | 0 |
| 2025/07/16 | 30.7 | +0.15 | +0.49 | 905 | 2,805.2 | 250 | 27.62 | 774.03 | 27.59 | 775.1 | 27.63 | +1.06 | +42.6 | 1 | 0.11 |
| 2025/07/15 | 30.55 | +0.2 | +0.66 | 574 | 1,751.42 | 116 | 20.21 | 353.25 | 20.17 | 354.27 | 20.23 | +1.02 | +87.93 | 1 | 0.17 |
| 2025/07/14 | 30.35 | -0.55 | -1.78 | 666 | 2,025.78 | 146 | 21.92 | 444.19 | 21.93 | 444.96 | 21.96 | +0.77 | +52.74 | 0 | 0 |
| 2025/07/11 | 30.9 | +0.55 | +1.81 | 1,021 | 3,163.42 | 414 | 40.55 | 1,282.64 | 40.55 | 1,282.84 | 40.55 | +0.2 | +4.71 | 2 | 0.2 |
| 2025/07/10 | 30.35 | -0.4 | -1.3 | 894 | 2,727.77 | 173 | 19.35 | 529.49 | 19.41 | 528.55 | 19.38 | -0.93 | -53.76 | 1 | 0.11 |
| 2025/07/09 | 30.75 | +0.15 | +0.49 | 597 | 1,833.89 | 208 | 34.84 | 638.55 | 34.82 | 640.02 | 34.9 | +1.48 | +70.91 | 0 | 0 |
| 2025/07/08 | 30.6 | -0.15 | -0.49 | 860 | 2,651.36 | 346 | 40.23 | 1,068.83 | 40.31 | 1,067.83 | 40.27 | -1 | -28.9 | 0 | 0 |
| 2025/07/07 | 30.75 | -0.6 | -1.91 | 811 | 2,513.7 | 237 | 29.22 | 734.71 | 29.23 | 735.29 | 29.25 | +0.58 | +24.68 | 0 | 0 |
| 2025/07/04 | 31.35 | -1 | -3.09 | 1,561 | 4,930.48 | 514 | 32.93 | 1,625.59 | 32.97 | 1,623.1 | 32.92 | -2.49 | -48.44 | 0 | 0 |
| 2025/07/03 | 32.35 | -0.45 | -1.37 | 3,559 | 11,768.04 | 1,690 | 47.49 | 5,607.14 | 47.65 | 5,575.58 | 47.38 | -31.55 | -186.72 | 5 | 0.14 |
| 2025/07/02 | 32.8 | +0.95 | +2.98 | 1,648 | 5,330.78 | 594 | 36.04 | 1,907.97 | 35.79 | 1,922.58 | 36.07 | +14.61 | +245.96 | 1 | 0.06 |
| 2025/07/01 | 31.85 | -0.25 | -0.78 | 3,592 | 11,718.08 | 2,297 | 63.95 | 7,495.73 | 63.97 | 7,483.44 | 63.86 | -12.29 | -53.5 | 11 | 0.31 |
| 2025/06/30 | 32.1 | -0.5 | -1.53 | 1,166 | 3,738.55 | 350 | 30.02 | 1,121.82 | 30.01 | 1,124.08 | 30.07 | +2.27 | +64.71 | 0 | 0 |
| 2025/06/27 | 32.6 | -0.05 | -0.15 | 2,833 | 9,192.34 | 1,276 | 45.04 | 4,143.57 | 45.08 | 4,146.4 | 45.11 | +2.82 | +22.1 | 4 | 0.14 |
| 2025/06/26 | 32.65 | +1.15 | +3.65 | 8,449 | 27,830.97 | 4,821 | 57.06 | 15,860.88 | 56.99 | 15,899.18 | 57.13 | +38.3 | +79.45 | 16 | 0.19 |
| 2025/06/25 | 31.5 | -0.2 | -0.63 | 891 | 2,820.55 | 305 | 34.23 | 965.24 | 34.22 | 966.1 | 34.25 | +0.86 | +28.2 | 1 | 0.11 |
| 2025/06/24 | 31.7 | +1.05 | +3.43 | 2,437 | 7,766.07 | 1,017 | 41.73 | 3,236 | 41.67 | 3,242.71 | 41.75 | +6.71 | +65.98 | 2 | 0.08 |
| 2025/06/23 | 30.65 | -0.2 | -0.65 | 964 | 2,920.72 | 350 | 36.31 | 1,057.07 | 36.19 | 1,063.52 | 36.41 | +6.45 | +184.29 | 0 | 0 |
| 2025/06/20 | 30.85 | -0.25 | -0.8 | 1,589 | 4,956.31 | 792 | 49.84 | 2,473.68 | 49.91 | 2,473.62 | 49.91 | -0.07 | -0.82 | 2 | 0.13 |
| 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 |
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。
