8044
29.7
TWD+0.35 (1.19%)
2025.11.26收盤
網家－現股當沖
網家最新現股當沖狀況
整理網家最新(2025/11/26) 當沖狀況。整體成交張數為151張，佔整體市場成交張數的34.79%。當日現股當沖之總損益為+9,400元、每張平均損益則為+62元。
開盤價
29.45
收盤價
29.7
當日範圍
29.45 - 30.1
成交張數
434
開盤價(昨)
29.25
收盤價(昨)
29.35
昨日範圍
28.9 - 29.6
成交張數(昨)
274
成交金額
1295.26萬
成交金額(昨)
802.18萬
52週範圍
28.75 - 54
發行股數
2億
市值
61億
現股當沖－歷史逐日資訊
開盤價
29.45
收盤價
29.7
成交張數
434
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(%) | ||||||
| 2025/11/26 | 29.7 | +0.35 | +1.19 | 434 | 1,295.26 | 151 | 34.79 | 450.05 | 34.75 | 450.99 | 34.82 | +0.94 | +62.25 | 0 | 0 |
| 2025/11/25 | 29.35 | +0.45 | +1.56 | 274 | 802.17 | 76 | 27.74 | 222.12 | 27.69 | 222.91 | 27.79 | +0.78 | +102.63 | 0 | 0 |
| 2025/11/24 | 28.9 | +0 | +0 | 368 | 1,075.49 | 124 | 33.7 | 362.31 | 33.69 | 363.47 | 33.8 | +1.16 | +93.15 | 5 | 1.36 |
| 2025/11/21 | 28.9 | -0.3 | -1.03 | 410 | 1,189.84 | 64 | 15.61 | 185.97 | 15.63 | 186.22 | 15.65 | +0.26 | +39.84 | 0 | 0 |
| 2025/11/20 | 29.2 | +0.45 | +1.57 | 492 | 1,427.28 | 130 | 26.42 | 376.41 | 26.37 | 377.75 | 26.47 | +1.34 | +103.08 | 0 | 0 |
| 2025/11/19 | 28.75 | +0 | +0 | 502 | 1,443.53 | 82 | 16.33 | 236.16 | 16.36 | 235.88 | 16.34 | -0.27 | -32.93 | 0 | 0 |
| 2025/11/18 | 28.75 | -0.7 | -2.38 | 709 | 2,048.55 | 108 | 15.23 | 311.8 | 15.22 | 312.31 | 15.25 | +0.52 | +47.69 | 0 | 0 |
| 2025/11/17 | 29.45 | -0.7 | -2.32 | 1,103 | 3,282.65 | 91 | 8.25 | 272.06 | 8.29 | 271.65 | 8.28 | -0.41 | -45.6 | 0 | 0 |
| 2025/11/14 | 30.15 | -0.65 | -2.11 | 615 | 1,865.35 | 65 | 10.57 | 198.38 | 10.64 | 197.72 | 10.6 | -0.67 | -102.31 | 0 | 0 |
| 2025/11/13 | 30.8 | +0.4 | +1.32 | 891 | 2,724.45 | 175 | 19.64 | 531.3 | 19.5 | 536.38 | 19.69 | +5.08 | +290.29 | 1 | 0.11 |
| 2025/11/12 | 30.4 | +0.45 | +1.5 | 878 | 2,668.68 | 160 | 18.22 | 484.77 | 18.17 | 488.44 | 18.3 | +3.66 | +228.75 | 0 | 0 |
| 2025/11/11 | 29.95 | -0.35 | -1.16 | 1,121 | 3,370.51 | 171 | 15.25 | 515.55 | 15.3 | 515.24 | 15.29 | -0.32 | -18.42 | 0 | 0 |
| 2025/11/10 | 30.3 | -1.05 | -3.35 | 1,627 | 4,990.27 | 395 | 24.28 | 1,219.7 | 24.44 | 1,217.2 | 24.39 | -2.5 | -63.29 | 1 | 0.06 |
| 2025/11/07 | 31.35 | -0.95 | -2.94 | 775 | 2,449.24 | 171 | 22.06 | 540.65 | 22.07 | 542.3 | 22.14 | +1.65 | +96.49 | 0 | 0 |
| 2025/11/06 | 32.3 | +0.25 | +0.78 | 592 | 1,902.67 | 146 | 24.66 | 468.55 | 24.63 | 470.92 | 24.75 | +2.37 | +162.33 | 1 | 0.17 |
| 2025/11/05 | 32.05 | -0.7 | -2.14 | 941 | 3,017.74 | 273 | 29.01 | 875.36 | 29.01 | 878.5 | 29.11 | +3.15 | +115.2 | 1 | 0.11 |
| 2025/11/04 | 32.75 | -1.8 | -5.21 | 1,851 | 6,168.89 | 234 | 12.64 | 781.95 | 12.68 | 785.66 | 12.74 | +3.72 | +158.97 | 2 | 0.11 |
| 2025/11/03 | 34.55 | -0.3 | -0.86 | 2,481 | 8,788.28 | 990 | 39.9 | 3,506.15 | 39.9 | 3,503.39 | 39.86 | -2.75 | -27.83 | 1 | 0.04 |
| 2025/10/31 | 34.85 | +1.35 | +4.03 | 1,687 | 5,824.55 | 355 | 21.04 | 1,218.02 | 20.91 | 1,227.65 | 21.08 | +9.63 | +271.41 | 2 | 0.12 |
| 2025/10/30 | 33.5 | -0.95 | -2.76 | 1,218 | 4,100.44 | 165 | 13.55 | 556.74 | 13.58 | 560.07 | 13.66 | +3.33 | +201.82 | 0 | 0 |
| 2025/10/29 | 34.45 | +0.85 | +2.53 | 1,706 | 5,943.56 | 600 | 35.17 | 2,090.34 | 35.17 | 2,095.26 | 35.25 | +4.92 | +82 | 4 | 0.23 |
| 2025/10/28 | 33.6 | -0.35 | -1.03 | 580 | 1,959.03 | 165 | 28.45 | 558.23 | 28.5 | 557.8 | 28.47 | -0.42 | -25.76 | 0 | 0 |
| 2025/10/27 | 33.95 | +0.1 | +0.3 | 859 | 2,926.14 | 212 | 24.68 | 722.05 | 24.68 | 724.85 | 24.77 | +2.79 | +131.6 | 0 | 0 |
| 2025/10/23 | 33.85 | -0.6 | -1.74 | 1,228 | 4,208.01 | 360 | 29.32 | 1,240.95 | 29.49 | 1,238.2 | 29.42 | -2.75 | -76.25 | 0 | 0 |
| 2025/10/22 | 34.45 | -0.15 | -0.43 | 1,028 | 3,542.8 | 417 | 40.56 | 1,438.51 | 40.6 | 1,437.09 | 40.56 | -1.43 | -34.17 | 1 | 0.1 |
| 2025/10/21 | 34.6 | -0.2 | -0.57 | 1,946 | 6,779.31 | 797 | 40.96 | 2,770.39 | 40.87 | 2,788.78 | 41.14 | +18.39 | +230.8 | 2 | 0.1 |
| 2025/10/20 | 34.8 | -0.7 | -1.97 | 6,550 | 23,548.03 | 3,153 | 48.14 | 11,339.91 | 48.16 | 11,327.61 | 48.1 | -12.29 | -38.98 | 8 | 0.12 |
| 2025/10/17 | 35.5 | +3.2 | +9.91 | 2,608 | 8,968.69 | 750 | 28.76 | 2,541.26 | 28.33 | 2,603.91 | 29.03 | +62.66 | +835.47 | 1 | 0.04 |
| 2025/10/16 | 32.3 | +0.35 | +1.1 | 612 | 1,966.28 | 184 | 30.07 | 590.29 | 30.02 | 590.32 | 30.02 | +0.03 | +1.63 | 0 | 0 |
| 2025/10/15 | 31.95 | -0.65 | -1.99 | 747 | 2,393.14 | 170 | 22.76 | 543.84 | 22.72 | 546.76 | 22.85 | +2.92 | +172.06 | 0 | 0 |
| 2025/10/14 | 32.6 | -0.8 | -2.4 | 783 | 2,603.51 | 181 | 23.12 | 600.72 | 23.07 | 601.24 | 23.09 | +0.52 | +28.45 | 0 | 0 |
| 2025/10/13 | 33.4 | +0.45 | +1.37 | 567 | 1,862.9 | 136 | 23.99 | 446.14 | 23.95 | 444.19 | 23.84 | -1.95 | -143.38 | 0 | 0 |
| 2025/10/09 | 32.95 | +0.55 | +1.7 | 683 | 2,240.14 | 84 | 12.3 | 274.19 | 12.24 | 275.14 | 12.28 | +0.96 | +114.29 | 0 | 0 |
| 2025/10/08 | 32.4 | +0 | +0 | 302 | 973.46 | 76 | 25.17 | 245.4 | 25.21 | 244.88 | 25.16 | -0.52 | -68.42 | 0 | 0 |
| 2025/10/07 | 32.4 | +1.3 | +4.18 | 1,150 | 3,701.27 | 179 | 15.57 | 571.96 | 15.45 | 579.12 | 15.65 | +7.16 | +400 | 0 | 0 |
| 2025/10/03 | 31.1 | -0.2 | -0.64 | 815 | 2,542.79 | 59 | 7.24 | 184.24 | 7.25 | 184.13 | 7.24 | -0.1 | -16.95 | 0 | 0 |
| 2025/10/02 | 31.3 | -1 | -3.1 | 961 | 3,032.7 | 134 | 13.94 | 423.95 | 13.98 | 423.99 | 13.98 | +0.04 | +2.99 | 1 | 0.1 |
| 2025/10/01 | 32.3 | +0.35 | +1.1 | 688 | 2,205.51 | 122 | 17.73 | 389.73 | 17.67 | 392.02 | 17.77 | +2.29 | +187.7 | 1 | 0.15 |
| 2025/09/30 | 31.95 | +0.7 | +2.24 | 532 | 1,680.82 | 83 | 15.6 | 259.99 | 15.47 | 262.29 | 15.6 | +2.3 | +277.11 | 0 | 0 |
| 2025/09/26 | 31.25 | -0.4 | -1.26 | 551 | 1,714.07 | 116 | 21.05 | 361.56 | 21.09 | 361.49 | 21.09 | -0.07 | -6.03 | 0 | 0 |
| 2025/09/25 | 31.65 | +0.45 | +1.44 | 630 | 1,977.9 | 122 | 19.37 | 381.77 | 19.3 | 384.37 | 19.43 | +2.6 | +213.11 | 0 | 0 |
| 2025/09/24 | 31.2 | -0.1 | -0.32 | 553 | 1,715.12 | 115 | 20.8 | 357.03 | 20.82 | 357.19 | 20.83 | +0.17 | +14.35 | 0 | 0 |
| 2025/09/23 | 31.3 | -0.45 | -1.42 | 918 | 2,859.88 | 105 | 11.44 | 327.27 | 11.44 | 328.89 | 11.5 | +1.61 | +153.81 | 0 | 0 |
| 2025/09/22 | 31.75 | +0.15 | +0.47 | 354 | 1,118.92 | 63 | 17.8 | 199.21 | 17.8 | 199.38 | 17.82 | +0.17 | +27.78 | 0 | 0 |
| 2025/09/19 | 31.6 | -0.6 | -1.86 | 654 | 2,081.32 | 127 | 19.42 | 405.4 | 19.48 | 404.07 | 19.41 | -1.33 | -104.72 | 0 | 0 |
| 2025/09/18 | 32.2 | -0.2 | -0.62 | 573 | 1,856.09 | 109 | 19.02 | 352.86 | 19.01 | 354.37 | 19.09 | +1.51 | +138.53 | 0 | 0 |
| 2025/09/17 | 32.4 | -0.45 | -1.37 | 841 | 2,748.97 | 219 | 26.04 | 715.91 | 26.04 | 718.82 | 26.15 | +2.9 | +132.42 | 0 | 0 |
| 2025/09/16 | 32.85 | +1.9 | +6.14 | 1,907 | 6,249.37 | 829 | 43.47 | 2,703.23 | 43.26 | 2,732.48 | 43.72 | +29.25 | +352.83 | 0 | 0 |
| 2025/09/15 | 30.95 | -0.35 | -1.12 | 552 | 1,709.73 | 69 | 12.5 | 214.19 | 12.53 | 213.74 | 12.5 | -0.45 | -64.49 | 0 | 0 |
| 2025/09/12 | 31.3 | -0.5 | -1.57 | 921 | 2,922.22 | 182 | 19.76 | 579.87 | 19.84 | 575.85 | 19.71 | -4.02 | -220.88 | 0 | 0 |
| 2025/09/11 | 31.8 | -1.25 | -3.78 | 701 | 2,267.63 | 47 | 6.7 | 152.59 | 6.73 | 153.05 | 6.75 | +0.46 | +97.87 | 0 | 0 |
| 2025/09/10 | 33.05 | +0.1 | +0.3 | 214 | 704.93 | 30 | 14.02 | 98.94 | 14.03 | 98.8 | 14.01 | -0.14 | -46.67 | 0 | 0 |
| 2025/09/09 | 32.95 | -0.25 | -0.75 | 314 | 1,033.05 | 20 | 6.37 | 65.9 | 6.38 | 66.03 | 6.39 | +0.12 | +62.5 | 0 | 0 |
| 2025/09/08 | 33.2 | -0.15 | -0.45 | 214 | 713.8 | 43 | 20.09 | 144.09 | 20.19 | 143.25 | 20.07 | -0.84 | -195.35 | 0 | 0 |
| 2025/09/05 | 33.35 | -0.25 | -0.74 | 183 | 609.46 | 26 | 14.21 | 86.62 | 14.21 | 86.75 | 14.23 | +0.12 | +48.08 | 0 | 0 |
| 2025/09/04 | 33.6 | +0.85 | +2.6 | 454 | 1,523.02 | 31 | 6.83 | 103.97 | 6.83 | 104.69 | 6.87 | +0.71 | +230.65 | 0 | 0 |
| 2025/09/03 | 32.75 | +0.05 | +0.15 | 222 | 726 | 22 | 9.91 | 71.89 | 9.9 | 72.28 | 9.96 | +0.4 | +181.82 | 0 | 0 |
| 2025/09/02 | 32.7 | +0.1 | +0.31 | 263 | 859.23 | 60 | 22.81 | 196.03 | 22.82 | 196.02 | 22.81 | -0.01 | -2.5 | 0 | 0 |
| 2025/09/01 | 32.6 | -1.1 | -3.26 | 715 | 2,350.04 | 91 | 12.73 | 299.7 | 12.75 | 298.76 | 12.71 | -0.94 | -103.3 | 0 | 0 |
| 2025/08/29 | 33.7 | -0.8 | -2.32 | 638 | 2,181.57 | 109 | 17.08 | 372.24 | 17.06 | 374.95 | 17.19 | +2.71 | +249.08 | 0 | 0 |
| 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 |
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。
