8071
20.05
TWD+0.70 (3.62%)
2025.04.02收盤
能率網通－現股當沖
能率網通最新現股當沖狀況
整理能率網通最新(2025/04/02) 當沖狀況。整體成交張數為347張，佔整體市場成交張數的37.1%。當日現股當沖之總損益為+3.62萬元、每張平均損益則為+104元。
開盤價
19.35
收盤價
20.05
當日範圍
19 - 20.05
成交張數
935
開盤價(昨)
18.9
收盤價(昨)
19.35
昨日範圍
18.85 - 19.65
成交張數(昨)
867
成交金額
1835.83萬
成交金額(昨)
1673.71萬
52週範圍
13.95 - 26.6
發行股數
6008萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
19.35
收盤價
20.05
成交張數
935
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(%) | ||||||
| 2025/04/02 | 20.05 | +0.7 | +3.62 | 935 | 1,836.23 | 347 | 37.1 | 678.13 | 36.93 | 681.75 | 37.13 | +3.62 | +104.18 | 2 | 0.21 |
| 2025/04/01 | 19.35 | +0.75 | +4.03 | 867 | 1,672.75 | 233 | 26.89 | 448.77 | 26.83 | 449.67 | 26.88 | +0.9 | +38.41 | 0 | 0 |
| 2025/03/31 | 18.6 | -1.8 | -8.82 | 2,567 | 4,870.48 | 962 | 37.47 | 1,826.55 | 37.5 | 1,832.1 | 37.62 | +5.55 | +57.69 | 1 | 0.04 |
| 2025/03/28 | 20.4 | -0.75 | -3.55 | 787 | 1,611.9 | 235 | 29.86 | 482.42 | 29.93 | 482.29 | 29.92 | -0.13 | -5.53 | 0 | 0 |
| 2025/03/27 | 21.15 | -0.55 | -2.53 | 968 | 2,043.74 | 304 | 31.42 | 642.6 | 31.44 | 643.79 | 31.5 | +1.2 | +39.47 | 0 | 0 |
| 2025/03/26 | 21.7 | -0.45 | -2.03 | 1,341 | 2,954.27 | 565 | 42.13 | 1,250.14 | 42.32 | 1,243.45 | 42.09 | -6.7 | -118.5 | 0 | 0 |
| 2025/03/25 | 22.15 | +0.25 | +1.14 | 1,302 | 2,861.96 | 680 | 52.23 | 1,495.62 | 52.26 | 1,495.49 | 52.25 | -0.12 | -1.84 | 2 | 0.15 |
| 2025/03/24 | 21.9 | +0.05 | +0.23 | 725 | 1,584.29 | 305 | 42.08 | 666.22 | 42.05 | 666.84 | 42.09 | +0.62 | +20.49 | 10 | 1.38 |
| 2025/03/21 | 21.85 | -0.3 | -1.35 | 626 | 1,372.8 | 252 | 40.25 | 554.12 | 40.36 | 553.97 | 40.35 | -0.15 | -5.95 | 6 | 0.96 |
| 2025/03/20 | 22.15 | +0.55 | +2.55 | 1,611 | 3,583.25 | 580 | 36 | 1,286.55 | 35.9 | 1,289.98 | 36 | +3.43 | +59.14 | 6 | 0.37 |
| 2025/03/19 | 21.6 | -0.4 | -1.82 | 830 | 1,800.97 | 225 | 27.12 | 489.81 | 27.2 | 489.07 | 27.16 | -0.73 | -32.67 | 0 | 0 |
| 2025/03/18 | 22 | +0.45 | +2.09 | 1,260 | 2,747.72 | 470 | 37.31 | 1,025.06 | 37.31 | 1,025.46 | 37.32 | +0.41 | +8.72 | 5 | 0.4 |
| 2025/03/17 | 21.55 | -0.2 | -0.92 | 784 | 1,690.95 | 259 | 33.04 | 559.75 | 33.1 | 560.04 | 33.12 | +0.29 | +11.2 | 0 | 0 |
| 2025/03/14 | 21.75 | +0.25 | +1.16 | 1,165 | 2,499.57 | 541 | 46.43 | 1,159.95 | 46.41 | 1,161.95 | 46.49 | +2 | +36.97 | 0 | 0 |
| 2025/03/13 | 21.5 | -0.05 | -0.23 | 2,025 | 4,426.26 | 692 | 34.17 | 1,518.9 | 34.32 | 1,508.94 | 34.09 | -9.96 | -143.93 | 20 | 0.99 |
| 2025/03/12 | 21.55 | +0.1 | +0.47 | 2,071 | 4,472.99 | 839 | 40.51 | 1,814.45 | 40.56 | 1,816.17 | 40.6 | +1.73 | +20.56 | 19 | 0.92 |
| 2025/03/11 | 21.45 | -0.9 | -4.03 | 2,420 | 5,172.97 | 649 | 26.82 | 1,382.72 | 26.73 | 1,390.32 | 26.88 | +7.59 | +116.95 | 0 | 0 |
| 2025/03/10 | 22.35 | -0.95 | -4.08 | 2,430 | 5,507.1 | 693 | 28.52 | 1,579.91 | 28.69 | 1,562.89 | 28.38 | -17.02 | -245.53 | 0 | 0 |
| 2025/03/07 | 23.3 | -1.5 | -6.05 | 4,666 | 11,107.7 | 1,475 | 31.61 | 3,545.7 | 31.92 | 3,492.32 | 31.44 | -53.39 | -361.97 | 0 | 0 |
| 2025/03/06 | 24.8 | +1.3 | +5.53 | 29,293 | 72,211.04 | 20,926 | 71.44 | 51,514.67 | 71.34 | 51,520.25 | 71.35 | +5.58 | +2.67 | 0 | 0 |
| 2025/03/05 | 23.5 | +2.1 | +9.81 | 6,229 | 14,611.93 | 2,969 | 47.66 | 6,967.53 | 47.68 | 6,972.4 | 47.72 | +4.86 | +16.37 | 0 | 0 |
| 2025/03/04 | 21.4 | +0.45 | +2.15 | 1,443 | 3,056.65 | 721 | 49.97 | 1,519.69 | 49.72 | 1,526.08 | 49.93 | +6.39 | +88.63 | 4 | 0.28 |
| 2025/03/03 | 20.95 | -0.95 | -4.34 | 2,179 | 4,663.89 | 772 | 35.43 | 1,665.89 | 35.72 | 1,656.09 | 35.51 | -9.81 | -127.07 | 1 | 0.05 |
| 2025/02/27 | 21.9 | +0.3 | +1.39 | 8,859 | 20,270.32 | 5,388 | 60.82 | 12,348.8 | 60.92 | 12,330.21 | 60.83 | -18.59 | -34.49 | 11 | 0.12 |
| 2025/02/26 | 21.6 | +0.25 | +1.17 | 1,086 | 2,366.93 | 497 | 45.77 | 1,082.08 | 45.72 | 1,082.94 | 45.75 | +0.86 | +17.4 | 1 | 0.09 |
| 2025/02/25 | 21.35 | -0.55 | -2.51 | 1,487 | 3,229.63 | 581 | 39.07 | 1,267.91 | 39.26 | 1,262.44 | 39.09 | -5.47 | -94.23 | 4 | 0.27 |
| 2025/02/24 | 21.9 | +0.2 | +0.92 | 653 | 1,424.61 | 207 | 31.7 | 450.6 | 31.63 | 451.15 | 31.67 | +0.55 | +26.57 | 2 | 0.31 |
| 2025/02/21 | 21.7 | +0.05 | +0.23 | 932 | 2,033.64 | 439 | 47.08 | 956.48 | 47.03 | 957.58 | 47.09 | +1.09 | +24.94 | 7 | 0.75 |
| 2025/02/20 | 21.65 | -0.15 | -0.69 | 1,216 | 2,651.32 | 642 | 52.78 | 1,401.05 | 52.84 | 1,399.26 | 52.78 | -1.79 | -27.88 | 0 | 0 |
| 2025/02/19 | 21.8 | -0.3 | -1.36 | 1,859 | 4,059.62 | 861 | 46.31 | 1,883.16 | 46.39 | 1,885.91 | 46.46 | +2.75 | +31.88 | 2 | 0.11 |
| 2025/02/18 | 22.1 | +1.05 | +4.99 | 3,705 | 8,185.31 | 1,715 | 46.29 | 3,750.07 | 45.81 | 3,808.69 | 46.53 | +58.62 | +341.78 | 2 | 0.05 |
| 2025/02/17 | 21.05 | +0.3 | +1.45 | 1,060 | 2,246.56 | 513 | 48.41 | 1,088.24 | 48.44 | 1,086.41 | 48.36 | -1.83 | -35.67 | 0 | 0 |
| 2025/02/14 | 20.75 | -0.15 | -0.72 | 602 | 1,261.14 | 323 | 53.61 | 677.23 | 53.7 | 676.42 | 53.64 | -0.8 | -24.77 | 0 | 0 |
| 2025/02/13 | 20.9 | -0.4 | -1.88 | 1,041 | 2,187.96 | 469 | 45.04 | 987.3 | 45.12 | 985.87 | 45.06 | -1.43 | -30.49 | 3 | 0.29 |
| 2025/02/12 | 21.3 | -0.3 | -1.39 | 2,007 | 4,379.63 | 1,243 | 61.92 | 2,714.33 | 61.98 | 2,709.14 | 61.86 | -5.18 | -41.71 | 4 | 0.2 |
| 2025/02/11 | 21.6 | -0.15 | -0.69 | 1,570 | 3,388.88 | 909 | 57.91 | 1,963.8 | 57.95 | 1,965.22 | 57.99 | +1.43 | +15.73 | 0 | 0 |
| 2025/02/10 | 21.75 | -0.15 | -0.68 | 1,950 | 4,274.89 | 1,110 | 56.92 | 2,429.1 | 56.82 | 2,436.09 | 56.99 | +6.99 | +62.97 | 1 | 0.05 |
| 2025/02/07 | 21.9 | +0.95 | +4.53 | 4,858 | 10,651.27 | 3,022 | 62.21 | 6,602.86 | 61.99 | 6,633.02 | 62.27 | +30.16 | +99.82 | 2 | 0.04 |
| 2025/02/06 | 20.95 | -0.15 | -0.71 | 1,543 | 3,234.88 | 911 | 59.04 | 1,914.65 | 59.19 | 1,914.16 | 59.17 | -0.49 | -5.38 | 2 | 0.13 |
| 2025/02/05 | 21.1 | +1.2 | +6.03 | 4,048 | 8,531.31 | 2,766 | 68.33 | 5,825.25 | 68.28 | 5,838.76 | 68.44 | +13.51 | +48.84 | 15 | 0.37 |
| 2025/02/04 | 19.9 | +0.2 | +1.02 | 578 | 1,133.77 | 238 | 41.18 | 466.81 | 41.17 | 467.73 | 41.25 | +0.92 | +38.66 | 7 | 1.21 |
| 2025/02/03 | 19.7 | -0.45 | -2.23 | 556 | 1,093.92 | 195 | 35.1 | 384.19 | 35.12 | 385.39 | 35.23 | +1.21 | +61.79 | 2 | 0.36 |
| 2025/01/22 | 20.15 | -0.45 | -2.18 | 1,526 | 3,118.34 | 772 | 50.58 | 1,583.45 | 50.78 | 1,579.23 | 50.64 | -4.22 | -54.66 | 1 | 0.07 |
| 2025/01/21 | 20.6 | -0.85 | -3.96 | 1,311 | 2,721.52 | 565 | 43.11 | 1,174.26 | 43.15 | 1,176.48 | 43.23 | +2.23 | +39.38 | 0 | 0 |
| 2025/01/20 | 21.45 | -0.15 | -0.69 | 3,018 | 6,473.45 | 2,034 | 67.39 | 4,363.8 | 67.41 | 4,366.12 | 67.45 | +2.33 | +11.43 | 1 | 0.03 |
| 2025/01/17 | 21.6 | +1.1 | +5.37 | 6,665 | 14,550.58 | 4,484 | 67.28 | 9,775.46 | 67.18 | 9,803.69 | 67.38 | +28.23 | +62.96 | 14 | 0.21 |
| 2025/01/16 | 20.5 | +0.6 | +3.02 | 857 | 1,751.94 | 336 | 39.19 | 685.1 | 39.11 | 686.45 | 39.18 | +1.34 | +40.03 | 0 | 0 |
| 2025/01/15 | 19.9 | -0.5 | -2.45 | 709 | 1,422.06 | 345 | 48.63 | 693.86 | 48.79 | 694.41 | 48.83 | +0.56 | +16.09 | 1 | 0.14 |
| 2025/01/14 | 20.4 | +0.5 | +2.51 | 695 | 1,394.45 | 376 | 54.08 | 753.59 | 54.04 | 753.77 | 54.05 | +0.18 | +4.92 | 0 | 0 |
| 2025/01/13 | 19.9 | -0.2 | -1 | 827 | 1,646 | 404 | 48.87 | 803.51 | 48.82 | 804.54 | 48.88 | +1.03 | +25.62 | 0 | 0 |
| 2025/01/10 | 20.1 | -0.05 | -0.25 | 893 | 1,808.85 | 410 | 45.93 | 831.32 | 45.96 | 831.87 | 45.99 | +0.55 | +13.41 | 2 | 0.22 |
| 2025/01/09 | 20.15 | -1.25 | -5.84 | 1,767 | 3,616.27 | 767 | 43.4 | 1,570.26 | 43.42 | 1,578.64 | 43.65 | +8.39 | +109.39 | 4 | 0.23 |
| 2025/01/08 | 21.4 | -0.05 | -0.23 | 1,258 | 2,695.25 | 605 | 48.08 | 1,295.55 | 48.07 | 1,297.45 | 48.14 | +1.91 | +31.49 | 1 | 0.08 |
| 2025/01/07 | 21.45 | -0.35 | -1.61 | 2,082 | 4,546.02 | 1,345 | 64.59 | 2,936.23 | 64.59 | 2,944.24 | 64.77 | +8.01 | +59.52 | 1 | 0.05 |
| 2025/01/06 | 21.8 | +0.25 | +1.16 | 1,996 | 4,364.37 | 1,218 | 61.03 | 2,664.05 | 61.04 | 2,662.93 | 61.02 | -1.13 | -9.28 | 1 | 0.05 |
| 2025/01/03 | 21.55 | -1.45 | -6.3 | 4,524 | 9,952.21 | 2,418 | 53.45 | 5,321.67 | 53.47 | 5,349.58 | 53.75 | +27.91 | +115.43 | 10 | 0.22 |
| 2025/01/02 | 23 | -0.55 | -2.34 | 3,547 | 8,180.64 | 1,833 | 51.67 | 4,233.35 | 51.75 | 4,240.25 | 51.83 | +6.89 | +37.62 | 1 | 0.03 |
| 2024/12/31 | 23.55 | +0.35 | +1.51 | 9,563 | 22,873.27 | 6,873 | 71.87 | 16,423.03 | 71.8 | 16,432.03 | 71.84 | +9 | +13.09 | 27 | 0.28 |
| 2024/12/30 | 23.2 | -1.1 | -4.53 | 5,845 | 13,827.02 | 3,040 | 52.01 | 7,210.77 | 52.15 | 7,199.73 | 52.07 | -11.04 | -36.3 | 23 | 0.39 |
| 2024/12/27 | 24.3 | +1.2 | +5.19 | 23,556 | 58,066.4 | 16,858 | 71.57 | 41,537.24 | 71.53 | 41,596.44 | 71.64 | +59.21 | +35.12 | 116 | 0.49 |
| 2024/12/26 | 23.1 | -1.2 | -4.94 | 15,896 | 37,942.64 | 9,021 | 56.75 | 21,508.96 | 56.69 | 21,461.78 | 56.56 | -47.19 | -52.31 | 59 | 0.37 |
| 2024/12/25 | 24.3 | +2.2 | +9.95 | 13,957 | 33,713.03 | 7,324 | 52.48 | 17,652.22 | 52.36 | 17,712.78 | 52.54 | +60.55 | +82.68 | 23 | 0.16 |
| 2024/12/24 | 22.1 | -0.6 | -2.64 | 5,104 | 11,659.38 | 3,088 | 60.5 | 7,050.97 | 60.47 | 7,056.05 | 60.52 | +5.08 | +16.47 | 14 | 0.27 |
| 2024/12/23 | 22.7 | +0.7 | +3.18 | 6,878 | 15,426.18 | 4,744 | 68.97 | 10,637.58 | 68.96 | 10,648.18 | 69.03 | +10.6 | +22.33 | 3 | 0.04 |
| 2024/12/20 | 22 | +0.25 | +1.15 | 20,825 | 47,952.79 | 14,775 | 70.95 | 34,059.14 | 71.03 | 33,981.75 | 70.87 | -77.39 | -52.38 | 62 | 0.3 |
| 2024/12/19 | 21.75 | +1.95 | +9.85 | 9,301 | 19,636.4 | 5,618 | 60.4 | 11,743.09 | 59.8 | 11,858.41 | 60.39 | +115.31 | +205.26 | 16 | 0.17 |
| 2024/12/18 | 19.8 | -0.1 | -0.5 | 340 | 674 | 94 | 27.66 | 186.36 | 27.65 | 186.5 | 27.67 | +0.14 | +14.89 | 1 | 0.29 |
| 2024/12/17 | 19.9 | +0.6 | +3.11 | 660 | 1,303.67 | 244 | 36.98 | 480.9 | 36.89 | 482.36 | 37 | +1.46 | +59.63 | 0 | 0 |
| 2024/12/16 | 19.3 | -0.2 | -1.03 | 602 | 1,180.84 | 277 | 45.99 | 543.75 | 46.05 | 543.68 | 46.04 | -0.07 | -2.35 | 1 | 0.17 |
| 2024/12/13 | 19.5 | +0.1 | +0.52 | 305 | 589.32 | 69 | 22.62 | 133.31 | 22.62 | 133.89 | 22.72 | +0.57 | +83.33 | 2 | 0.66 |
| 2024/12/12 | 19.4 | +0.05 | +0.26 | 986 | 1,956.92 | 484 | 49.11 | 960.08 | 49.06 | 960.15 | 49.06 | +0.08 | +1.65 | 7 | 0.71 |
| 2024/12/11 | 19.35 | +0.4 | +2.11 | 457 | 889.19 | 201 | 44.02 | 390.51 | 43.92 | 390.83 | 43.95 | +0.32 | +15.67 | 1 | 0.22 |
| 2024/12/10 | 18.95 | -0.05 | -0.26 | 204 | 389.5 | 59 | 28.91 | 112.82 | 28.97 | 112.57 | 28.9 | -0.25 | -42.37 | 0 | 0 |
| 2024/12/09 | 19 | +0 | +0 | 182 | 347.09 | 42 | 23.02 | 79.84 | 23 | 79.89 | 23.02 | +0.04 | +10.71 | 0 | 0 |
| 2024/12/06 | 19 | +0.1 | +0.53 | 179 | 339.74 | 47 | 26.29 | 89.18 | 26.25 | 89.19 | 26.25 | +0.01 | +1.06 | 0 | 0 |
| 2024/12/05 | 18.9 | +0.15 | +0.8 | 139 | 262.98 | 20 | 14.34 | 37.66 | 14.32 | 37.83 | 14.38 | +0.17 | +82.5 | 0 | 0 |
| 2024/12/04 | 18.75 | -0.05 | -0.27 | 198 | 371.81 | 34 | 17.15 | 63.46 | 17.07 | 63.96 | 17.2 | +0.5 | +147.06 | 0 | 0 |
| 2024/12/03 | 18.8 | +0 | +0 | 195 | 370.45 | 67 | 34.28 | 127.12 | 34.32 | 126.87 | 34.25 | -0.26 | -38.06 | 1 | 0.51 |
| 2024/12/02 | 18.8 | +0.05 | +0.27 | 127 | 238.08 | 35 | 27.48 | 65.44 | 27.49 | 65.37 | 27.46 | -0.07 | -20 | 0 | 0 |
| 2024/11/29 | 18.75 | +0.35 | +1.9 | 124 | 229.47 | 29 | 23.48 | 53.76 | 23.43 | 53.77 | 23.43 | +0.01 | +1.72 | 0 | 0 |
| 2024/11/28 | 18.4 | -0.4 | -2.13 | 178 | 328.66 | 38 | 21.4 | 70.36 | 21.41 | 70.58 | 21.48 | +0.22 | +57.89 | 0 | 0 |
| 2024/11/27 | 18.8 | -0.55 | -2.84 | 229 | 435.78 | 20 | 8.72 | 38.42 | 8.82 | 38.02 | 8.73 | -0.4 | -200 | 0 | 0 |
| 2024/11/26 | 19.35 | +0.2 | +1.04 | 247 | 481.31 | 87 | 35.22 | 169.23 | 35.16 | 169.56 | 35.23 | +0.33 | +37.93 | 0 | 0 |
| 2024/11/25 | 19.15 | +0.05 | +0.26 | 143 | 274.77 | 33 | 23.08 | 63.41 | 23.08 | 63.43 | 23.08 | +0.01 | +4.55 | 0 | 0 |
| 2024/11/22 | 19.1 | +0.05 | +0.26 | 210 | 404.21 | 70 | 33.33 | 134.76 | 33.34 | 134.74 | 33.33 | -0.02 | -2.86 | 0 | 0 |
| 2024/11/21 | 19.05 | +0.3 | +1.6 | 135 | 256.56 | 34 | 25.19 | 64.56 | 25.17 | 64.61 | 25.19 | +0.05 | +14.71 | 0 | 0 |
| 2024/11/20 | 18.75 | -0.2 | -1.06 | 253 | 473.57 | 51 | 20.16 | 95.25 | 20.11 | 95.91 | 20.25 | +0.66 | +129.41 | 2 | 0.79 |
| 2024/11/19 | 18.95 | +0.15 | +0.8 | 139 | 263.1 | 26 | 18.71 | 49.26 | 18.72 | 49.22 | 18.71 | -0.04 | -13.46 | 0 | 0 |
| 2024/11/18 | 18.8 | -0.4 | -2.08 | 181 | 340.44 | 34 | 18.78 | 63.88 | 18.77 | 64.1 | 18.83 | +0.21 | +63.24 | 1 | 0.55 |
| 2024/11/15 | 19.2 | +0.45 | +2.4 | 234 | 445.33 | 64 | 27.35 | 121.47 | 27.27 | 122.14 | 27.43 | +0.68 | +105.47 | 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。
