8044
33.3
TWD+1.50 (4.72%)
2025.07.11收盤
網家－現股當沖
網家最新現股當沖狀況
整理網家最新(2025/07/11) 當沖狀況。整體成交張數為153張，佔整體市場成交張數的37.59%。當日現股當沖之總損益為+2.31萬元、每張平均損益則為+151元。
開盤價
32.3
收盤價
33.3
當日範圍
32.25 - 33.5
成交張數
407
開盤價(昨)
32.45
收盤價(昨)
31.8
昨日範圍
31.8 - 32.45
成交張數(昨)
234
成交金額
1344.66萬
成交金額(昨)
749.05萬
52週範圍
28.5 - 59.3
發行股數
2億
市值
68億
現股當沖－歷史逐日資訊
開盤價
32.3
收盤價
33.3
成交張數
407
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(%) | ||||||
| 2025/07/11 | 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 |
| 2025/04/22 | 36.6 | +0.05 | +0.14 | 869 | 3,251.71 | 346 | 39.82 | 1,296.55 | 39.87 | 1,296.14 | 39.86 | -0.41 | -11.85 | 0 | 0 |
| 2025/04/21 | 36.55 | -2.75 | -7 | 1,960 | 7,554.85 | 680 | 34.69 | 2,667.07 | 35.3 | 2,586.82 | 34.24 | -80.24 | -1,180 | 0 | 0 |
| 2025/04/18 | 39.3 | +3.55 | +9.93 | 1,414 | 5,454.12 | 523 | 36.99 | 2,003.42 | 36.73 | 2,024.55 | 37.12 | +21.12 | +403.92 | 0 | 0 |
| 2025/04/17 | 35.75 | +0.3 | +0.85 | 232 | 820.39 | 85 | 36.64 | 299.69 | 36.53 | 300.56 | 36.64 | +0.87 | +102.35 | 0 | 0 |
| 2025/04/16 | 35.45 | -0.35 | -0.98 | 299 | 1,064.32 | 82 | 27.42 | 291.59 | 27.4 | 292.69 | 27.5 | +1.09 | +133.54 | 0 | 0 |
| 2025/04/15 | 35.8 | +1.35 | +3.92 | 447 | 1,586.77 | 106 | 23.71 | 374.19 | 23.58 | 376.22 | 23.71 | +2.04 | +191.98 | 0 | 0 |
| 2025/04/14 | 34.45 | -0.05 | -0.14 | 681 | 2,359.79 | 258 | 37.89 | 895.28 | 37.94 | 896.89 | 38.01 | +1.61 | +62.6 | 0 | 0 |
| 2025/04/11 | 34.5 | -0.15 | -0.43 | 924 | 3,133.4 | 248 | 26.84 | 832.57 | 26.57 | 838.64 | 26.76 | +6.08 | +244.96 | 0 | 0 |
| 2025/04/10 | 34.65 | +3.15 | +10 | 892 | 3,082.28 | 50 | 5.61 | 172.34 | 5.59 | 172.71 | 5.6 | +0.37 | +74 | 0 | 0 |
| 2025/04/09 | 31.5 | -2 | -5.97 | 1,618 | 5,107.34 | 496 | 30.66 | 1,572.9 | 30.8 | 1,581.31 | 30.96 | +8.41 | +169.56 | 0 | 0 |
| 2025/04/08 | 33.5 | -2.6 | -7.2 | 3,026 | 9,900.66 | 821 | 27.13 | 2,682.49 | 27.09 | 2,699.74 | 27.27 | +17.25 | +210.11 | 0 | 0 |
| 2025/04/07 | 36.1 | -4 | -9.98 | 225 | 812.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 40.1 | +0.15 | +0.38 | 415 | 1,656.19 | 134 | 32.29 | 534.33 | 32.26 | 533.88 | 32.24 | -0.44 | -32.84 | 0 | 0 |
| 2025/04/01 | 39.95 | +0.7 | +1.78 | 448 | 1,789.95 | 148 | 33.06 | 591.11 | 33.02 | 591.79 | 33.06 | +0.69 | +46.62 | 0 | 0 |
| 2025/03/31 | 39.25 | -1.35 | -3.33 | 841 | 3,314.8 | 201 | 23.89 | 792.89 | 23.92 | 795.03 | 23.98 | +2.13 | +106.22 | 0 | 0 |
| 2025/03/28 | 40.6 | -1.3 | -3.1 | 1,012 | 4,141.08 | 276 | 27.27 | 1,131.13 | 27.31 | 1,133.45 | 27.37 | +2.32 | +84.06 | 1 | 0.1 |
| 2025/03/27 | 41.9 | -0.7 | -1.64 | 371 | 1,558.97 | 46 | 12.4 | 193.47 | 12.41 | 193.81 | 12.43 | +0.34 | +73.91 | 0 | 0 |
| 2025/03/26 | 42.6 | +0.4 | +0.95 | 296 | 1,253 | 70 | 23.65 | 296.62 | 23.67 | 296.57 | 23.67 | -0.04 | -6.43 | 0 | 0 |
| 2025/03/25 | 42.2 | -0.45 | -1.06 | 391 | 1,662.22 | 98 | 25.08 | 417.35 | 25.11 | 418.07 | 25.15 | +0.72 | +73.98 | 0 | 0 |
| 2025/03/24 | 42.65 | -0.5 | -1.16 | 577 | 2,482.9 | 171 | 29.64 | 737.91 | 29.72 | 737.18 | 29.69 | -0.73 | -42.69 | 0 | 0 |
| 2025/03/21 | 43.15 | -0.7 | -1.6 | 453 | 1,970.79 | 29 | 6.4 | 126.27 | 6.41 | 126.07 | 6.4 | -0.2 | -67.24 | 0 | 0 |
| 2025/03/20 | 43.85 | +0.05 | +0.11 | 455 | 1,994.46 | 127 | 27.91 | 556.13 | 27.88 | 557.43 | 27.95 | +1.29 | +101.97 | 0 | 0 |
| 2025/03/19 | 43.8 | -1 | -2.23 | 914 | 4,030.12 | 344 | 37.62 | 1,517.76 | 37.66 | 1,520.51 | 37.73 | +2.75 | +79.94 | 1 | 0.11 |
| 2025/03/18 | 44.8 | +2.25 | +5.29 | 1,657 | 7,403.97 | 812 | 49.01 | 3,622.15 | 48.92 | 3,641.97 | 49.19 | +19.82 | +244.03 | 0 | 0 |
| 2025/03/17 | 42.55 | -0.95 | -2.18 | 881 | 3,794.89 | 224 | 25.41 | 963.1 | 25.38 | 966.12 | 25.46 | +3.02 | +135.04 | 1 | 0.11 |
| 2025/03/14 | 43.5 | -0.6 | -1.36 | 889 | 3,864.95 | 226 | 25.43 | 984.58 | 25.47 | 984.25 | 25.47 | -0.33 | -14.6 | 0 | 0 |
| 2025/03/13 | 44.1 | -2.1 | -4.55 | 2,317 | 10,369.6 | 465 | 20.07 | 2,089.38 | 20.15 | 2,087.26 | 20.13 | -2.12 | -45.7 | 0 | 0 |
| 2025/03/12 | 46.2 | -0.75 | -1.6 | 1,194 | 5,553.09 | 264 | 22.11 | 1,229.12 | 22.13 | 1,229.72 | 22.14 | +0.61 | +23.11 | 0 | 0 |
| 2025/03/11 | 46.95 | -1.55 | -3.2 | 1,715 | 8,000.58 | 652 | 38.01 | 3,039.88 | 38 | 3,045.53 | 38.07 | +5.66 | +86.81 | 0 | 0 |
| 2025/03/10 | 48.5 | +1.1 | +2.32 | 1,612 | 7,729.22 | 653 | 40.5 | 3,129.54 | 40.49 | 3,130.62 | 40.5 | +1.08 | +16.62 | 1 | 0.06 |
| 2025/03/07 | 47.4 | -1.15 | -2.37 | 2,111 | 10,091.48 | 804 | 38.08 | 3,849.55 | 38.15 | 3,852.81 | 38.18 | +3.27 | +40.61 | 1 | 0.05 |
| 2025/03/06 | 48.55 | -0.6 | -1.22 | 11,514 | 56,492.74 | 6,941 | 60.28 | 34,056.36 | 60.28 | 34,063.34 | 60.3 | +6.99 | +10.06 | 12 | 0.1 |
| 2025/03/05 | 49.15 | +4.45 | +9.96 | 6,035 | 29,148.08 | 2,730 | 45.24 | 13,099.45 | 44.94 | 13,266.11 | 45.51 | +166.66 | +610.48 | 0 | 0 |
| 2025/03/04 | 44.7 | +0.7 | +1.59 | 589 | 2,609.41 | 157 | 26.66 | 689.33 | 26.42 | 692.38 | 26.53 | +3.06 | +194.59 | 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。
