1528
18.75
TWD+0.10 (0.54%)
2025.08.28收盤
恩德－現股當沖
恩德最新現股當沖狀況
整理恩德最新(2025/08/27) 當沖狀況。整體成交張數為3,486張，佔整體市場成交張數的49.79%。當日現股當沖之總損益為+1.24萬元、每張平均損益則為+4元。
開盤價
18.6
收盤價
18.75
當日範圍
18.35 - 19.25
成交張數
6,083
開盤價(昨)
18.95
收盤價(昨)
18.65
昨日範圍
18.65 - 19.3
成交張數(昨)
7,002
成交金額
1.14億
成交金額(昨)
1.32億
52週範圍
11.2 - 21.9
發行股數
2億
市值
36億
現股當沖－歷史逐日資訊
開盤價
18.6
收盤價
18.75
成交張數
6,083
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(%) | ||||||
| 2025/09/04 | 17.1 | -0.35 | -2.01 | 4,026 | 6,929.38 | 1,567 | 38.93 | 2,706.07 | 39.05 | 2,705.95 | 39.05 | -0.12 | -0.8 | 2 | 0.05 |
| 2025/09/03 | 17.45 | +0.15 | +0.87 | 2,840 | 4,954.15 | 1,221 | 42.99 | 2,125.91 | 42.91 | 2,131.05 | 43.02 | +5.15 | +42.18 | 3 | 0.11 |
| 2025/09/02 | 17.3 | -0.15 | -0.86 | 4,718 | 8,279.01 | 2,574 | 54.55 | 4,514.64 | 54.53 | 4,527.19 | 54.68 | +12.55 | +48.76 | 4 | 0.08 |
| 2025/09/01 | 17.45 | -0.55 | -3.06 | 4,935 | 8,713.5 | 1,605 | 32.52 | 2,834.33 | 32.53 | 2,837.91 | 32.57 | +3.58 | +22.27 | 2 | 0.04 |
| 2025/08/29 | 18 | -0.75 | -4 | 8,010 | 14,676.71 | 2,916 | 36.4 | 5,365.84 | 36.56 | 5,376.28 | 36.63 | +10.45 | +35.82 | 18 | 0.22 |
| 2025/08/28 | 18.75 | +0.1 | +0.54 | 6,083 | 11,423.69 | 2,802 | 46.06 | 5,255.34 | 46 | 5,271.64 | 46.15 | +16.3 | +58.15 | 5 | 0.08 |
| 2025/08/27 | 18.65 | +0.05 | +0.27 | 7,002 | 13,248.15 | 3,486 | 49.79 | 6,599.03 | 49.81 | 6,600.27 | 49.82 | +1.24 | +3.54 | 1 | 0.01 |
| 2025/08/26 | 18.6 | -0.35 | -1.85 | 6,452 | 12,117.88 | 2,716 | 42.09 | 5,103.59 | 42.12 | 5,111.2 | 42.18 | +7.62 | +28.04 | 4 | 0.06 |
| 2025/08/25 | 18.95 | +0.1 | +0.53 | 7,283 | 13,959.24 | 3,660 | 50.25 | 7,016.56 | 50.26 | 7,024.52 | 50.32 | +7.96 | +21.75 | 13 | 0.18 |
| 2025/08/22 | 18.85 | -1 | -5.04 | 12,267 | 23,569.55 | 5,075 | 41.37 | 9,772.39 | 41.46 | 9,777.5 | 41.48 | +5.12 | +10.09 | 16 | 0.13 |
| 2025/08/21 | 19.85 | -0.05 | -0.25 | 19,041 | 38,982.67 | 10,745 | 56.43 | 22,018.42 | 56.48 | 21,962.06 | 56.34 | -56.37 | -52.46 | 49 | 0.26 |
| 2025/08/20 | 19.9 | -1.4 | -6.57 | 17,088 | 34,463.27 | 8,701 | 50.92 | 17,555.9 | 50.94 | 17,608.71 | 51.09 | +52.81 | +60.69 | 11 | 0.06 |
| 2025/08/19 | 21.3 | -0.35 | -1.62 | 48,069 | 103,694.58 | 27,993 | 58.23 | 60,413.64 | 58.26 | 60,251.26 | 58.1 | -162.38 | -58.01 | 56 | 0.12 |
| 2025/08/18 | 21.65 | +1.95 | +9.9 | 42,343 | 88,687.26 | 22,315 | 52.7 | 46,307.5 | 52.21 | 46,777.56 | 52.74 | +470.06 | +210.65 | 149 | 0.35 |
| 2025/08/15 | 19.7 | +0.25 | +1.29 | 25,233 | 49,789.45 | 14,809 | 58.69 | 29,154.9 | 58.56 | 29,281.52 | 58.81 | +126.62 | +85.5 | 22 | 0.09 |
| 2025/08/14 | 19.45 | +1 | +5.42 | 37,049 | 71,765.13 | 23,111 | 62.38 | 44,518.3 | 62.03 | 44,849.51 | 62.49 | +331.21 | +143.31 | 146 | 0.39 |
| 2025/08/13 | 18.45 | -0.1 | -0.54 | 46,756 | 89,861.89 | 27,688 | 59.22 | 53,328.43 | 59.34 | 53,333.58 | 59.35 | +5.16 | +1.86 | 86 | 0.18 |
| 2025/08/12 | 18.55 | +1.65 | +9.76 | 31,907 | 57,403.53 | 17,053 | 53.45 | 30,441.58 | 53.03 | 30,720.12 | 53.52 | +278.55 | +163.34 | 55 | 0.17 |
| 2025/08/11 | 16.9 | -0.15 | -0.88 | 7,864 | 13,322.13 | 3,343 | 42.51 | 5,650.9 | 42.42 | 5,677.9 | 42.62 | +27 | +80.78 | 16 | 0.2 |
| 2025/08/08 | 17.05 | -0.1 | -0.58 | 9,208 | 15,694.03 | 4,198 | 45.59 | 7,154.4 | 45.59 | 7,163.77 | 45.65 | +9.37 | +22.31 | 13 | 0.14 |
| 2025/08/07 | 17.15 | +0.25 | +1.48 | 15,189 | 26,128.53 | 8,639 | 56.88 | 14,852.75 | 56.84 | 14,867.69 | 56.9 | +14.95 | +17.31 | 23 | 0.15 |
| 2025/08/06 | 16.9 | +0 | +0 | 26,040 | 45,300.79 | 15,517 | 59.59 | 26,989.38 | 59.58 | 26,957.37 | 59.51 | -32.02 | -20.63 | 61 | 0.23 |
| 2025/08/05 | 16.9 | -0.1 | -0.59 | 22,376 | 37,524.31 | 13,298 | 59.43 | 22,296.95 | 59.42 | 22,336.34 | 59.52 | +39.39 | +29.62 | 70 | 0.31 |
| 2025/08/04 | 17 | +1.15 | +7.26 | 59,898 | 100,796.3 | 39,826 | 66.49 | 66,963.26 | 66.43 | 67,201.61 | 66.67 | +238.35 | +59.85 | 165 | 0.28 |
| 2025/08/01 | 15.85 | +1.4 | +9.69 | 22,810 | 34,890.42 | 12,140 | 53.22 | 18,388.62 | 52.7 | 18,536.77 | 53.13 | +148.15 | +122.03 | 86 | 0.38 |
| 2025/07/31 | 14.45 | +1.3 | +9.89 | 11,900 | 16,646.25 | 4,562 | 38.33 | 6,263.94 | 37.63 | 6,375.06 | 38.3 | +111.12 | +243.58 | 12 | 0.1 |
| 2025/07/30 | 13.15 | -0.1 | -0.75 | 9,391 | 12,544.24 | 5,299 | 56.43 | 7,070.55 | 56.36 | 7,094.14 | 56.55 | +23.59 | +44.52 | 14 | 0.15 |
| 2025/07/29 | 13.25 | +0.95 | +7.72 | 10,382 | 13,542.2 | 4,784 | 46.08 | 6,187.74 | 45.69 | 6,236.14 | 46.05 | +48.4 | +101.16 | 18 | 0.17 |
| 2025/07/28 | 12.3 | -0.05 | -0.4 | 564 | 694.96 | 217 | 38.51 | 267.5 | 38.49 | 267.49 | 38.49 | -0.01 | -0.23 | 0 | 0 |
| 2025/07/25 | 12.35 | -0.05 | -0.4 | 459 | 567.09 | 87 | 18.94 | 107.64 | 18.98 | 107.66 | 18.98 | +0.01 | +1.72 | 0 | 0 |
| 2025/07/24 | 12.4 | -0.05 | -0.4 | 867 | 1,077.35 | 367 | 42.34 | 456.26 | 42.35 | 456.55 | 42.38 | +0.28 | +7.77 | 0 | 0 |
| 2025/07/23 | 12.45 | +0.3 | +2.47 | 878 | 1,095.36 | 159 | 18.12 | 197.9 | 18.07 | 198.09 | 18.08 | +0.19 | +11.95 | 0 | 0 |
| 2025/07/22 | 12.15 | -0.5 | -3.95 | 1,410 | 1,735.2 | 151 | 10.71 | 186.85 | 10.77 | 186.97 | 10.78 | +0.12 | +7.95 | 0 | 0 |
| 2025/07/21 | 12.65 | +0 | +0 | 599 | 759.75 | 133 | 22.21 | 168.54 | 22.18 | 168.78 | 22.22 | +0.24 | +18.05 | 1 | 0.17 |
| 2025/07/18 | 12.65 | +0.05 | +0.4 | 1,224 | 1,565.62 | 546 | 44.62 | 697.12 | 44.53 | 698.88 | 44.64 | +1.76 | +32.33 | 6 | 0.49 |
| 2025/07/17 | 12.6 | +0.35 | +2.86 | 921 | 1,158.78 | 145 | 15.75 | 181.86 | 15.69 | 182.26 | 15.73 | +0.4 | +27.59 | 2 | 0.22 |
| 2025/07/16 | 12.25 | -0.05 | -0.41 | 463 | 574.24 | 166 | 35.84 | 205.7 | 35.82 | 205.4 | 35.77 | -0.3 | -18.37 | 0 | 0 |
| 2025/07/15 | 12.3 | +0.1 | +0.82 | 701 | 864.68 | 200 | 28.53 | 246.79 | 28.54 | 246.53 | 28.51 | -0.26 | -12.75 | 0 | 0 |
| 2025/07/14 | 12.2 | -0.2 | -1.61 | 629 | 771.32 | 66 | 10.49 | 80.98 | 10.5 | 80.8 | 10.47 | -0.18 | -28.03 | 2 | 0.32 |
| 2025/07/11 | 12.4 | +0.2 | +1.64 | 1,147 | 1,419.93 | 306 | 26.69 | 378.99 | 26.69 | 379.62 | 26.73 | +0.63 | +20.59 | 1 | 0.09 |
| 2025/07/10 | 12.2 | -0.15 | -1.21 | 668 | 820.79 | 125 | 18.71 | 153.68 | 18.72 | 153.3 | 18.68 | -0.38 | -30.4 | 1 | 0.15 |
| 2025/07/09 | 12.35 | -0.05 | -0.4 | 573 | 711.43 | 103 | 17.98 | 128.18 | 18.02 | 127.82 | 17.97 | -0.36 | -34.95 | 1 | 0.17 |
| 2025/07/08 | 12.4 | -0.15 | -1.2 | 753 | 940.64 | 299 | 39.71 | 374.01 | 39.76 | 374.12 | 39.77 | +0.11 | +3.68 | 1 | 0.13 |
| 2025/07/07 | 12.55 | -0.15 | -1.18 | 964 | 1,210.14 | 282 | 29.26 | 353.13 | 29.18 | 354.81 | 29.32 | +1.68 | +59.4 | 1 | 0.1 |
| 2025/07/04 | 12.7 | -0.4 | -3.05 | 5,753 | 7,675.69 | 2,686 | 46.69 | 3,595.69 | 46.85 | 3,565.86 | 46.46 | -29.84 | -111.08 | 25 | 0.43 |
| 2025/07/03 | 13.1 | +0.45 | +3.56 | 1,996 | 2,629.24 | 923 | 46.24 | 1,213.66 | 46.16 | 1,217.93 | 46.32 | +4.27 | +46.26 | 10 | 0.5 |
| 2025/07/02 | 12.65 | +0.25 | +2.02 | 1,167 | 1,494.74 | 392 | 33.58 | 500.98 | 33.52 | 500.95 | 33.51 | -0.02 | -0.51 | 6 | 0.51 |
| 2025/07/01 | 12.4 | +0 | +0 | 485 | 606.51 | 94 | 19.4 | 117.58 | 19.39 | 117.87 | 19.43 | +0.29 | +30.85 | 4 | 0.83 |
| 2025/06/30 | 12.4 | -0.25 | -1.98 | 425 | 531.12 | 57 | 13.41 | 71.36 | 13.43 | 71.44 | 13.45 | +0.08 | +14.04 | 3 | 0.71 |
| 2025/06/27 | 12.65 | -0.2 | -1.56 | 707 | 900.78 | 155 | 21.92 | 197.46 | 21.92 | 197.88 | 21.97 | +0.42 | +27.42 | 0 | 0 |
| 2025/06/26 | 12.85 | +0.35 | +2.8 | 1,917 | 2,465.96 | 795 | 41.48 | 1,019.37 | 41.34 | 1,026.33 | 41.62 | +6.96 | +87.55 | 23 | 1.2 |
| 2025/06/25 | 12.5 | -0.15 | -1.19 | 462 | 580.15 | 42 | 9.09 | 58.31 | 10.05 | 58.37 | 10.06 | +0.06 | +13.1 | 0 | 0 |
| 2025/06/24 | 12.65 | +0.4 | +3.27 | 621 | 785.56 | 186 | 29.94 | 234.3 | 29.83 | 235.47 | 29.97 | +1.17 | +62.9 | 2 | 0.32 |
| 2025/06/23 | 12.25 | -0.15 | -1.21 | 639 | 781.23 | 258 | 40.34 | 314.79 | 40.29 | 315.32 | 40.36 | +0.54 | +20.93 | 3 | 0.47 |
| 2025/06/20 | 12.4 | -0.2 | -1.59 | 650 | 810.51 | 234 | 35.99 | 292.45 | 36.08 | 292.06 | 36.03 | -0.4 | -16.88 | 3 | 0.46 |
| 2025/06/19 | 12.6 | -0.3 | -2.33 | 450 | 569.74 | 132 | 29.34 | 167.51 | 29.4 | 167.85 | 29.46 | +0.34 | +25.76 | 1 | 0.22 |
| 2025/06/18 | 12.9 | +0 | +0 | 396 | 510.72 | 140 | 35.36 | 180.26 | 35.3 | 180.46 | 35.33 | +0.2 | +13.93 | 2 | 0.51 |
| 2025/06/17 | 12.9 | +0.05 | +0.39 | 629 | 814.67 | 200 | 31.81 | 259.35 | 31.84 | 259.25 | 31.82 | -0.1 | -5.25 | 2 | 0.32 |
| 2025/06/16 | 12.85 | +0.05 | +0.39 | 1,112 | 1,407.35 | 291 | 26.18 | 367.21 | 26.09 | 370.31 | 26.31 | +3.1 | +106.7 | 14 | 1.26 |
| 2025/06/13 | 12.8 | -0.55 | -4.12 | 1,452 | 1,884.13 | 331 | 22.79 | 429.94 | 22.82 | 431.17 | 22.88 | +1.23 | +37.16 | 0 | 0 |
| 2025/06/12 | 13.35 | +0.1 | +0.75 | 863 | 1,157.82 | 325 | 37.68 | 435.27 | 37.59 | 435.94 | 37.65 | +0.66 | +20.31 | 0 | 0 |
| 2025/06/11 | 13.25 | +0.15 | +1.15 | 639 | 849.12 | 209 | 32.72 | 277.34 | 32.66 | 277.68 | 32.7 | +0.34 | +16.27 | 1 | 0.16 |
| 2025/06/10 | 13.1 | +0 | +0 | 612 | 806.15 | 163 | 26.63 | 214.69 | 26.63 | 214.73 | 26.64 | +0.04 | +2.45 | 1 | 0.16 |
| 2025/06/09 | 13.1 | -0.1 | -0.76 | 641 | 840.65 | 173 | 26.98 | 227.24 | 27.03 | 227.92 | 27.11 | +0.68 | +39.31 | 3 | 0.47 |
| 2025/06/06 | 13.2 | +0.1 | +0.76 | 1,296 | 1,730.89 | 721 | 55.62 | 963.96 | 55.69 | 964.29 | 55.71 | +0.34 | +4.65 | 1 | 0.08 |
| 2025/06/05 | 13.1 | -0.3 | -2.24 | 765 | 1,014.57 | 194 | 25.36 | 257.88 | 25.42 | 257.42 | 25.37 | -0.46 | -23.71 | 0 | 0 |
| 2025/06/04 | 13.4 | +0.15 | +1.13 | 943 | 1,269.28 | 427 | 45.29 | 575.79 | 45.36 | 575.88 | 45.37 | +0.09 | +1.99 | 1 | 0.11 |
| 2025/06/03 | 13.25 | +0.05 | +0.38 | 392 | 518.2 | 112 | 28.55 | 148.09 | 28.58 | 148.19 | 28.6 | +0.09 | +8.04 | 0 | 0 |
| 2025/06/02 | 13.2 | -0.35 | -2.58 | 640 | 839.65 | 182 | 28.45 | 239.01 | 28.47 | 239.24 | 28.49 | +0.23 | +12.64 | 4 | 0.63 |
| 2025/05/29 | 13.55 | -0.05 | -0.37 | 719 | 973.82 | 202 | 28.1 | 274.48 | 28.19 | 274.24 | 28.16 | -0.24 | -11.88 | 0 | 0 |
| 2025/05/28 | 13.6 | -0.05 | -0.37 | 835 | 1,146.75 | 268 | 32.1 | 368.2 | 32.11 | 368.42 | 32.13 | +0.21 | +8.02 | 2 | 0.24 |
| 2025/05/27 | 13.65 | -0.4 | -2.85 | 1,148 | 1,581.14 | 331 | 28.82 | 456.19 | 28.85 | 456.51 | 28.87 | +0.33 | +9.82 | 0 | 0 |
| 2025/05/26 | 14.05 | +0.3 | +2.18 | 1,171 | 1,636.2 | 467 | 39.87 | 652.07 | 39.85 | 652.07 | 39.85 | -0.01 | -0.11 | 6 | 0.51 |
| 2025/05/23 | 13.75 | -0.15 | -1.08 | 1,004 | 1,388.32 | 214 | 21.32 | 296.69 | 21.37 | 296.9 | 21.39 | +0.21 | +9.81 | 3 | 0.3 |
| 2025/05/22 | 13.9 | -0.25 | -1.77 | 917 | 1,271.87 | 171 | 18.64 | 237.68 | 18.69 | 237.5 | 18.67 | -0.17 | -10.23 | 6 | 0.65 |
| 2025/05/21 | 14.15 | +0.25 | +1.8 | 3,281 | 4,701.44 | 1,646 | 50.17 | 2,361.76 | 50.23 | 2,357.68 | 50.15 | -4.07 | -24.73 | 3 | 0.09 |
| 2025/05/20 | 13.9 | -0.1 | -0.71 | 1,201 | 1,687.52 | 401 | 33.4 | 564.52 | 33.45 | 564.06 | 33.43 | -0.46 | -11.47 | 1 | 0.08 |
| 2025/05/19 | 14 | -0.25 | -1.75 | 3,805 | 5,454.48 | 2,135 | 56.11 | 3,058.97 | 56.08 | 3,062.49 | 56.15 | +3.52 | +16.46 | 1 | 0.03 |
| 2025/05/16 | 14.25 | +0.1 | +0.71 | 1,283 | 1,808.88 | 471 | 36.7 | 663.83 | 36.7 | 665.5 | 36.79 | +1.68 | +35.67 | 1 | 0.08 |
| 2025/05/15 | 14.15 | +0.05 | +0.35 | 2,190 | 3,108 | 976 | 44.57 | 1,384.34 | 44.54 | 1,386.33 | 44.61 | +1.99 | +20.39 | 9 | 0.41 |
| 2025/05/14 | 14.1 | +0.25 | +1.81 | 4,145 | 5,877.61 | 1,674 | 40.38 | 2,369.55 | 40.31 | 2,376.61 | 40.43 | +7.05 | +42.14 | 51 | 1.23 |
| 2025/05/13 | 13.85 | -0.05 | -0.36 | 4,527 | 6,325.63 | 2,370 | 52.35 | 3,309.21 | 52.31 | 3,314.66 | 52.4 | +5.46 | +23.02 | 7 | 0.15 |
| 2025/05/12 | 13.9 | +0.9 | +6.92 | 5,187 | 7,113.25 | 2,072 | 39.95 | 2,811.22 | 39.52 | 2,854.93 | 40.14 | +43.72 | +210.98 | 11 | 0.21 |
| 2025/05/09 | 13 | +0.35 | +2.77 | 2,497 | 3,255.61 | 1,213 | 48.58 | 1,580.32 | 48.54 | 1,581.41 | 48.58 | +1.09 | +9.03 | 10 | 0.4 |
| 2025/05/08 | 12.65 | +0.15 | +1.2 | 584 | 736.3 | 118 | 20.22 | 148.82 | 20.21 | 149.01 | 20.24 | +0.19 | +16.1 | 0 | 0 |
| 2025/05/07 | 12.5 | -0.1 | -0.79 | 609 | 763.54 | 216 | 35.44 | 271.09 | 35.5 | 270.96 | 35.49 | -0.13 | -6.02 | 1 | 0.16 |
| 2025/05/06 | 12.6 | +0.1 | +0.8 | 1,464 | 1,841.13 | 542 | 37.02 | 680.34 | 36.95 | 682.83 | 37.09 | +2.48 | +45.85 | 5 | 0.34 |
| 2025/05/05 | 12.5 | -0.75 | -5.66 | 2,847 | 3,631.01 | 898 | 31.54 | 1,144.61 | 31.52 | 1,150.84 | 31.69 | +6.23 | +69.38 | 3 | 0.11 |
| 2025/05/02 | 13.25 | -0.25 | -1.85 | 4,841 | 6,544.86 | 2,507 | 51.79 | 3,387.49 | 51.76 | 3,390.33 | 51.8 | +2.84 | +11.33 | 2 | 0.04 |
| 2025/04/30 | 13.5 | +0.6 | +4.65 | 9,153 | 12,616.81 | 5,429 | 59.31 | 7,482.59 | 59.31 | 7,518.88 | 59.59 | +36.29 | +66.84 | 10 | 0.11 |
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。
