8044
22.2
TWD-0.30 (-1.33%)
2026.11.05收盤
網家－現股當沖
網家最新現股當沖狀況
整理網家最新(2026/04/24) 當沖狀況。整體成交張數為45張，佔整體市場成交張數的14.52%。當日現股當沖之總損益為-2,700元、每張平均損益則為-60元。
開盤價
22.65
收盤價
22.2
當日範圍
22.1 - 22.85
成交張數
513
開盤價(昨)
23.1
收盤價(昨)
22.5
昨日範圍
22.25 - 23.15
成交張數(昨)
498
成交金額
1149.94萬
成交金額(昨)
1120.41萬
52週範圍
22.15 - 32.05
發行股數
2億
市值
45億
現股當沖－歷史逐日資訊
開盤價
22.65
收盤價
22.2
成交張數
513
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(%) | ||||||
| 2026/04/24 | 23.85 | -0.55 | -2.25 | 310 | 742.32 | 45 | 14.52 | 107.96 | 14.54 | 107.69 | 14.51 | -0.27 | -60 | -- | -- |
| 2026/04/23 | 24.4 | -0.5 | -2.01 | 630 | 1,534.47 | 104 | 16.51 | 253.09 | 16.49 | 253.81 | 16.54 | +0.72 | +69.23 | -- | -- |
| 2026/04/22 | 24.9 | +0.1 | +0.4 | 683 | 1,699.33 | 106 | 15.52 | 263.24 | 15.49 | 263.91 | 15.53 | +0.68 | +63.68 | -- | -- |
| 2026/04/21 | 24.8 | +0.15 | +0.61 | 865 | 2,156.51 | 189 | 21.85 | 470.18 | 21.8 | 470.82 | 21.83 | +0.64 | +33.86 | -- | -- |
| 2026/04/20 | 24.65 | +0.55 | +2.28 | 751 | 1,837.13 | 155 | 20.64 | 378.26 | 20.59 | 379.77 | 20.67 | +1.51 | +97.42 | -- | -- |
| 2026/04/17 | 24.1 | +0.05 | +0.21 | 607 | 1,473.68 | 89 | 14.66 | 217.09 | 14.73 | 215.66 | 14.63 | -1.43 | -160.11 | -- | -- |
| 2026/04/16 | 24.05 | -0.6 | -2.43 | 1,805 | 4,317.2 | 321 | 17.78 | 767.85 | 17.79 | 767.26 | 17.77 | -0.58 | -18.07 | -- | -- |
| 2026/04/15 | 24.65 | +2.2 | +9.8 | 1,440 | 3,518.26 | 377 | 26.18 | 918.84 | 26.12 | 925.4 | 26.3 | +6.56 | +174.01 | -- | -- |
| 2026/04/14 | 22.45 | +0 | +0 | 679 | 1,527.96 | 83 | 12.22 | 186.32 | 12.19 | 186.81 | 12.23 | +0.49 | +59.04 | -- | -- |
| 2026/04/13 | 22.45 | +0.25 | +1.13 | 248 | 553.67 | 12 | 4.84 | 26.73 | 4.83 | 26.86 | 4.85 | +0.13 | +108.33 | -- | -- |
| 2026/04/10 | 22.2 | -0.1 | -0.45 | 408 | 908.38 | 79 | 19.36 | 176.07 | 19.38 | 176.22 | 19.4 | +0.14 | +17.72 | -- | -- |
| 2026/04/09 | 22.3 | -0.4 | -1.76 | 430 | 957.67 | 50 | 11.63 | 111.72 | 11.67 | 111.83 | 11.68 | +0.11 | +22 | -- | -- |
| 2026/04/08 | 22.7 | +0.55 | +2.48 | 314 | 705.4 | 28 | 8.92 | 62.73 | 8.89 | 62.95 | 8.92 | +0.21 | +75 | -- | -- |
| 2026/04/07 | 22.15 | -0.3 | -1.34 | 388 | 864.47 | 91 | 23.45 | 202.91 | 23.47 | 202.57 | 23.43 | -0.34 | -36.81 | -- | -- |
| 2026/04/02 | 22.45 | -0.25 | -1.1 | 183 | 411.88 | 18 | 9.84 | 40.53 | 9.84 | 40.53 | 9.84 | +0.01 | +2.78 | -- | -- |
| 2026/04/01 | 22.7 | +0.3 | +1.34 | 264 | 600.21 | 19 | 7.2 | 43.19 | 7.19 | 43.15 | 7.19 | -0.04 | -18.42 | -- | -- |
| 2026/03/31 | 22.4 | -0.75 | -3.24 | 400 | 906.23 | 52 | 13 | 119.14 | 13.15 | 118.72 | 13.1 | -0.42 | -80.77 | -- | -- |
| 2026/03/30 | 23.15 | +0.15 | +0.65 | 158 | 363.69 | 34 | 21.52 | 78 | 21.45 | 78.44 | 21.57 | +0.44 | +129.41 | -- | -- |
| 2026/03/27 | 23 | -0.65 | -2.75 | 297 | 687.69 | 50 | 16.84 | 115.8 | 16.84 | 115.97 | 16.86 | +0.18 | +36 | -- | -- |
| 2026/03/26 | 23.65 | +0.05 | +0.21 | 590 | 1,402.94 | 164 | 27.8 | 389.19 | 27.74 | 390.7 | 27.85 | +1.52 | +92.68 | -- | -- |
| 2026/03/25 | 23.6 | +0.8 | +3.51 | 372 | 872.55 | 48 | 12.9 | 112.06 | 12.84 | 112.86 | 12.93 | +0.81 | +167.71 | -- | -- |
| 2026/03/24 | 22.8 | +0.05 | +0.22 | 503 | 1,151.23 | 121 | 24.06 | 275.39 | 23.92 | 277.69 | 24.12 | +2.31 | +190.5 | -- | -- |
| 2026/03/23 | 22.75 | -0.3 | -1.3 | 490 | 1,108.77 | 122 | 24.9 | 275.8 | 24.87 | 276.55 | 24.94 | +0.76 | +61.89 | -- | -- |
| 2026/03/20 | 23.05 | +0.05 | +0.22 | 575 | 1,339.65 | 87 | 15.13 | 202.08 | 15.08 | 202.69 | 15.13 | +0.6 | +69.54 | -- | -- |
| 2026/03/19 | 23 | -0.65 | -2.75 | 791 | 1,834.88 | 75 | 9.48 | 174.25 | 9.5 | 174.88 | 9.53 | +0.64 | +85.33 | -- | -- |
| 2026/03/18 | 23.65 | +0.1 | +0.42 | 638 | 1,502.98 | 167 | 26.18 | 393.71 | 26.2 | 393.49 | 26.18 | -0.23 | -13.47 | -- | -- |
| 2026/03/17 | 23.55 | +0.3 | +1.29 | 537 | 1,265.51 | 135 | 25.14 | 318.05 | 25.13 | 318.29 | 25.15 | +0.24 | +17.78 | -- | -- |
| 2026/03/16 | 23.25 | -0.5 | -2.11 | 580 | 1,356.17 | 166 | 28.62 | 389.12 | 28.69 | 388.68 | 28.66 | -0.45 | -26.81 | -- | -- |
| 2026/03/13 | 23.75 | -0.15 | -0.63 | 336 | 800.23 | 45 | 13.39 | 106.89 | 13.36 | 107.44 | 13.43 | +0.55 | +122.22 | -- | -- |
| 2026/03/12 | 23.9 | -0.4 | -1.65 | 499 | 1,204.3 | 97 | 19.44 | 233.44 | 19.38 | 235.62 | 19.56 | +2.17 | +223.71 | -- | -- |
| 2026/03/11 | 24.3 | +0.15 | +0.62 | 515 | 1,254.93 | 61 | 11.84 | 147.94 | 11.79 | 148.54 | 11.84 | +0.6 | +99.18 | -- | -- |
| 2026/03/10 | 24.15 | -0.35 | -1.43 | 1,034 | 2,503.16 | 211 | 20.41 | 509.68 | 20.36 | 512.02 | 20.46 | +2.35 | +111.37 | -- | -- |
| 2026/03/09 | 24.5 | -1.8 | -6.84 | 847 | 2,100.53 | 129 | 15.23 | 320.35 | 15.25 | 321.85 | 15.32 | +1.5 | +116.28 | -- | -- |
| 2026/03/06 | 26.3 | -0.05 | -0.19 | 265 | 694.14 | 80 | 30.19 | 208.76 | 30.08 | 209.83 | 30.23 | +1.06 | +133.12 | -- | -- |
| 2026/03/05 | 26.35 | +0.7 | +2.73 | 581 | 1,514.58 | 120 | 20.65 | 311.88 | 20.59 | 313.5 | 20.7 | +1.62 | +135 | -- | -- |
| 2026/03/04 | 25.65 | -1.75 | -6.39 | 915 | 2,386.57 | 206 | 22.51 | 538.88 | 22.58 | 541.44 | 22.69 | +2.56 | +124.27 | -- | -- |
| 2026/03/03 | 27.4 | -0.55 | -1.97 | 524 | 1,447.26 | 122 | 23.28 | 336.88 | 23.28 | 338.5 | 23.39 | +1.63 | +133.61 | -- | -- |
| 2026/03/02 | 27.95 | -0.55 | -1.93 | 349 | 978.91 | 41 | 11.75 | 114.92 | 11.74 | 115.33 | 11.78 | +0.41 | +100 | -- | -- |
| 2026/02/26 | 28.5 | -0.1 | -0.35 | 663 | 1,912.47 | 270 | 40.72 | 778.97 | 40.73 | 778.29 | 40.7 | -0.68 | -25.19 | -- | -- |
| 2026/02/25 | 28.6 | +0.15 | +0.53 | 407 | 1,160.45 | 97 | 23.83 | 276.63 | 23.84 | 276.55 | 23.83 | -0.09 | -8.76 | -- | -- |
| 2026/02/24 | 28.45 | -0.05 | -0.18 | 612 | 1,745.98 | 188 | 30.72 | 535.95 | 30.7 | 536.87 | 30.75 | +0.92 | +48.67 | -- | -- |
| 2026/02/23 | 28.5 | +0.6 | +2.15 | 474 | 1,337.58 | 102 | 21.52 | 286.8 | 21.44 | 287.19 | 21.47 | +0.39 | +38.24 | -- | -- |
| 2026/02/11 | 27.9 | +0.5 | +1.82 | 520 | 1,449.72 | 80 | 15.38 | 222.62 | 15.36 | 223.09 | 15.39 | +0.47 | +59.38 | -- | -- |
| 2026/02/10 | 27.4 | -0.3 | -1.08 | 305 | 839.77 | 64 | 20.98 | 176.44 | 21.01 | 176.31 | 20.99 | -0.12 | -19.53 | -- | -- |
| 2026/02/09 | 27.7 | -0.1 | -0.36 | 701 | 1,925.63 | 176 | 25.11 | 483.08 | 25.09 | 485.56 | 25.22 | +2.47 | +140.34 | -- | -- |
| 2026/02/06 | 27.8 | -0.3 | -1.07 | 528 | 1,457.91 | 139 | 26.33 | 383.13 | 26.28 | 384.8 | 26.39 | +1.67 | +119.78 | -- | -- |
| 2026/02/05 | 28.1 | +0.2 | +0.72 | 591 | 1,682.59 | 235 | 39.76 | 669.03 | 39.76 | 669.33 | 39.78 | +0.29 | +12.34 | -- | -- |
| 2026/02/04 | 27.9 | +0.5 | +1.82 | 305 | 846.66 | 47 | 15.41 | 130.49 | 15.41 | 130.69 | 15.44 | +0.2 | +43.62 | -- | -- |
| 2026/02/03 | 27.4 | -0.2 | -0.72 | 453 | 1,243.08 | 92 | 20.31 | 252.62 | 20.32 | 253.43 | 20.39 | +0.81 | +87.5 | -- | -- |
| 2026/02/02 | 27.6 | -0.6 | -2.13 | 592 | 1,642.04 | 103 | 17.4 | 285.62 | 17.39 | 287.38 | 17.5 | +1.75 | +169.9 | -- | -- |
| 2026/01/30 | 28.2 | -0.55 | -1.91 | 642 | 1,822.14 | 120 | 18.69 | 340.05 | 18.66 | 340.94 | 18.71 | +0.89 | +73.75 | -- | -- |
| 2026/01/29 | 28.75 | -0.4 | -1.37 | 685 | 1,975.11 | 125 | 18.25 | 360.08 | 18.23 | 362 | 18.33 | +1.92 | +153.2 | -- | -- |
| 2026/01/28 | 29.15 | +0.35 | +1.22 | 655 | 1,903.57 | 119 | 18.17 | 345.37 | 18.14 | 346.06 | 18.18 | +0.69 | +57.98 | -- | -- |
| 2026/01/27 | 28.8 | -0.2 | -0.69 | 614 | 1,771.76 | 74 | 12.05 | 213.41 | 12.05 | 213.91 | 12.07 | +0.49 | +66.89 | -- | -- |
| 2026/01/26 | 29 | -0.25 | -0.85 | 849 | 2,471.39 | 179 | 21.08 | 521.68 | 21.11 | 521.1 | 21.09 | -0.59 | -32.96 | -- | -- |
| 2026/01/23 | 29.25 | -0.15 | -0.51 | 280 | 820.43 | 50 | 17.86 | 146.59 | 17.87 | 146.82 | 17.9 | +0.23 | +45 | -- | -- |
| 2026/01/22 | 29.4 | -0.35 | -1.18 | 745 | 2,194.99 | 84 | 11.28 | 248.88 | 11.34 | 248.43 | 11.32 | -0.45 | -53.57 | -- | -- |
| 2026/01/21 | 29.75 | -0.55 | -1.82 | 655 | 1,952.1 | 115 | 17.56 | 343.58 | 17.6 | 343.14 | 17.58 | -0.44 | -38.26 | -- | -- |
| 2026/01/20 | 30.3 | +0.15 | +0.5 | 562 | 1,702.62 | 158 | 28.11 | 479.36 | 28.15 | 478.99 | 28.13 | -0.36 | -23.1 | -- | -- |
| 2026/01/19 | 30.15 | +0.4 | +1.34 | 1,156 | 3,531.87 | 361 | 31.23 | 1,100.6 | 31.16 | 1,101.78 | 31.2 | +1.18 | +32.69 | -- | -- |
| 2026/01/16 | 29.75 | -0.25 | -0.83 | 357 | 1,063.78 | 65 | 18.21 | 193.78 | 18.22 | 193.88 | 18.23 | +0.1 | +16.15 | -- | -- |
| 2026/01/15 | 30 | -0.5 | -1.64 | 287 | 862.26 | 48 | 16.72 | 144.38 | 16.74 | 144.41 | 16.75 | +0.04 | +7.29 | -- | -- |
| 2026/01/14 | 30.5 | +0.85 | +2.87 | 608 | 1,836.41 | 88 | 14.47 | 264.75 | 14.42 | 265.43 | 14.45 | +0.67 | +76.14 | -- | -- |
| 2026/01/13 | 29.65 | -0.55 | -1.82 | 828 | 2,455.06 | 289 | 34.9 | 856.54 | 34.89 | 858.12 | 34.95 | +1.57 | +54.5 | -- | -- |
| 2026/01/12 | 30.2 | +0.1 | +0.33 | 591 | 1,780.77 | 51 | 8.63 | 154.01 | 8.65 | 153.9 | 8.64 | -0.12 | -22.55 | -- | -- |
| 2026/01/09 | 30.1 | +0 | +0 | 348 | 1,044.1 | 58 | 16.67 | 174.05 | 16.67 | 174.13 | 16.68 | +0.09 | +14.66 | -- | -- |
| 2026/01/08 | 30.1 | -0.15 | -0.5 | 311 | 935.66 | 60 | 19.29 | 180.45 | 19.29 | 181.18 | 19.36 | +0.73 | +121.67 | -- | -- |
| 2026/01/07 | 30.25 | +0.75 | +2.54 | 571 | 1,716.44 | 147 | 25.74 | 440.26 | 25.65 | 443.8 | 25.86 | +3.54 | +240.48 | -- | -- |
| 2026/01/06 | 29.5 | -0.1 | -0.34 | 634 | 1,882.13 | 168 | 26.5 | 499.68 | 26.55 | 499.49 | 26.54 | -0.2 | -11.61 | -- | -- |
| 2026/01/05 | 29.6 | -0.9 | -2.95 | 936 | 2,805.11 | 128 | 13.68 | 384.73 | 13.72 | 385.35 | 13.74 | +0.62 | +48.83 | -- | -- |
| 2026/01/02 | 30.5 | -1.4 | -4.39 | 1,280 | 3,973.63 | 255 | 19.92 | 792.2 | 19.94 | 797.13 | 20.06 | +4.93 | +193.33 | -- | -- |
| 2025/12/31 | 31.9 | +1.45 | +4.76 | 3,314 | 10,546.43 | 946 | 28.55 | 3,001.86 | 28.46 | 3,036.41 | 28.79 | +34.55 | +365.27 | -- | -- |
| 2025/12/30 | 30.45 | +0.65 | +2.18 | 476 | 1,429.33 | 140 | 29.41 | 418.29 | 29.26 | 419.2 | 29.33 | +0.92 | +65.71 | -- | -- |
| 2025/12/29 | 29.8 | +0.6 | +2.05 | 526 | 1,575.38 | 102 | 19.39 | 303.9 | 19.29 | 305.51 | 19.39 | +1.6 | +157.35 | -- | -- |
| 2025/12/26 | 29.2 | -0.05 | -0.17 | 220 | 642.78 | 45 | 20.45 | 131.4 | 20.44 | 131.52 | 20.46 | +0.12 | +27.78 | -- | -- |
| 2025/12/19 | 29.75 | +0.25 | +0.85 | 259 | 770.65 | 19 | 7.34 | 56.44 | 7.32 | 56.55 | 7.34 | +0.12 | +63.16 | -- | -- |
| 2025/12/18 | 29.5 | +0.05 | +0.17 | 587 | 1,730.96 | 195 | 33.22 | 571.75 | 33.03 | 575.08 | 33.22 | +3.32 | +170.26 | -- | -- |
| 2025/12/17 | 29.45 | +0.6 | +2.08 | 667 | 1,973.2 | 212 | 31.78 | 625.69 | 31.71 | 625.83 | 31.72 | +0.14 | +6.37 | -- | -- |
| 2025/12/16 | 28.85 | -0.15 | -0.52 | 246 | 708.28 | 75 | 30.49 | 216.01 | 30.5 | 216.03 | 30.5 | +0.01 | +2 | -- | -- |
| 2025/12/15 | 29 | +0.25 | +0.87 | 356 | 1,030 | 74 | 20.79 | 212.88 | 20.67 | 214.17 | 20.79 | +1.29 | +175 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
