8071
18.2
TWD+0.35 (1.96%)
2025.09.10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(2025/09/09) 當沖狀況。整體成交張數為72張，佔整體市場成交張數的23.76%。當日現股當沖之總損益為+2,500元、每張平均損益則為+35元。
開盤價
17.95
收盤價
18.2
當日範圍
17.85 - 18.75
成交張數
1,470
開盤價(昨)
18.15
收盤價(昨)
17.85
昨日範圍
17.8 - 18.35
成交張數(昨)
303
成交金額
2713.86萬
成交金額(昨)
545.19萬
52週範圍
14.75 - 24.8
發行股數
6008萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
17.95
收盤價
18.2
成交張數
1,470
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(%) | ||||||
| 2025/09/09 | 17.85 | -0.25 | -1.38 | 303 | 545.19 | 72 | 23.76 | 130.12 | 23.87 | 130.37 | 23.91 | +0.25 | +34.72 | 1 | 0.33 |
| 2025/09/08 | 18.1 | +0.15 | +0.84 | 268 | 483.36 | 80 | 29.85 | 144.07 | 29.81 | 144.6 | 29.92 | +0.53 | +66.25 | 0 | 0 |
| 2025/09/05 | 17.95 | +0.15 | +0.84 | 979 | 1,790.01 | 539 | 55.06 | 986.3 | 55.1 | 984.63 | 55.01 | -1.67 | -30.89 | 0 | 0 |
| 2025/09/04 | 17.8 | -0.2 | -1.11 | 251 | 452.68 | 45 | 17.93 | 81.48 | 18 | 81.48 | 18 | +0 | +0 | 0 | 0 |
| 2025/09/03 | 18 | +0.2 | +1.12 | 359 | 651.86 | 149 | 41.5 | 270.4 | 41.48 | 270.82 | 41.55 | +0.42 | +28.52 | 0 | 0 |
| 2025/09/02 | 17.8 | -0.4 | -2.2 | 559 | 1,001.78 | 95 | 16.99 | 170.7 | 17.04 | 170.72 | 17.04 | +0.01 | +1.58 | 0 | 0 |
| 2025/09/01 | 18.2 | -0.6 | -3.19 | 509 | 937.41 | 111 | 21.81 | 205.4 | 21.91 | 204.99 | 21.87 | -0.41 | -36.49 | 0 | 0 |
| 2025/08/29 | 18.8 | +0 | +0 | 627 | 1,183.63 | 182 | 29.03 | 344.35 | 29.09 | 343.42 | 29.01 | -0.94 | -51.37 | 0 | 0 |
| 2025/08/28 | 18.8 | +0.4 | +2.17 | 658 | 1,222.1 | 148 | 22.49 | 273.69 | 22.39 | 274.72 | 22.48 | +1.03 | +69.93 | 4 | 0.61 |
| 2025/08/27 | 18.4 | -0.4 | -2.13 | 1,082 | 2,015.38 | 291 | 26.89 | 543.52 | 26.97 | 542.75 | 26.93 | -0.78 | -26.63 | 0 | 0 |
| 2025/08/26 | 18.8 | -0.2 | -1.05 | 5,400 | 10,518.27 | 2,973 | 55.06 | 5,830.43 | 55.43 | 5,818.32 | 55.32 | -12.11 | -40.72 | 3 | 0.06 |
| 2025/08/25 | 19 | +0.4 | +2.15 | 1,356 | 2,604.16 | 574 | 42.33 | 1,103.76 | 42.38 | 1,101.12 | 42.28 | -2.63 | -45.91 | 0 | 0 |
| 2025/08/22 | 18.6 | -0.25 | -1.33 | 616 | 1,155.29 | 156 | 25.32 | 292.8 | 25.34 | 293.36 | 25.39 | +0.56 | +36.22 | 5 | 0.81 |
| 2025/08/21 | 18.85 | +0.55 | +3.01 | 2,146 | 4,087.99 | 1,118 | 52.1 | 2,129.29 | 52.09 | 2,129.3 | 52.09 | +0.01 | +0.09 | 3 | 0.14 |
| 2025/08/20 | 18.3 | -0.75 | -3.94 | 1,273 | 2,364.7 | 510 | 40.06 | 948.11 | 40.09 | 948.93 | 40.13 | +0.82 | +16.18 | 1 | 0.08 |
| 2025/08/19 | 19.05 | +0.55 | +2.97 | 2,516 | 4,769.82 | 948 | 37.68 | 1,786.2 | 37.45 | 1,806.07 | 37.86 | +19.86 | +209.55 | 0 | 0 |
| 2025/08/18 | 18.5 | +0.25 | +1.37 | 688 | 1,268.73 | 144 | 20.93 | 265.46 | 20.92 | 265.6 | 20.93 | +0.14 | +9.72 | 0 | 0 |
| 2025/08/15 | 18.25 | +0.2 | +1.11 | 472 | 859.48 | 68 | 14.41 | 123.28 | 14.34 | 123.78 | 14.4 | +0.5 | +73.53 | 0 | 0 |
| 2025/08/14 | 18.05 | -0.2 | -1.1 | 368 | 669.74 | 57 | 15.49 | 103.92 | 15.52 | 104.05 | 15.54 | +0.14 | +23.68 | 0 | 0 |
| 2025/08/13 | 18.25 | +0.05 | +0.27 | 1,011 | 1,865.83 | 427 | 42.24 | 789.23 | 42.3 | 786.17 | 42.14 | -3.06 | -71.55 | 0 | 0 |
| 2025/08/12 | 18.2 | +0.05 | +0.28 | 553 | 1,006.46 | 125 | 22.6 | 227.74 | 22.63 | 227.51 | 22.61 | -0.23 | -18 | 0 | 0 |
| 2025/08/11 | 18.15 | +0.15 | +0.83 | 925 | 1,678.23 | 390 | 42.16 | 708.11 | 42.19 | 707.77 | 42.17 | -0.34 | -8.59 | 2 | 0.22 |
| 2025/08/08 | 18 | +0.3 | +1.69 | 836 | 1,512.17 | 406 | 48.56 | 734.88 | 48.6 | 735.13 | 48.61 | +0.26 | +6.4 | 0 | 0 |
| 2025/08/07 | 17.7 | -0.4 | -2.21 | 480 | 860.46 | 108 | 22.5 | 193.95 | 22.54 | 194.79 | 22.64 | +0.84 | +78.24 | 0 | 0 |
| 2025/08/06 | 18.1 | -0.05 | -0.28 | 588 | 1,067.36 | 178 | 30.27 | 323 | 30.26 | 323.44 | 30.3 | +0.43 | +24.44 | 0 | 0 |
| 2025/08/05 | 18.15 | +0.35 | +1.97 | 4,223 | 7,840.91 | 2,821 | 66.8 | 5,236.02 | 66.78 | 5,237.24 | 66.79 | +1.23 | +4.34 | 6 | 0.14 |
| 2025/08/04 | 17.8 | -0.05 | -0.28 | 453 | 807.41 | 141 | 31.13 | 250.56 | 31.03 | 251.68 | 31.17 | +1.12 | +79.79 | 0 | 0 |
| 2025/08/01 | 17.85 | +0.5 | +2.88 | 2,015 | 3,607.68 | 900 | 44.67 | 1,608.78 | 44.59 | 1,614.55 | 44.75 | +5.77 | +64.11 | 0 | 0 |
| 2025/07/31 | 17.35 | +0.05 | +0.29 | 458 | 799.37 | 225 | 49.13 | 392.37 | 49.09 | 392.68 | 49.12 | +0.31 | +13.78 | 0 | 0 |
| 2025/07/30 | 17.3 | +0.15 | +0.87 | 238 | 410.57 | 66 | 27.73 | 113.45 | 27.63 | 113.91 | 27.74 | +0.46 | +69.7 | 0 | 0 |
| 2025/07/29 | 17.15 | -0.25 | -1.44 | 440 | 755.63 | 88 | 20 | 151.03 | 19.99 | 151.45 | 20.04 | +0.41 | +47.16 | 0 | 0 |
| 2025/07/28 | 17.4 | -0.05 | -0.29 | 464 | 810.27 | 128 | 27.59 | 223.62 | 27.6 | 223.96 | 27.64 | +0.34 | +26.95 | 0 | 0 |
| 2025/07/25 | 17.45 | -0.55 | -3.06 | 1,309 | 2,308.8 | 448 | 34.22 | 793.34 | 34.36 | 790.2 | 34.23 | -3.14 | -70.09 | 0 | 0 |
| 2025/07/24 | 18 | +0.3 | +1.69 | 3,806 | 6,985.45 | 2,303 | 60.51 | 4,218.57 | 60.39 | 4,234.23 | 60.61 | +15.65 | +67.98 | 8 | 0.21 |
| 2025/07/23 | 17.7 | +0.6 | +3.51 | 1,660 | 2,989.07 | 813 | 48.98 | 1,459.62 | 48.83 | 1,463.42 | 48.96 | +3.81 | +46.8 | 3 | 0.18 |
| 2025/07/22 | 17.1 | -0.6 | -3.39 | 638 | 1,108.95 | 243 | 38.09 | 424.68 | 38.3 | 424.24 | 38.26 | -0.43 | -17.9 | 0 | 0 |
| 2025/07/21 | 17.7 | +0.55 | +3.21 | 1,529 | 2,712.72 | 868 | 56.77 | 1,537.97 | 56.69 | 1,540.15 | 56.78 | +2.17 | +25.06 | 0 | 0 |
| 2025/07/18 | 17.15 | -0.2 | -1.15 | 624 | 1,089.89 | 289 | 46.31 | 506.14 | 46.44 | 505.04 | 46.34 | -1.11 | -38.41 | 0 | 0 |
| 2025/07/17 | 17.35 | +0.5 | +2.97 | 456 | 789.33 | 188 | 41.23 | 325.35 | 41.22 | 325.69 | 41.26 | +0.35 | +18.62 | 0 | 0 |
| 2025/07/16 | 16.85 | -0.1 | -0.59 | 204 | 348.18 | 43 | 21.08 | 73.33 | 21.06 | 73.39 | 21.08 | +0.06 | +12.79 | 0 | 0 |
| 2025/07/15 | 16.95 | +0.1 | +0.59 | 90 | 152.78 | 15 | 16.67 | 25.43 | 16.65 | 25.49 | 16.68 | +0.06 | +40 | 0 | 0 |
| 2025/07/14 | 16.85 | -0.3 | -1.75 | 262 | 443.12 | 61 | 23.28 | 103.47 | 23.35 | 103.32 | 23.32 | -0.14 | -23.77 | 0 | 0 |
| 2025/07/11 | 17.15 | +0.25 | +1.48 | 407 | 696.18 | 107 | 26.29 | 182.88 | 26.27 | 183.56 | 26.37 | +0.68 | +63.55 | 0 | 0 |
| 2025/07/10 | 16.9 | -0.05 | -0.29 | 195 | 329.74 | 13 | 6.67 | 22 | 6.67 | 22.06 | 6.69 | +0.06 | +46.15 | 0 | 0 |
| 2025/07/09 | 16.95 | -0.15 | -0.88 | 205 | 349.23 | 34 | 16.59 | 58.04 | 16.62 | 57.97 | 16.6 | -0.07 | -20.59 | 0 | 0 |
| 2025/07/08 | 17.1 | +0 | +0 | 313 | 533.7 | 122 | 38.98 | 208.01 | 38.98 | 208.18 | 39.01 | +0.17 | +13.52 | 0 | 0 |
| 2025/07/07 | 17.1 | -0.2 | -1.16 | 309 | 532.96 | 101 | 32.69 | 175.12 | 32.86 | 175.19 | 32.87 | +0.06 | +5.94 | 0 | 0 |
| 2025/07/04 | 17.3 | -0.85 | -4.68 | 611 | 1,075.29 | 165 | 27 | 291.9 | 27.15 | 289.44 | 26.92 | -2.46 | -149.39 | 0 | 0 |
| 2025/07/03 | 18.15 | +0.1 | +0.55 | 760 | 1,382.38 | 288 | 37.89 | 525.13 | 37.99 | 525.53 | 38.02 | +0.41 | +14.06 | 0 | 0 |
| 2025/07/02 | 18.05 | -0.25 | -1.37 | 1,889 | 3,460.19 | 907 | 48.01 | 1,664 | 48.09 | 1,663.07 | 48.06 | -0.94 | -10.31 | 0 | 0 |
| 2025/07/01 | 18.3 | +0.35 | +1.95 | 15,046 | 28,983.65 | 8,890 | 59.09 | 17,006.83 | 58.68 | 17,083.92 | 58.94 | +77.1 | +86.73 | 20 | 0.13 |
| 2025/06/30 | 17.95 | +0.5 | +2.87 | 609 | 1,076.13 | 91 | 14.94 | 160.15 | 14.88 | 161.11 | 14.97 | +0.96 | +106.04 | 1 | 0.16 |
| 2025/06/27 | 17.45 | -0.2 | -1.13 | 219 | 384.6 | 37 | 16.89 | 65.06 | 16.92 | 64.92 | 16.88 | -0.14 | -39.19 | 0 | 0 |
| 2025/06/26 | 17.65 | +0.35 | +2.02 | 656 | 1,164.32 | 301 | 45.88 | 534.49 | 45.91 | 534.29 | 45.89 | -0.2 | -6.48 | 4 | 0.61 |
| 2025/06/25 | 17.3 | -0.25 | -1.42 | 146 | 254.32 | 34 | 23.29 | 59.6 | 23.44 | 59.35 | 23.34 | -0.25 | -73.53 | 0 | 0 |
| 2025/06/24 | 17.55 | +0.2 | +1.15 | 267 | 470.73 | 56 | 20.97 | 98.56 | 20.94 | 98.7 | 20.97 | +0.15 | +26.79 | 0 | 0 |
| 2025/06/23 | 17.35 | +0.1 | +0.58 | 330 | 568.84 | 174 | 52.73 | 299.78 | 52.7 | 300.86 | 52.89 | +1.08 | +62.07 | 0 | 0 |
| 2025/06/20 | 17.25 | -0.55 | -3.09 | 510 | 885.36 | 110 | 21.57 | 192.12 | 21.7 | 191.62 | 21.64 | -0.51 | -45.91 | 0 | 0 |
| 2025/06/19 | 17.8 | +0.25 | +1.42 | 525 | 920.47 | 84 | 16 | 147.22 | 15.99 | 147.96 | 16.07 | +0.73 | +87.5 | 2 | 0.38 |
| 2025/06/18 | 17.55 | -0.4 | -2.23 | 346 | 612.98 | 82 | 23.7 | 145.87 | 23.8 | 145.34 | 23.71 | -0.53 | -64.63 | 0 | 0 |
| 2025/06/17 | 17.95 | +0.45 | +2.57 | 570 | 1,006.02 | 137 | 24.04 | 240.91 | 23.95 | 241.5 | 24 | +0.59 | +43.07 | 10 | 1.75 |
| 2025/06/16 | 17.5 | +0.1 | +0.57 | 349 | 609.65 | 75 | 21.49 | 131.22 | 21.52 | 131.16 | 21.51 | -0.07 | -8.67 | 0 | 0 |
| 2025/06/13 | 17.4 | -0.2 | -1.14 | 559 | 982.8 | 157 | 28.09 | 275.54 | 28.04 | 276.1 | 28.09 | +0.56 | +35.35 | 1 | 0.18 |
| 2025/06/12 | 17.6 | +0.1 | +0.57 | 1,211 | 2,152.07 | 602 | 49.71 | 1,069.47 | 49.69 | 1,071.81 | 49.8 | +2.33 | +38.79 | 4 | 0.33 |
| 2025/06/11 | 17.5 | -0.5 | -2.78 | 2,943 | 5,131.89 | 1,150 | 39.08 | 2,008.89 | 39.15 | 2,010.95 | 39.19 | +2.06 | +17.87 | 26 | 0.88 |
| 2025/06/10 | 18 | +1.45 | +8.76 | 7,503 | 13,490.8 | 4,433 | 59.08 | 7,943.67 | 58.88 | 7,985.76 | 59.19 | +42.09 | +94.94 | 15 | 0.2 |
| 2025/06/09 | 16.55 | -0.25 | -1.49 | 200 | 329.43 | 31 | 15.5 | 51.06 | 15.5 | 51.17 | 15.53 | +0.12 | +37.1 | 0 | 0 |
| 2025/06/06 | 16.8 | -0.1 | -0.59 | 136 | 228.8 | 21 | 15.44 | 35.41 | 15.48 | 35.47 | 15.5 | +0.06 | +26.19 | 0 | 0 |
| 2025/06/05 | 16.9 | +0 | +0 | 918 | 1,600.23 | 368 | 40.09 | 643.34 | 40.2 | 641.93 | 40.11 | -1.41 | -38.18 | 2 | 0.22 |
| 2025/06/04 | 16.9 | +0.5 | +3.05 | 258 | 436.25 | 88 | 34.11 | 148.56 | 34.06 | 149 | 34.16 | +0.44 | +50 | 0 | 0 |
| 2025/06/03 | 16.4 | +0.05 | +0.31 | 135 | 221.47 | 15 | 11.11 | 24.6 | 11.11 | 24.61 | 11.11 | +0.01 | +6.67 | 0 | 0 |
| 2025/06/02 | 16.35 | -0.45 | -2.68 | 203 | 332.6 | 49 | 24.14 | 80.27 | 24.13 | 80.42 | 24.18 | +0.16 | +32.65 | 0 | 0 |
| 2025/05/29 | 16.8 | +0.05 | +0.3 | 134 | 225.06 | 31 | 23.13 | 52.23 | 23.21 | 52.22 | 23.2 | -0.01 | -4.84 | 0 | 0 |
| 2025/05/28 | 16.75 | -0.25 | -1.47 | 269 | 457.53 | 39 | 14.5 | 66.85 | 14.61 | 67.11 | 14.67 | +0.27 | +67.95 | 0 | 0 |
| 2025/05/27 | 17 | -0.25 | -1.45 | 230 | 395.63 | 59 | 25.65 | 101.45 | 25.64 | 102.18 | 25.83 | +0.72 | +122.88 | 0 | 0 |
| 2025/05/26 | 17.25 | -0.1 | -0.58 | 168 | 291.65 | 46 | 27.38 | 79.9 | 27.4 | 79.96 | 27.42 | +0.06 | +13.04 | 0 | 0 |
| 2025/05/23 | 17.35 | -0.1 | -0.57 | 195 | 341.02 | 37 | 18.97 | 64.53 | 18.92 | 65.04 | 19.07 | +0.51 | +136.49 | 0 | 0 |
| 2025/05/22 | 17.45 | -0.35 | -1.97 | 243 | 426.17 | 39 | 16.05 | 68.5 | 16.07 | 68.53 | 16.08 | +0.04 | +10.26 | 0 | 0 |
| 2025/05/21 | 17.8 | -0.05 | -0.28 | 185 | 330.52 | 18 | 9.73 | 32.2 | 9.74 | 32.17 | 9.73 | -0.04 | -19.44 | 0 | 0 |
| 2025/05/20 | 17.85 | -0.05 | -0.28 | 258 | 463.23 | 36 | 13.95 | 64.81 | 13.99 | 64.72 | 13.97 | -0.1 | -26.39 | 0 | 0 |
| 2025/05/19 | 17.9 | -0.3 | -1.65 | 320 | 580.45 | 88 | 27.5 | 159.31 | 27.45 | 160.03 | 27.57 | +0.72 | +81.82 | 0 | 0 |
| 2025/05/16 | 18.2 | -0.1 | -0.55 | 226 | 411.8 | 72 | 31.86 | 131.25 | 31.87 | 131.47 | 31.92 | +0.22 | +30.56 | 0 | 0 |
| 2025/05/15 | 18.3 | -0.3 | -1.61 | 608 | 1,122.38 | 139 | 22.86 | 256.59 | 22.86 | 258.25 | 23.01 | +1.67 | +119.78 | 0 | 0 |
| 2025/05/14 | 18.6 | +0.1 | +0.54 | 530 | 982.24 | 150 | 28.3 | 277.09 | 28.21 | 278.92 | 28.4 | +1.83 | +122 | 0 | 0 |
| 2025/05/13 | 18.5 | -0.05 | -0.27 | 980 | 1,836.43 | 458 | 46.73 | 857.93 | 46.72 | 860.49 | 46.86 | +2.55 | +55.68 | 0 | 0 |
| 2025/05/12 | 18.55 | +0.35 | +1.92 | 688 | 1,283.18 | 275 | 39.97 | 513.62 | 40.03 | 512.38 | 39.93 | -1.25 | -45.27 | 0 | 0 |
| 2025/05/09 | 18.2 | +0.35 | +1.96 | 941 | 1,711.81 | 460 | 48.88 | 836 | 48.84 | 837.45 | 48.92 | +1.44 | +31.3 | 2 | 0.21 |
| 2025/05/08 | 17.85 | +0.25 | +1.42 | 235 | 420.22 | 60 | 25.53 | 107.34 | 25.54 | 107.25 | 25.52 | -0.1 | -15.83 | 0 | 0 |
| 2025/05/07 | 17.6 | -0.2 | -1.12 | 389 | 687.53 | 95 | 24.42 | 167.72 | 24.39 | 169.03 | 24.58 | +1.3 | +137.37 | 0 | 0 |
| 2025/05/06 | 17.8 | +0.05 | +0.28 | 372 | 661.6 | 100 | 26.88 | 177.28 | 26.8 | 178.38 | 26.96 | +1.1 | +110 | 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。
