1528
26.55
TWD-2.90 (-9.85%)
2026.02.06收盤
恩德－現股當沖
恩德最新現股當沖狀況
整理恩德最新(2026/02/05) 當沖狀況。整體成交張數為3,833張，佔整體市場成交張數的27.98%。當日現股當沖之總損益為+180萬元、每張平均損益則為+471元。
開盤價
30.45
收盤價
26.55
當日範圍
26.55 - 30.45
成交張數
28,002
開盤價(昨)
27.75
收盤價(昨)
29.45
昨日範圍
27.3 - 29.45
成交張數(昨)
13,699
成交金額
7.76億
成交金額(昨)
3.94億
52週範圍
11.2 - 31.7
發行股數
2億
市值
51億
現股當沖－歷史逐日資訊
開盤價
30.45
收盤價
26.55
成交張數
28,002
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(%) | ||||||
| 2026/02/05 | 29.45 | +2.65 | +9.89 | 13,699 | 39,434.26 | 3,833 | 27.98 | 10,851.16 | 27.52 | 11,031.5 | 27.97 | +180.34 | +470.51 | 0 | 0 |
| 2026/01/21 | 30.3 | -1.4 | -4.42 | 26,107 | 81,967.31 | 11,970 | 45.85 | 37,633.31 | 45.91 | 37,788.08 | 46.1 | +154.78 | +129.3 | 64 | 0.25 |
| 2026/01/20 | 31.7 | +0.55 | +1.77 | 50,733 | 166,518.47 | 23,978 | 47.26 | 78,742.26 | 47.29 | 78,684.57 | 47.25 | -57.69 | -24.06 | 105 | 0.21 |
| 2026/01/19 | 31.15 | +2.8 | +9.88 | 18,977 | 58,456.79 | 6,618 | 34.87 | 20,451.94 | 34.99 | 20,478.99 | 35.03 | +27.05 | +40.87 | 3 | 0.02 |
| 2026/01/16 | 28.35 | +2.55 | +9.88 | 12,471 | 35,103.79 | 1,278 | 10.25 | 3,554.51 | 10.13 | 3,575.16 | 10.18 | +20.65 | +161.58 | 3 | 0.02 |
| 2025/12/31 | 23.75 | +0.65 | +2.81 | 52,559 | 126,660.71 | 32,782 | 62.37 | 78,953.78 | 62.33 | 79,094.1 | 62.45 | +140.32 | +42.8 | 113 | 0.21 |
| 2025/12/30 | 23.1 | +1.05 | +4.76 | 92,183 | 208,705.6 | 61,194 | 66.38 | 138,522.28 | 66.37 | 138,752.86 | 66.48 | +230.57 | +37.68 | 163 | 0.18 |
| 2025/12/29 | 22.05 | +2 | +9.98 | 38,975 | 84,023.2 | 16,019 | 41.1 | 34,349.93 | 40.88 | 34,481.93 | 41.04 | +132 | +82.41 | 36 | 0.09 |
| 2025/12/26 | 20.05 | +1.8 | +9.86 | 17,060 | 33,895.32 | 5,157 | 30.23 | 10,268.15 | 30.29 | 10,244.7 | 30.22 | -23.45 | -45.46 | 4 | 0.02 |
| 2025/12/19 | 16.05 | +0.45 | +2.88 | 9,077 | 14,774.52 | 4,740 | 52.22 | 7,707.41 | 52.17 | 7,720.97 | 52.26 | +13.56 | +28.61 | 1 | 0.01 |
| 2025/12/18 | 15.6 | -0.2 | -1.27 | 1,540 | 2,403.82 | 384 | 24.93 | 598.21 | 24.89 | 600.82 | 24.99 | +2.61 | +67.97 | 2 | 0.13 |
| 2025/12/17 | 15.8 | -0.4 | -2.47 | 2,873 | 4,563.89 | 809 | 28.16 | 1,289.06 | 28.24 | 1,287.31 | 28.21 | -1.75 | -21.63 | 0 | 0 |
| 2025/12/16 | 16.2 | +0.25 | +1.57 | 4,876 | 7,778.71 | 2,086 | 42.78 | 3,328.14 | 42.79 | 3,338.97 | 42.92 | +10.84 | +51.97 | 9 | 0.18 |
| 2025/12/15 | 15.95 | +0.6 | +3.91 | 8,351 | 13,296.25 | 4,091 | 48.99 | 6,503.32 | 48.91 | 6,508.72 | 48.95 | +5.39 | +13.19 | 13 | 0.16 |
| 2025/11/26 | 15.1 | -0.45 | -2.89 | 4,231 | 6,542.58 | 2,029 | 47.62 | 3,119.01 | 47.67 | 3,115.32 | 47.62 | -3.68 | -18.14 | 11 | 0.26 |
| 2025/11/25 | 15.55 | +1.1 | +7.61 | 7,171 | 10,978.45 | 3,386 | 47.22 | 5,160.9 | 47.01 | 5,198.56 | 47.35 | +37.66 | +111.22 | 3 | 0.04 |
| 2025/11/24 | 14.45 | +0.5 | +3.58 | 2,022 | 2,926.56 | 769 | 38.03 | 1,108.52 | 37.88 | 1,116.07 | 38.14 | +7.54 | +98.11 | 2 | 0.1 |
| 2025/11/21 | 13.95 | -0.35 | -2.45 | 2,016 | 2,809.61 | 669 | 33.19 | 933.48 | 33.22 | 933.76 | 33.23 | +0.28 | +4.26 | 0 | 0 |
| 2025/11/20 | 14.3 | +0.1 | +0.7 | 2,061 | 2,980.32 | 763 | 37.02 | 1,101.19 | 36.95 | 1,108.91 | 37.21 | +7.72 | +101.25 | 4 | 0.19 |
| 2025/11/19 | 14.2 | -0.5 | -3.4 | 3,302 | 4,793.12 | 1,489 | 45.09 | 2,174.02 | 45.36 | 2,169.99 | 45.27 | -4.03 | -27.03 | 4 | 0.12 |
| 2025/11/18 | 14.7 | -0.2 | -1.34 | 6,031 | 9,055.54 | 3,392 | 56.24 | 5,102.76 | 56.35 | 5,093.69 | 56.25 | -9.07 | -26.74 | 17 | 0.28 |
| 2025/11/17 | 14.9 | -1.2 | -7.45 | 20,523 | 32,930.24 | 9,256 | 45.1 | 14,829.32 | 45.03 | 14,676.29 | 44.57 | -153.03 | -165.33 | 23 | 0.11 |
| 2025/11/14 | 16.1 | +1.45 | +9.9 | 6,078 | 9,599.22 | 1,083 | 17.82 | 1,666.67 | 17.36 | 1,709.29 | 17.81 | +42.61 | +393.44 | 3 | 0.05 |
| 2025/11/13 | 14.65 | +0 | +0 | 2,419 | 3,569.51 | 902 | 37.29 | 1,332.19 | 37.32 | 1,332.38 | 37.33 | +0.18 | +2.05 | 1 | 0.04 |
| 2025/11/12 | 14.65 | +0.6 | +4.27 | 2,198 | 3,189.04 | 736 | 33.49 | 1,060.36 | 33.25 | 1,070.99 | 33.58 | +10.63 | +144.5 | 0 | 0 |
| 2025/11/11 | 14.05 | -0.3 | -2.09 | 1,287 | 1,829.04 | 386 | 29.99 | 550.54 | 30.1 | 547.77 | 29.95 | -2.77 | -71.76 | 0 | 0 |
| 2025/11/10 | 14.35 | +0.45 | +3.24 | 1,554 | 2,201.38 | 398 | 25.62 | 561.19 | 25.49 | 563.3 | 25.59 | +2.12 | +53.14 | 0 | 0 |
| 2025/11/07 | 13.9 | -0.2 | -1.42 | 768 | 1,069.79 | 221 | 28.79 | 307.93 | 28.78 | 308.17 | 28.81 | +0.24 | +10.86 | 0 | 0 |
| 2025/11/06 | 14.1 | +0.15 | +1.08 | 966 | 1,366.05 | 357 | 36.96 | 504.69 | 36.94 | 504.51 | 36.93 | -0.17 | -4.9 | 0 | 0 |
| 2025/11/05 | 13.95 | +0 | +0 | 1,115 | 1,547.35 | 270 | 24.21 | 374.02 | 24.17 | 375.27 | 24.25 | +1.25 | +46.3 | 0 | 0 |
| 2025/11/04 | 13.95 | -0.35 | -2.45 | 1,329 | 1,874.19 | 386 | 29.03 | 544.45 | 29.05 | 545.23 | 29.09 | +0.78 | +20.21 | 0 | 0 |
| 2025/11/03 | 14.3 | -0.05 | -0.35 | 933 | 1,347.67 | 374 | 40.08 | 540.5 | 40.11 | 540.12 | 40.08 | -0.39 | -10.43 | 0 | 0 |
| 2025/10/31 | 14.35 | -0.05 | -0.35 | 1,060 | 1,531.16 | 414 | 39.05 | 597.48 | 39.02 | 598.12 | 39.06 | +0.64 | +15.34 | 0 | 0 |
| 2025/10/30 | 14.4 | -0.25 | -1.71 | 1,573 | 2,279.64 | 435 | 27.66 | 631.46 | 27.7 | 631.29 | 27.69 | -0.17 | -3.79 | 0 | 0 |
| 2025/10/29 | 14.65 | -0.1 | -0.68 | 1,389 | 2,050.32 | 407 | 29.3 | 601.23 | 29.32 | 601.55 | 29.34 | +0.33 | +7.99 | 0 | 0 |
| 2025/10/28 | 14.75 | -0.45 | -2.96 | 1,632 | 2,420.24 | 456 | 27.94 | 676.87 | 27.97 | 678.64 | 28.04 | +1.78 | +39.04 | 0 | 0 |
| 2025/10/27 | 15.2 | +0.3 | +2.01 | 3,039 | 4,626.88 | 1,430 | 47.05 | 2,165.7 | 46.81 | 2,190.11 | 47.33 | +24.41 | +170.73 | 1 | 0.03 |
| 2025/10/23 | 14.9 | -0.2 | -1.32 | 905 | 1,349.46 | 185 | 20.45 | 276.2 | 20.47 | 276.49 | 20.49 | +0.28 | +15.41 | 0 | 0 |
| 2025/10/22 | 15.1 | +0.05 | +0.33 | 932 | 1,415.68 | 340 | 36.49 | 516.38 | 36.48 | 517.27 | 36.54 | +0.89 | +26.03 | 0 | 0 |
| 2025/10/21 | 15.05 | +0.25 | +1.69 | 1,799 | 2,717.17 | 477 | 26.51 | 719.27 | 26.47 | 720.59 | 26.52 | +1.31 | +27.57 | 1 | 0.06 |
| 2025/10/20 | 14.8 | +0.05 | +0.34 | 990 | 1,470.89 | 377 | 38.06 | 559.5 | 38.04 | 560.85 | 38.13 | +1.34 | +35.54 | 0 | 0 |
| 2025/10/17 | 14.75 | -0.25 | -1.67 | 1,152 | 1,704.28 | 245 | 21.28 | 362.97 | 21.3 | 363.01 | 21.3 | +0.04 | +1.63 | 0 | 0 |
| 2025/10/16 | 15 | +0.05 | +0.33 | 1,108 | 1,668.56 | 250 | 22.56 | 376.06 | 22.54 | 376.67 | 22.57 | +0.6 | +24.2 | 0 | 0 |
| 2025/10/15 | 14.95 | -0.1 | -0.66 | 1,141 | 1,712.49 | 271 | 23.74 | 406.92 | 23.76 | 407.55 | 23.8 | +0.63 | +23.25 | 0 | 0 |
| 2025/10/14 | 15.05 | -0.15 | -0.99 | 2,265 | 3,495.55 | 894 | 39.47 | 1,377.76 | 39.41 | 1,383.02 | 39.57 | +5.26 | +58.84 | 2 | 0.09 |
| 2025/10/13 | 15.2 | -0.1 | -0.65 | 1,798 | 2,689.85 | 426 | 23.7 | 631 | 23.46 | 638.56 | 23.74 | +7.55 | +177.35 | 1 | 0.06 |
| 2025/10/09 | 15.3 | -0.2 | -1.29 | 1,471 | 2,260.12 | 292 | 19.86 | 450.25 | 19.92 | 450.2 | 19.92 | -0.05 | -1.71 | 0 | 0 |
| 2025/10/08 | 15.5 | -0.1 | -0.64 | 1,241 | 1,908.6 | 534 | 43.04 | 821.08 | 43.02 | 821.55 | 43.04 | +0.47 | +8.8 | 20 | 1.61 |
| 2025/10/07 | 15.6 | +0.35 | +2.3 | 1,854 | 2,876.48 | 491 | 26.49 | 758.99 | 26.39 | 762.18 | 26.5 | +3.2 | +65.17 | 0 | 0 |
| 2025/10/03 | 15.25 | -0.45 | -2.87 | 1,869 | 2,882.6 | 426 | 22.8 | 658.23 | 22.83 | 657.33 | 22.8 | -0.9 | -21.13 | 0 | 0 |
| 2025/10/02 | 15.7 | -0.45 | -2.79 | 3,419 | 5,453.59 | 1,210 | 35.39 | 1,931.9 | 35.42 | 1,935.82 | 35.5 | +3.92 | +32.36 | 0 | 0 |
| 2025/10/01 | 16.15 | +0.6 | +3.86 | 7,374 | 11,939.77 | 3,421 | 46.39 | 5,524.73 | 46.27 | 5,548.68 | 46.47 | +23.95 | +69.99 | 3 | 0.04 |
| 2025/09/30 | 15.55 | +0.25 | +1.63 | 1,149 | 1,777.22 | 200 | 17.41 | 308.68 | 17.37 | 309.29 | 17.4 | +0.61 | +30.75 | 1 | 0.09 |
| 2025/09/26 | 15.3 | -0.55 | -3.47 | 1,895 | 2,922.81 | 523 | 27.61 | 806.2 | 27.58 | 811.23 | 27.76 | +5.03 | +96.18 | 0 | 0 |
| 2025/09/25 | 15.85 | +0.15 | +0.96 | 2,363 | 3,772.48 | 901 | 38.12 | 1,433.48 | 38 | 1,439.68 | 38.16 | +6.2 | +68.81 | 0 | 0 |
| 2025/09/24 | 15.7 | -0.35 | -2.18 | 2,412 | 3,829.15 | 821 | 34.04 | 1,312.29 | 34.27 | 1,308.15 | 34.16 | -4.13 | -50.37 | 0 | 0 |
| 2025/09/23 | 16.05 | -0.15 | -0.93 | 3,183 | 5,150.02 | 1,226 | 38.52 | 1,989.16 | 38.62 | 1,992.78 | 38.69 | +3.62 | +29.49 | 0 | 0 |
| 2025/09/22 | 16.2 | +0.15 | +0.93 | 1,641 | 2,645.78 | 412 | 25.11 | 664.28 | 25.11 | 665.65 | 25.16 | +1.37 | +33.25 | 3 | 0.18 |
| 2025/09/19 | 16.05 | -0.15 | -0.31 | 2,286 | 3,680.04 | 497 | 21.74 | 800.06 | 21.74 | 801.34 | 21.78 | +1.27 | +25.65 | 20 | 0.87 |
| 2025/09/18 | 16.2 | -0.05 | -0.31 | 1,500 | 2,436.26 | 324 | 21.59 | 527.77 | 21.66 | 525.84 | 21.58 | -1.93 | -59.57 | 0 | 0 |
| 2025/09/17 | 16.25 | +0.2 | +1.25 | 1,530 | 2,484.83 | 434 | 28.36 | 704.41 | 28.35 | 705.26 | 28.38 | +0.85 | +19.59 | 0 | 0 |
| 2025/09/16 | 16.05 | -0.1 | -0.62 | 1,654 | 2,652.85 | 481 | 29.07 | 771.37 | 29.08 | 771.76 | 29.09 | +0.4 | +8.21 | 0 | 0 |
| 2025/09/15 | 16.15 | -0.2 | -1.22 | 2,519 | 4,056.81 | 709 | 28.15 | 1,140.21 | 28.11 | 1,145.97 | 28.25 | +5.75 | +81.17 | 0 | 0 |
| 2025/09/12 | 16.35 | +0.1 | +0.62 | 3,072 | 5,059.63 | 1,486 | 48.37 | 2,445.55 | 48.33 | 2,446.44 | 48.35 | +0.89 | +5.96 | 4 | 0.13 |
| 2025/09/11 | 16.25 | -0.9 | -5.25 | 7,087 | 11,730.21 | 1,614 | 22.77 | 2,683.48 | 22.88 | 2,676.89 | 22.82 | -6.59 | -40.86 | 0 | 0 |
| 2025/09/10 | 17.15 | -0.8 | -4.46 | 8,682 | 15,336.61 | 4,037 | 46.5 | 7,156.37 | 46.66 | 7,146.14 | 46.6 | -10.23 | -25.35 | 0 | 0 |
| 2025/09/09 | 17.95 | +0.8 | +4.66 | 6,518 | 11,501.39 | 2,898 | 44.46 | 5,100.81 | 44.35 | 5,122.22 | 44.54 | +21.41 | +73.88 | 0 | 0 |
| 2025/09/08 | 17.15 | +0.2 | +1.18 | 3,351 | 5,730.21 | 1,103 | 32.92 | 1,882.51 | 32.85 | 1,889.67 | 32.98 | +7.16 | +64.91 | 3 | 0.09 |
| 2025/09/05 | 16.95 | -0.15 | -0.88 | 2,412 | 4,122.41 | 629 | 26.08 | 1,077.49 | 26.14 | 1,076.38 | 26.11 | -1.11 | -17.73 | 3 | 0.12 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
