8044
34.5
TWD+0.90 (2.68%)
2025.08.28收盤
網家－現股當沖
網家最新現股當沖狀況
整理網家最新(2025/08/27) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的4.57%。當日現股當沖之總損益為+500元、每張平均損益則為+62元。
開盤價
33.7
收盤價
34.5
當日範圍
33.7 - 34.5
成交張數
501
開盤價(昨)
33.6
收盤價(昨)
33.6
昨日範圍
33.4 - 33.8
成交張數(昨)
175
成交金額
1709.97萬
成交金額(昨)
588.14萬
52週範圍
28.55 - 59.3
發行股數
2億
市值
71億
現股當沖－歷史逐日資訊
開盤價
33.7
收盤價
34.5
成交張數
501
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(%) | ||||||
| 2025/08/28 | 34.5 | +0.9 | +2.68 | 501 | 1,709.96 | 46 | 9.18 | 156.81 | 9.17 | 157.28 | 9.2 | +0.47 | +101.09 | 0 | 0 |
| 2025/08/27 | 33.6 | +0.05 | +0.15 | 175 | 588.13 | 8 | 4.57 | 26.89 | 4.57 | 26.93 | 4.58 | +0.05 | +62.5 | 0 | 0 |
| 2025/08/26 | 33.55 | -0.5 | -1.47 | 418 | 1,408.12 | 55 | 13.16 | 185.41 | 13.17 | 184.75 | 13.12 | -0.66 | -120 | 1 | 0.24 |
| 2025/08/25 | 34.05 | +0.6 | +1.79 | 330 | 1,117.62 | 24 | 7.27 | 81.06 | 7.25 | 81.52 | 7.29 | +0.46 | +189.58 | 0 | 0 |
| 2025/08/22 | 33.45 | -0.35 | -1.04 | 201 | 674.57 | 27 | 13.43 | 90.86 | 13.47 | 90.95 | 13.48 | +0.09 | +31.48 | 2 | 1 |
| 2025/08/21 | 33.8 | +0.65 | +1.96 | 306 | 1,041.15 | 32 | 10.46 | 108.23 | 10.4 | 109.11 | 10.48 | +0.88 | +273.44 | 0 | 0 |
| 2025/08/20 | 33.15 | -0.3 | -0.9 | 280 | 920.85 | 42 | 15 | 137.82 | 14.97 | 138.47 | 15.04 | +0.65 | +154.76 | 0 | 0 |
| 2025/08/19 | 33.45 | +0.05 | +0.15 | 226 | 755.37 | 38 | 16.81 | 126.99 | 16.81 | 127.09 | 16.83 | +0.1 | +27.63 | 0 | 0 |
| 2025/08/18 | 33.4 | +0.1 | +0.3 | 290 | 973.1 | 51 | 17.59 | 171.25 | 17.6 | 170.78 | 17.55 | -0.46 | -90.2 | 0 | 0 |
| 2025/08/15 | 33.3 | -0.55 | -1.62 | 391 | 1,312.88 | 42 | 10.74 | 141.12 | 10.75 | 141.55 | 10.78 | +0.42 | +101.19 | 0 | 0 |
| 2025/08/14 | 33.85 | +0.2 | +0.59 | 198 | 669.38 | 13 | 6.57 | 43.91 | 6.56 | 43.99 | 6.57 | +0.09 | +65.38 | 0 | 0 |
| 2025/08/13 | 33.65 | +0.5 | +1.51 | 348 | 1,170.68 | 30 | 8.62 | 100.67 | 8.6 | 100.95 | 8.62 | +0.28 | +91.67 | 0 | 0 |
| 2025/08/12 | 33.15 | +0.2 | +0.61 | 236 | 787.25 | 16 | 6.78 | 53.2 | 6.76 | 53.52 | 6.8 | +0.33 | +203.12 | 0 | 0 |
| 2025/08/11 | 32.95 | -0.35 | -1.05 | 175 | 576.83 | 30 | 17.14 | 98.74 | 17.12 | 99 | 17.16 | +0.26 | +85 | 0 | 0 |
| 2025/08/08 | 33.3 | +0.2 | +0.6 | 114 | 380.31 | 28 | 24.56 | 93.36 | 24.55 | 93.33 | 24.54 | -0.03 | -8.93 | 0 | 0 |
| 2025/08/07 | 33.1 | -0.55 | -1.63 | 218 | 727.45 | 37 | 16.97 | 124.06 | 17.05 | 124.08 | 17.06 | +0.02 | +5.41 | 0 | 0 |
| 2025/08/06 | 33.65 | -0.75 | -2.18 | 170 | 575.77 | 32 | 18.82 | 108.53 | 18.85 | 108.66 | 18.87 | +0.12 | +39.06 | 0 | 0 |
| 2025/08/05 | 34.4 | +0.65 | +1.93 | 276 | 943.74 | 25 | 9.06 | 85.14 | 9.02 | 85.81 | 9.09 | +0.68 | +270 | 0 | 0 |
| 2025/08/04 | 33.75 | +0.55 | +1.66 | 210 | 703.15 | 26 | 12.38 | 86.73 | 12.34 | 86.8 | 12.34 | +0.07 | +25 | 0 | 0 |
| 2025/08/01 | 33.2 | +0.5 | +1.53 | 152 | 499.48 | 50 | 32.89 | 163.62 | 32.76 | 163.97 | 32.83 | +0.35 | +70 | 0 | 0 |
| 2025/07/31 | 32.7 | -0.6 | -1.8 | 232 | 762.01 | 12 | 5.17 | 39.54 | 5.19 | 39.28 | 5.15 | -0.26 | -216.67 | 0 | 0 |
| 2025/07/30 | 33.3 | -0.05 | -0.15 | 171 | 570.82 | 14 | 8.19 | 46.73 | 8.19 | 46.72 | 8.18 | -0.01 | -3.57 | 0 | 0 |
| 2025/07/29 | 33.35 | -0.35 | -1.04 | 151 | 507.8 | 33 | 21.85 | 110.91 | 21.84 | 111.23 | 21.91 | +0.33 | +98.48 | 0 | 0 |
| 2025/07/28 | 33.7 | -0.45 | -1.32 | 165 | 559.39 | 35 | 21.21 | 118.78 | 21.23 | 118.75 | 21.23 | -0.03 | -7.14 | 0 | 0 |
| 2025/07/25 | 34.15 | +0.7 | +2.09 | 680 | 2,340.76 | 247 | 36.32 | 851.97 | 36.4 | 851.41 | 36.37 | -0.56 | -22.67 | 0 | 0 |
| 2025/07/24 | 33.45 | +0.1 | +0.3 | 89 | 296.05 | 28 | 31.46 | 92.95 | 31.4 | 93.28 | 31.51 | +0.33 | +117.86 | 0 | 0 |
| 2025/07/23 | 33.35 | +0.6 | +1.83 | 188 | 625.34 | 19 | 10.11 | 62.73 | 10.03 | 63.19 | 10.1 | +0.46 | +239.47 | 0 | 0 |
| 2025/07/22 | 32.75 | -0.7 | -2.09 | 209 | 689.73 | 45 | 21.53 | 148.2 | 21.49 | 148.76 | 21.57 | +0.56 | +124.44 | 0 | 0 |
| 2025/07/21 | 33.45 | -0.75 | -2.19 | 182 | 613.35 | 31 | 17.03 | 104.87 | 17.1 | 104.26 | 17 | -0.61 | -196.77 | 0 | 0 |
| 2025/07/18 | 34.2 | +0.5 | +1.48 | 199 | 676.68 | 31 | 15.58 | 105.46 | 15.58 | 105.28 | 15.56 | -0.18 | -58.06 | 0 | 0 |
| 2025/07/17 | 33.7 | +0.35 | +1.05 | 112 | 378.31 | 17 | 15.18 | 57.32 | 15.15 | 57.36 | 15.16 | +0.04 | +23.53 | 0 | 0 |
| 2025/07/16 | 33.35 | +0.05 | +0.15 | 119 | 399.37 | 20 | 16.81 | 67.09 | 16.8 | 67.27 | 16.84 | +0.18 | +90 | 0 | 0 |
| 2025/07/15 | 33.3 | -0.05 | -0.15 | 291 | 983.88 | 101 | 34.71 | 341.98 | 34.76 | 341.8 | 34.74 | -0.18 | -17.82 | 10 | 3.44 |
| 2025/07/14 | 33.35 | +0.05 | +0.15 | 161 | 536.61 | 49 | 30.43 | 163 | 30.38 | 163.54 | 30.48 | +0.55 | +112.24 | 0 | 0 |
| 2025/07/11 | 33.3 | +1.5 | +4.72 | 407 | 1,344.66 | 153 | 37.59 | 503.27 | 37.43 | 505.57 | 37.6 | +2.31 | +150.65 | 0 | 0 |
| 2025/07/10 | 31.8 | -0.6 | -1.85 | 234 | 749.04 | 26 | 11.11 | 83.25 | 11.11 | 83.66 | 11.17 | +0.41 | +159.62 | 0 | 0 |
| 2025/07/09 | 32.4 | -0.1 | -0.31 | 145 | 469.48 | 27 | 18.62 | 87.35 | 18.61 | 87.6 | 18.66 | +0.25 | +92.59 | 1 | 0.69 |
| 2025/07/08 | 32.5 | -0.3 | -0.91 | 245 | 794.55 | 65 | 26.53 | 211.43 | 26.61 | 211.09 | 26.57 | -0.34 | -51.54 | 0 | 0 |
| 2025/07/07 | 32.8 | -0.95 | -2.81 | 172 | 567.24 | 35 | 20.35 | 115.68 | 20.39 | 115.86 | 20.43 | +0.18 | +52.86 | 0 | 0 |
| 2025/07/04 | 33.75 | -0.45 | -1.32 | 176 | 601.74 | 50 | 28.41 | 171.38 | 28.48 | 172.24 | 28.62 | +0.86 | +173 | 2 | 1.14 |
| 2025/07/03 | 34.2 | +0 | +0 | 145 | 496.88 | 25 | 17.24 | 85.66 | 17.24 | 85.69 | 17.24 | +0.03 | +10 | 0 | 0 |
| 2025/07/02 | 34.2 | +0 | +0 | 105 | 358.05 | 11 | 10.48 | 37.44 | 10.46 | 37.59 | 10.5 | +0.14 | +131.82 | 0 | 0 |
| 2025/07/01 | 34.2 | -0.2 | -0.58 | 179 | 616.45 | 34 | 18.99 | 117.16 | 19 | 116.78 | 18.94 | -0.37 | -108.82 | 0 | 0 |
| 2025/06/30 | 34.4 | -0.25 | -0.72 | 87 | 300.44 | 16 | 18.39 | 55.28 | 18.4 | 55.33 | 18.41 | +0.04 | +28.12 | 0 | 0 |
| 2025/06/27 | 34.65 | -0.25 | -0.72 | 121 | 420.43 | 24 | 19.83 | 83.43 | 19.84 | 83.62 | 19.89 | +0.2 | +81.25 | 0 | 0 |
| 2025/06/26 | 34.9 | +0.25 | +0.72 | 199 | 696.66 | 27 | 13.57 | 94.28 | 13.53 | 94.71 | 13.59 | +0.43 | +161.11 | 0 | 0 |
| 2025/06/25 | 34.65 | -0.15 | -0.43 | 116 | 403.35 | 15 | 12.93 | 52.26 | 12.96 | 52.21 | 12.94 | -0.04 | -30 | 0 | 0 |
| 2025/06/24 | 34.8 | +0.4 | +1.16 | 255 | 884.89 | 32 | 12.55 | 110.81 | 12.52 | 111.36 | 12.58 | +0.54 | +168.75 | 0 | 0 |
| 2025/06/23 | 34.4 | -0.2 | -0.58 | 219 | 745.83 | 86 | 39.27 | 292.77 | 39.25 | 293.23 | 39.32 | +0.45 | +52.33 | 0 | 0 |
| 2025/06/20 | 34.6 | -0.5 | -1.42 | 287 | 1,001.47 | 69 | 24.04 | 241.61 | 24.13 | 242.35 | 24.2 | +0.74 | +107.97 | 2 | 0.7 |
| 2025/06/19 | 35.1 | -0.8 | -2.23 | 179 | 630.29 | 35 | 19.55 | 123.41 | 19.58 | 123.94 | 19.66 | +0.53 | +151.43 | 0 | 0 |
| 2025/06/18 | 35.9 | +0.6 | +1.7 | 94 | 336.25 | 19 | 20.21 | 67.77 | 20.15 | 67.83 | 20.17 | +0.06 | +28.95 | 0 | 0 |
| 2025/06/17 | 35.3 | -0.55 | -1.53 | 187 | 663.75 | 36 | 19.25 | 127.64 | 19.23 | 128.63 | 19.38 | +0.99 | +275 | 0 | 0 |
| 2025/06/16 | 35.85 | -0.25 | -0.69 | 115 | 412.68 | 15 | 13.04 | 53.84 | 13.05 | 53.94 | 13.07 | +0.1 | +66.67 | 0 | 0 |
| 2025/06/13 | 36.1 | -0.75 | -2.04 | 275 | 999.91 | 37 | 13.45 | 135.07 | 13.51 | 135.07 | 13.51 | +0 | +0 | 0 | 0 |
| 2025/06/12 | 36.85 | -0.1 | -0.27 | 127 | 469.25 | 25 | 19.69 | 92.17 | 19.64 | 92.44 | 19.7 | +0.28 | +110 | 0 | 0 |
| 2025/06/11 | 36.95 | -0.25 | -0.67 | 88 | 326.95 | 11 | 12.5 | 40.95 | 12.52 | 40.92 | 12.52 | -0.03 | -27.27 | 0 | 0 |
| 2025/06/10 | 37.2 | +0.1 | +0.27 | 194 | 725.39 | 22 | 11.34 | 82.09 | 11.32 | 82.5 | 11.37 | +0.41 | +184.09 | 0 | 0 |
| 2025/06/09 | 37.1 | +0.35 | +0.95 | 110 | 405.22 | 30 | 27.27 | 110.69 | 27.32 | 110.56 | 27.28 | -0.14 | -45 | 0 | 0 |
| 2025/06/06 | 36.75 | -0.15 | -0.41 | 93 | 341.65 | 19 | 20.43 | 69.78 | 20.43 | 69.95 | 20.47 | +0.17 | +86.84 | 0 | 0 |
| 2025/06/05 | 36.9 | -0.25 | -0.67 | 149 | 551.89 | 26 | 17.45 | 96.32 | 17.45 | 96.66 | 17.51 | +0.34 | +128.85 | 0 | 0 |
| 2025/06/04 | 37.15 | +0.3 | +0.81 | 130 | 485.89 | 23 | 17.69 | 85.8 | 17.66 | 86.04 | 17.71 | +0.24 | +104.35 | 0 | 0 |
| 2025/06/03 | 36.85 | +0.05 | +0.14 | 163 | 604.11 | 46 | 28.22 | 171.42 | 28.38 | 170.62 | 28.24 | -0.81 | -175 | 0 | 0 |
| 2025/06/02 | 36.8 | -0.75 | -2 | 303 | 1,113.35 | 25 | 8.25 | 91.69 | 8.24 | 92 | 8.26 | +0.3 | +122 | 0 | 0 |
| 2025/05/29 | 37.55 | -0.3 | -0.79 | 207 | 776.9 | 47 | 22.71 | 176.25 | 22.69 | 176.53 | 22.72 | +0.28 | +60.64 | 0 | 0 |
| 2025/05/28 | 37.85 | +0.3 | +0.8 | 235 | 890.67 | 46 | 19.57 | 174.35 | 19.58 | 173.87 | 19.52 | -0.48 | -105.43 | 0 | 0 |
| 2025/05/27 | 37.55 | -0.3 | -0.79 | 212 | 800.25 | 31 | 14.62 | 117.18 | 14.64 | 117.17 | 14.64 | -0.01 | -4.84 | 0 | 0 |
| 2025/05/26 | 37.85 | -0.85 | -2.2 | 335 | 1,278.74 | 34 | 10.15 | 130.03 | 10.17 | 129.77 | 10.15 | -0.26 | -75 | 0 | 0 |
| 2025/05/23 | 38.7 | +0.2 | +0.52 | 545 | 2,125.02 | 99 | 18.17 | 384.55 | 18.1 | 386.58 | 18.19 | +2.04 | +205.56 | 1 | 0.18 |
| 2025/05/22 | 38.5 | -0.35 | -0.9 | 305 | 1,171.46 | 115 | 37.7 | 441.59 | 37.7 | 441.65 | 37.7 | +0.06 | +5.22 | 0 | 0 |
| 2025/05/21 | 38.85 | +0.85 | +2.24 | 498 | 1,928.63 | 49 | 9.84 | 189.34 | 9.82 | 189.73 | 9.84 | +0.39 | +79.59 | 0 | 0 |
| 2025/05/20 | 38 | +0.2 | +0.53 | 161 | 607.88 | 15 | 9.32 | 56.67 | 9.32 | 56.9 | 9.36 | +0.23 | +153.33 | 0 | 0 |
| 2025/05/19 | 37.8 | -0.95 | -2.45 | 407 | 1,567.53 | 140 | 34.4 | 540.88 | 34.51 | 540.93 | 34.51 | +0.05 | +3.57 | 0 | 0 |
| 2025/05/16 | 38.75 | +0.5 | +1.31 | 460 | 1,786.47 | 119 | 25.87 | 461.77 | 25.85 | 461.7 | 25.84 | -0.07 | -5.88 | 2 | 0.43 |
| 2025/05/15 | 38.25 | -0.3 | -0.78 | 225 | 861.96 | 33 | 14.67 | 126.48 | 14.67 | 126.45 | 14.67 | -0.03 | -9.09 | 0 | 0 |
| 2025/05/14 | 38.55 | +1.05 | +2.8 | 504 | 1,923.22 | 52 | 10.32 | 196.41 | 10.21 | 199.31 | 10.36 | +2.9 | +557.69 | 0 | 0 |
| 2025/05/13 | 37.5 | +0.45 | +1.21 | 262 | 975.98 | 35 | 13.36 | 130.49 | 13.37 | 131.03 | 13.42 | +0.54 | +154.29 | 0 | 0 |
| 2025/05/12 | 37.05 | +0.15 | +0.41 | 178 | 660.75 | 27 | 15.17 | 100.23 | 15.17 | 100.25 | 15.17 | +0.02 | +7.41 | 0 | 0 |
| 2025/05/09 | 36.9 | -0.3 | -0.81 | 349 | 1,288.6 | 83 | 23.78 | 307.51 | 23.86 | 306.57 | 23.79 | -0.94 | -113.25 | 0 | 0 |
| 2025/05/08 | 37.2 | -0.3 | -0.8 | 426 | 1,586.86 | 62 | 14.55 | 231.76 | 14.6 | 231.78 | 14.61 | +0.02 | +3.23 | 0 | 0 |
| 2025/05/07 | 37.5 | -0.8 | -2.09 | 338 | 1,268.31 | 62 | 18.34 | 233.01 | 18.37 | 233.04 | 18.37 | +0.03 | +4.84 | 0 | 0 |
| 2025/05/06 | 38.3 | +1.5 | +4.08 | 618 | 2,344.78 | 158 | 25.57 | 595.02 | 25.38 | 599.12 | 25.55 | +4.1 | +259.49 | 0 | 0 |
| 2025/05/05 | 36.8 | -1.05 | -2.77 | 391 | 1,444.91 | 147 | 37.6 | 544.39 | 37.68 | 545.82 | 37.78 | +1.43 | +97.28 | 0 | 0 |
| 2025/05/02 | 37.85 | +0.45 | +1.2 | 308 | 1,164.01 | 71 | 23.05 | 268.2 | 23.04 | 268.38 | 23.06 | +0.17 | +24.65 | 0 | 0 |
| 2025/04/30 | 37.4 | -0.25 | -0.66 | 519 | 1,974.08 | 191 | 36.8 | 726.25 | 36.79 | 725.87 | 36.77 | -0.39 | -20.42 | 0 | 0 |
| 2025/04/29 | 37.65 | -0.05 | -0.13 | 395 | 1,488.59 | 94 | 23.8 | 354.01 | 23.78 | 355.15 | 23.86 | +1.14 | +121.28 | 1 | 0.25 |
| 2025/04/28 | 37.7 | +0.85 | +2.31 | 487 | 1,815.56 | 120 | 24.64 | 445.7 | 24.55 | 448.58 | 24.71 | +2.88 | +240.42 | 1 | 0.21 |
| 2025/04/25 | 36.85 | +0.25 | +0.68 | 275 | 1,017.77 | 60 | 21.82 | 222.47 | 21.86 | 221.55 | 21.77 | -0.93 | -154.17 | 0 | 0 |
| 2025/04/24 | 36.6 | -0.35 | -0.95 | 353 | 1,299.27 | 81 | 22.95 | 298.3 | 22.96 | 298.57 | 22.98 | +0.28 | +33.95 | 1 | 0.28 |
| 2025/04/23 | 36.95 | +0.35 | +0.96 | 553 | 2,052.86 | 138 | 24.95 | 513.32 | 25 | 512 | 24.94 | -1.31 | -95.29 | 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。
