8071
17.65
TWD+0.35 (2.02%)
2025.06.26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(2025/06/25) 當沖狀況。整體成交張數為34張，佔整體市場成交張數的23.29%。當日現股當沖之總損益為-2,500元、每張平均損益則為-74元。
開盤價
17.35
收盤價
17.65
當日範圍
17.35 - 17.95
成交張數
656
開盤價(昨)
17.75
收盤價(昨)
17.3
昨日範圍
17.3 - 17.75
成交張數(昨)
146
成交金額
1164.32萬
成交金額(昨)
254.32萬
52週範圍
14.75 - 26.6
發行股數
6008萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
17.35
收盤價
17.65
成交張數
656
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(%) | ||||||
| 2025/06/26 | 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 |
| 2025/05/05 | 17.75 | -0.85 | -4.57 | 593 | 1,056.46 | 147 | 24.79 | 262.52 | 24.85 | 263.01 | 24.9 | +0.48 | +32.99 | 0 | 0 |
| 2025/05/02 | 18.6 | +0.15 | +0.81 | 526 | 984.61 | 193 | 36.69 | 361.77 | 36.74 | 361.78 | 36.74 | +0.01 | +0.26 | 0 | 0 |
| 2025/04/30 | 18.45 | -0.35 | -1.86 | 1,773 | 3,382.88 | 977 | 55.1 | 1,871.6 | 55.33 | 1,864.21 | 55.11 | -7.38 | -75.59 | 16 | 0.9 |
| 2025/04/29 | 18.8 | +0.7 | +3.87 | 1,641 | 3,094.49 | 742 | 45.22 | 1,393.09 | 45.02 | 1,403.88 | 45.37 | +10.79 | +145.49 | 2 | 0.12 |
| 2025/04/28 | 18.1 | +0.1 | +0.56 | 283 | 512.73 | 43 | 15.19 | 77.89 | 15.19 | 77.95 | 15.2 | +0.06 | +13.95 | 0 | 0 |
| 2025/04/25 | 18 | +0.35 | +1.98 | 909 | 1,652.12 | 321 | 35.31 | 584.66 | 35.39 | 582.75 | 35.27 | -1.91 | -59.5 | 2 | 0.22 |
| 2025/04/24 | 17.65 | -0.15 | -0.84 | 508 | 909.8 | 145 | 28.54 | 260.69 | 28.65 | 258.39 | 28.4 | -2.31 | -158.97 | 2 | 0.39 |
| 2025/04/23 | 17.8 | +1 | +5.95 | 855 | 1,524.23 | 287 | 33.57 | 509.12 | 33.4 | 511.63 | 33.57 | +2.52 | +87.63 | 0 | 0 |
| 2025/04/22 | 16.8 | -0.15 | -0.88 | 322 | 545.78 | 59 | 18.32 | 99.99 | 18.32 | 100.05 | 18.33 | +0.06 | +9.32 | 0 | 0 |
| 2025/04/21 | 16.95 | -0.7 | -3.97 | 347 | 597.86 | 40 | 11.53 | 69.44 | 11.61 | 68.33 | 11.43 | -1.1 | -275 | 0 | 0 |
| 2025/04/18 | 17.65 | -0.15 | -0.84 | 469 | 836.46 | 204 | 43.5 | 364.08 | 43.53 | 364.56 | 43.58 | +0.47 | +23.28 | 0 | 0 |
| 2025/04/17 | 17.8 | -0.1 | -0.56 | 539 | 955.87 | 257 | 47.68 | 455.81 | 47.69 | 456.49 | 47.76 | +0.68 | +26.26 | 0 | 0 |
| 2025/04/16 | 17.9 | -0.25 | -1.38 | 1,877 | 3,423.2 | 1,063 | 56.63 | 1,937.95 | 56.61 | 1,947.06 | 56.88 | +9.11 | +85.65 | 3 | 0.16 |
| 2025/04/15 | 18.15 | +0.8 | +4.61 | 2,159 | 3,915.45 | 790 | 36.59 | 1,429.28 | 36.5 | 1,436.8 | 36.7 | +7.51 | +95.13 | 3 | 0.14 |
| 2025/04/14 | 17.35 | +0.5 | +2.97 | 1,194 | 2,085.24 | 510 | 42.71 | 890.65 | 42.71 | 891.98 | 42.78 | +1.32 | +25.88 | 0 | 0 |
| 2025/04/11 | 16.85 | +0.65 | +4.01 | 2,843 | 4,860.84 | 1,253 | 44.07 | 2,109.58 | 43.4 | 2,121.3 | 43.64 | +11.72 | +93.54 | 10 | 0.35 |
| 2025/04/10 | 16.2 | +1.45 | +9.83 | 449 | 725.45 | 41 | 9.13 | 65.92 | 9.09 | 66.24 | 9.13 | +0.32 | +76.83 | 0 | 0 |
| 2025/04/09 | 14.75 | -1.6 | -9.79 | 1,495 | 2,307.1 | 563 | 37.66 | 871.88 | 37.79 | 887.35 | 38.46 | +15.46 | +274.69 | 0 | 0 |
| 2025/04/08 | 16.35 | -1.7 | -9.42 | 1,301 | 2,162.71 | 294 | 22.6 | 488.12 | 22.57 | 492.82 | 22.79 | +4.71 | +160.03 | 0 | 0 |
| 2025/04/07 | 18.05 | -2 | -9.98 | 301 | 543.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 4 | 1.33 |
| 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 |
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。
