1528
15.25
TWD+0.15 (0.99%)
2025.04.02收盤
恩德－現股當沖
恩德最新現股當沖狀況
整理恩德最新(2025/04/02) 當沖狀況。整體成交張數為602張，佔整體市場成交張數的43.2%。當日現股當沖之總損益為-3,200元、每張平均損益則為-5元。
開盤價
15.1
收盤價
15.25
當日範圍
14.9 - 15.3
成交張數
1,394
開盤價(昨)
14.85
收盤價(昨)
15.1
昨日範圍
14.85 - 15.15
成交張數(昨)
1,756
成交金額
2111.95萬
成交金額(昨)
2638.37萬
52週範圍
11.9 - 21.9
發行股數
2億
市值
29億
現股當沖－歷史逐日資訊
開盤價
15.1
收盤價
15.25
成交張數
1,394
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(%) | ||||||
| 2025/04/02 | 15.25 | +0.15 | +0.99 | 1,394 | 2,111.38 | 602 | 43.2 | 910.86 | 43.14 | 910.54 | 43.13 | -0.32 | -5.32 | 7 | 0.5 |
| 2025/04/01 | 15.1 | +0.35 | +2.37 | 1,756 | 2,638.6 | 761 | 43.33 | 1,142.34 | 43.29 | 1,143.62 | 43.34 | +1.27 | +16.75 | 1 | 0.06 |
| 2025/03/31 | 14.75 | -1.35 | -8.39 | 5,366 | 7,979.03 | 1,396 | 26.01 | 2,081.18 | 26.08 | 2,085.57 | 26.14 | +4.38 | +31.41 | 10 | 0.19 |
| 2025/03/28 | 16.1 | -0.3 | -1.83 | 2,586 | 4,121.95 | 1,027 | 39.72 | 1,639.71 | 39.78 | 1,643.87 | 39.88 | +4.16 | +40.46 | 8 | 0.31 |
| 2025/03/27 | 16.4 | +0.05 | +0.31 | 1,294 | 2,107.77 | 255 | 19.71 | 414.95 | 19.69 | 416.42 | 19.76 | +1.47 | +57.45 | 4 | 0.31 |
| 2025/03/26 | 16.35 | -0.35 | -2.1 | 2,726 | 4,515.97 | 478 | 17.54 | 797.9 | 17.67 | 786.95 | 17.43 | -10.96 | -229.18 | 18 | 0.66 |
| 2025/03/25 | 16.7 | -0.8 | -4.57 | 4,873 | 8,376.17 | 1,351 | 27.72 | 2,350.11 | 28.06 | 2,292.03 | 27.36 | -58.08 | -429.87 | 0 | 0 |
| 2025/03/24 | 17.5 | +0.8 | +4.79 | 9,780 | 17,258.05 | 3,560 | 36.4 | 6,251.78 | 36.23 | 6,292.07 | 36.46 | +40.29 | +113.17 | 0 | 0 |
| 2025/03/21 | 16.7 | -0.45 | -2.62 | 1,709 | 2,889.66 | 258 | 15.1 | 439.28 | 15.2 | 433.09 | 14.99 | -6.19 | -239.92 | 0 | 0 |
| 2025/03/20 | 17.15 | -0.05 | -0.29 | 2,568 | 4,405.72 | 1,112 | 43.31 | 1,909.74 | 43.35 | 1,909.08 | 43.33 | -0.66 | -5.94 | 0 | 0 |
| 2025/03/19 | 17.2 | -0.15 | -0.86 | 3,420 | 5,844.95 | 1,497 | 43.77 | 2,561.39 | 43.82 | 2,562.86 | 43.85 | +1.46 | +9.75 | 16 | 0.47 |
| 2025/03/18 | 17.35 | -0.1 | -0.57 | 8,646 | 15,117.78 | 5,033 | 58.21 | 8,798.1 | 58.2 | 8,805.66 | 58.25 | +7.55 | +15 | 13 | 0.15 |
| 2025/03/17 | 17.45 | +0.5 | +2.95 | 8,868 | 15,243.04 | 5,283 | 59.57 | 9,060.84 | 59.44 | 9,079.59 | 59.57 | +18.75 | +35.49 | 26 | 0.29 |
| 2025/03/14 | 16.95 | +0.9 | +5.61 | 11,000 | 18,653.58 | 5,438 | 49.44 | 9,197.52 | 49.31 | 9,229.59 | 49.48 | +32.06 | +58.96 | 36 | 0.33 |
| 2025/03/13 | 16.05 | -0.25 | -1.53 | 3,095 | 5,024.35 | 1,434 | 46.34 | 2,333.04 | 46.43 | 2,334.46 | 46.46 | +1.42 | +9.9 | 45 | 1.45 |
| 2025/03/12 | 16.3 | +0.1 | +0.62 | 2,755 | 4,480.83 | 1,223 | 44.39 | 1,985.87 | 44.32 | 1,991.39 | 44.44 | +5.53 | +45.18 | 3 | 0.11 |
| 2025/03/11 | 16.2 | -0.45 | -2.7 | 4,734 | 7,679.81 | 2,673 | 56.46 | 4,337.15 | 56.47 | 4,340.52 | 56.52 | +3.37 | +12.61 | 10 | 0.21 |
| 2025/03/10 | 16.65 | +0.5 | +3.1 | 5,057 | 8,281.83 | 2,427 | 48 | 3,953.97 | 47.74 | 3,974.67 | 47.99 | +20.7 | +85.27 | 40 | 0.79 |
| 2025/03/07 | 16.15 | -0.45 | -2.71 | 4,809 | 7,833.41 | 2,197 | 45.69 | 3,579.61 | 45.7 | 3,584.39 | 45.76 | +4.78 | +21.76 | 20 | 0.42 |
| 2025/03/06 | 16.6 | -0.6 | -3.49 | 8,156 | 13,712.37 | 3,474 | 42.59 | 5,843.85 | 42.62 | 5,866.87 | 42.79 | +23.02 | +66.28 | 16 | 0.2 |
| 2025/03/05 | 17.2 | -0.25 | -1.43 | 10,255 | 17,998.44 | 5,976 | 58.27 | 10,495.97 | 58.32 | 10,484.6 | 58.25 | -11.37 | -19.02 | 30 | 0.29 |
| 2025/03/04 | 17.45 | -0.5 | -2.79 | 31,228 | 56,241.39 | 21,602 | 69.17 | 38,980.53 | 69.31 | 38,848.54 | 69.07 | -132 | -61.1 | 30 | 0.1 |
| 2025/03/03 | 17.95 | +0.5 | +2.87 | 21,317 | 37,906.25 | 12,472 | 58.51 | 22,058.55 | 58.19 | 22,181.17 | 58.52 | +122.62 | +98.32 | 35 | 0.16 |
| 2025/02/27 | 17.45 | +0.25 | +1.45 | 37,316 | 66,575.93 | 22,439 | 60.13 | 39,986.98 | 60.06 | 40,129.65 | 60.28 | +142.68 | +63.58 | 111 | 0.3 |
| 2025/02/26 | 17.2 | +1.25 | +7.84 | 23,786 | 40,647.64 | 12,953 | 54.46 | 22,056.12 | 54.26 | 22,138.21 | 54.46 | +82.08 | +63.37 | 55 | 0.23 |
| 2025/02/25 | 15.95 | -0.45 | -2.74 | 6,871 | 11,093.47 | 3,190 | 46.43 | 5,158.74 | 46.5 | 5,155.52 | 46.47 | -3.22 | -10.09 | 15 | 0.22 |
| 2025/02/24 | 16.4 | +0.05 | +0.31 | 30,212 | 50,812.33 | 16,419 | 54.35 | 27,636.19 | 54.39 | 27,643.77 | 54.4 | +7.58 | +4.61 | 80 | 0.26 |
| 2025/02/21 | 16.35 | +1.45 | +9.73 | 14,007 | 22,485.59 | 4,729 | 33.76 | 7,526.69 | 33.47 | 7,597.37 | 33.79 | +70.69 | +149.47 | 11 | 0.08 |
| 2025/02/20 | 14.9 | -0.15 | -1 | 2,049 | 3,078.3 | 652 | 31.83 | 980.25 | 31.84 | 980.2 | 31.84 | -0.05 | -0.77 | 6 | 0.29 |
| 2025/02/19 | 15.05 | -0.1 | -0.66 | 2,918 | 4,408.59 | 1,187 | 40.68 | 1,792.45 | 40.66 | 1,793.33 | 40.68 | +0.88 | +7.41 | 3 | 0.1 |
| 2025/02/18 | 15.15 | +0.5 | +3.41 | 9,733 | 14,914.66 | 5,105 | 52.45 | 7,817.61 | 52.42 | 7,828.43 | 52.49 | +10.81 | +21.19 | 7 | 0.07 |
| 2025/02/17 | 14.65 | -0.3 | -2.01 | 2,345 | 3,479.08 | 752 | 32.07 | 1,119.25 | 32.17 | 1,114.48 | 32.03 | -4.76 | -63.36 | 0 | 0 |
| 2025/02/14 | 14.95 | +0.4 | +2.75 | 4,841 | 7,191.39 | 2,242 | 46.31 | 3,320.59 | 46.17 | 3,335.55 | 46.38 | +14.97 | +66.77 | 3 | 0.06 |
| 2025/02/13 | 14.55 | +0.1 | +0.69 | 1,693 | 2,461.9 | 762 | 45 | 1,107.17 | 44.97 | 1,109.34 | 45.06 | +2.17 | +28.48 | 4 | 0.24 |
| 2025/02/12 | 14.45 | +0.3 | +2.12 | 4,148 | 6,095.96 | 2,200 | 53.04 | 3,234.19 | 53.05 | 3,226.55 | 52.93 | -7.64 | -34.75 | 27 | 0.65 |
| 2025/02/11 | 14.15 | -0.15 | -1.05 | 1,806 | 2,561.42 | 753 | 41.7 | 1,066.9 | 41.65 | 1,069.86 | 41.77 | +2.96 | +39.24 | 5 | 0.28 |
| 2025/02/10 | 14.3 | -0.25 | -1.72 | 930 | 1,333.6 | 208 | 22.36 | 298.42 | 22.38 | 298.67 | 22.4 | +0.25 | +12.02 | 1 | 0.11 |
| 2025/02/07 | 14.55 | -0.25 | -1.69 | 1,753 | 2,558.5 | 625 | 35.66 | 913.13 | 35.69 | 912.95 | 35.68 | -0.19 | -3.04 | 2 | 0.11 |
| 2025/02/06 | 14.8 | +0.55 | +3.86 | 5,333 | 7,830.04 | 2,344 | 43.95 | 3,442.8 | 43.97 | 3,448.14 | 44.04 | +5.33 | +22.76 | 6 | 0.11 |
| 2025/02/05 | 14.25 | +0.7 | +5.17 | 2,985 | 4,205.16 | 1,206 | 40.4 | 1,694.48 | 40.3 | 1,699.95 | 40.43 | +5.47 | +45.36 | 3 | 0.1 |
| 2025/02/04 | 13.55 | -0.3 | -2.17 | 839 | 1,150.27 | 375 | 44.71 | 513.55 | 44.65 | 514.31 | 44.71 | +0.76 | +20.13 | 0 | 0 |
| 2025/02/03 | 13.85 | +0.15 | +1.09 | 1,605 | 2,165.41 | 668 | 41.62 | 895.24 | 41.34 | 902.16 | 41.66 | +6.93 | +103.74 | 0 | 0 |
| 2025/01/22 | 13.7 | -0.05 | -0.36 | 959 | 1,313.07 | 349 | 36.4 | 477.75 | 36.38 | 477.47 | 36.36 | -0.28 | -8.02 | 2 | 0.21 |
| 2025/01/21 | 13.75 | -0.05 | -0.36 | 997 | 1,365.76 | 554 | 55.55 | 758.59 | 55.54 | 759.28 | 55.59 | +0.7 | +12.64 | 0 | 0 |
| 2025/01/20 | 13.8 | +0.15 | +1.1 | 1,358 | 1,857.32 | 433 | 31.88 | 590.83 | 31.81 | 592.71 | 31.91 | +1.88 | +43.42 | 1 | 0.07 |
| 2025/01/17 | 13.65 | +0 | +0 | 1,197 | 1,636.91 | 585 | 48.87 | 799.71 | 48.85 | 800.38 | 48.9 | +0.68 | +11.54 | 0 | 0 |
| 2025/01/16 | 13.65 | -0.1 | -0.73 | 1,981 | 2,737.02 | 1,058 | 53.41 | 1,461.45 | 53.4 | 1,462.45 | 53.43 | +1 | +9.45 | 1 | 0.05 |
| 2025/01/15 | 13.75 | +0.15 | +1.1 | 2,612 | 3,581.51 | 1,080 | 41.35 | 1,479.71 | 41.32 | 1,483.67 | 41.43 | +3.96 | +36.67 | 0 | 0 |
| 2025/01/14 | 13.6 | +0.1 | +0.74 | 1,489 | 2,019.52 | 731 | 49.1 | 988.47 | 48.95 | 992.04 | 49.12 | +3.57 | +48.84 | 12 | 0.81 |
| 2025/01/13 | 13.5 | -0.3 | -2.17 | 2,673 | 3,588.14 | 1,269 | 47.47 | 1,697.91 | 47.32 | 1,707.25 | 47.58 | +9.34 | +73.56 | 0 | 0 |
| 2025/01/10 | 13.8 | +0.05 | +0.36 | 1,606 | 2,218.1 | 613 | 38.18 | 846.26 | 38.15 | 848.48 | 38.25 | +2.21 | +36.05 | 2 | 0.12 |
| 2025/01/09 | 13.75 | -0.6 | -4.18 | 2,273 | 3,170.8 | 865 | 38.05 | 1,204.05 | 37.97 | 1,208.24 | 38.11 | +4.2 | +48.5 | 3 | 0.13 |
| 2025/01/08 | 14.35 | +0.2 | +1.41 | 1,676 | 2,383.58 | 756 | 45.11 | 1,073.56 | 45.04 | 1,075.9 | 45.14 | +2.35 | +31.02 | 12 | 0.72 |
| 2025/01/07 | 14.15 | -0.65 | -4.39 | 2,087 | 3,013.38 | 715 | 34.27 | 1,033.91 | 34.31 | 1,035.06 | 34.35 | +1.15 | +16.01 | 2 | 0.1 |
| 2025/01/06 | 14.8 | +0.15 | +1.02 | 2,493 | 3,707.02 | 1,464 | 58.73 | 2,175.93 | 58.7 | 2,180.43 | 58.82 | +4.5 | +30.74 | 10 | 0.4 |
| 2025/01/03 | 14.65 | +0.15 | +1.03 | 2,476 | 3,649.54 | 1,063 | 42.93 | 1,565.79 | 42.9 | 1,567.38 | 42.95 | +1.6 | +15.05 | 3 | 0.12 |
| 2025/01/02 | 14.5 | -0.05 | -0.34 | 1,843 | 2,672.26 | 714 | 38.75 | 1,035.48 | 38.75 | 1,035.84 | 38.76 | +0.35 | +4.97 | 3 | 0.16 |
| 2024/12/31 | 14.55 | +0.05 | +0.34 | 1,649 | 2,395.53 | 705 | 42.75 | 1,023.14 | 42.71 | 1,024.66 | 42.77 | +1.52 | +21.63 | 13 | 0.79 |
| 2024/12/30 | 14.5 | -0.35 | -2.36 | 1,660 | 2,435.58 | 602 | 36.27 | 885.11 | 36.34 | 886.51 | 36.4 | +1.41 | +23.34 | 4 | 0.24 |
| 2024/12/27 | 14.85 | -0.25 | -1.66 | 2,297 | 3,426.26 | 757 | 32.96 | 1,129.27 | 32.96 | 1,132.05 | 33.04 | +2.77 | +36.66 | 3 | 0.13 |
| 2024/12/26 | 15.1 | -0.55 | -3.51 | 3,670 | 5,631.95 | 1,865 | 50.82 | 2,873.1 | 51.01 | 2,867.7 | 50.92 | -5.4 | -28.95 | 6 | 0.16 |
| 2024/12/25 | 15.65 | +0.3 | +1.95 | 2,743 | 4,271.97 | 1,381 | 50.34 | 2,149.03 | 50.31 | 2,151.69 | 50.37 | +2.66 | +19.26 | 0 | 0 |
| 2024/12/24 | 15.35 | -0.15 | -0.97 | 3,484 | 5,409.44 | 2,240 | 64.3 | 3,478.72 | 64.31 | 3,477.04 | 64.28 | -1.69 | -7.52 | 5 | 0.14 |
| 2024/12/23 | 15.5 | +0.05 | +0.32 | 3,228 | 5,065.84 | 1,396 | 43.25 | 2,191.7 | 43.26 | 2,191.96 | 43.27 | +0.27 | +1.9 | 4 | 0.12 |
| 2024/12/20 | 15.45 | +0.2 | +1.31 | 4,734 | 7,353.46 | 2,525 | 53.34 | 3,912.24 | 53.2 | 3,924.1 | 53.36 | +11.87 | +46.99 | 8 | 0.17 |
| 2024/12/19 | 15.25 | -0.05 | -0.33 | 7,048 | 10,791.69 | 3,974 | 56.39 | 6,076.89 | 56.31 | 6,093.19 | 56.46 | +16.31 | +41.04 | 3 | 0.04 |
| 2024/12/18 | 15.3 | +0.15 | +0.99 | 2,387 | 3,595.85 | 1,233 | 51.67 | 1,850.58 | 51.46 | 1,857.05 | 51.64 | +6.47 | +52.51 | 2 | 0.08 |
| 2024/12/17 | 15.15 | +0.2 | +1.34 | 2,215 | 3,347.66 | 867 | 39.15 | 1,310.28 | 39.14 | 1,309.93 | 39.13 | -0.34 | -3.92 | 5 | 0.23 |
| 2024/12/16 | 14.95 | -0.15 | -0.99 | 3,582 | 5,386.76 | 1,828 | 51.03 | 2,747.01 | 51 | 2,755.53 | 51.15 | +8.53 | +46.64 | 6 | 0.17 |
| 2024/12/13 | 15.1 | -0.65 | -4.13 | 5,053 | 7,670.18 | 2,051 | 40.59 | 3,115.74 | 40.62 | 3,120.76 | 40.69 | +5.02 | +24.48 | 7 | 0.14 |
| 2024/12/12 | 15.75 | +0.1 | +0.64 | 4,275 | 6,795.49 | 2,297 | 53.74 | 3,655.94 | 53.8 | 3,660.99 | 53.87 | +5.04 | +21.96 | 16 | 0.37 |
| 2024/12/11 | 15.65 | -0.4 | -2.49 | 4,948 | 7,800.13 | 1,747 | 35.31 | 2,758.09 | 35.36 | 2,757.86 | 35.36 | -0.23 | -1.32 | 6 | 0.12 |
| 2024/12/10 | 16.05 | -0.05 | -0.31 | 3,225 | 5,187.89 | 1,346 | 41.74 | 2,162.87 | 41.69 | 2,172.82 | 41.88 | +9.95 | +73.92 | 12 | 0.37 |
| 2024/12/09 | 16.1 | -0.7 | -4.17 | 5,671 | 9,202.9 | 1,965 | 34.65 | 3,187.16 | 34.63 | 3,186.3 | 34.62 | -0.85 | -4.33 | 6 | 0.11 |
| 2024/12/06 | 16.8 | -0.4 | -2.33 | 4,574 | 7,830.06 | 2,314 | 50.59 | 3,986.7 | 50.92 | 3,977.43 | 50.8 | -9.27 | -40.04 | 7 | 0.15 |
| 2024/12/05 | 17.2 | -0.2 | -1.15 | 4,349 | 7,562.81 | 2,008 | 46.17 | 3,499.49 | 46.27 | 3,498.55 | 46.26 | -0.94 | -4.68 | 3 | 0.07 |
| 2024/12/04 | 17.4 | +0 | +0 | 3,346 | 5,829.13 | 1,411 | 42.17 | 2,454.12 | 42.1 | 2,459.95 | 42.2 | +5.83 | +41.32 | 5 | 0.15 |
| 2024/12/03 | 17.4 | -0.45 | -2.52 | 6,041 | 10,643.34 | 2,225 | 36.83 | 3,930.5 | 36.93 | 3,923.28 | 36.86 | -7.21 | -32.43 | 54 | 0.89 |
| 2024/12/02 | 17.85 | +0.55 | +3.18 | 16,560 | 30,019.22 | 10,944 | 66.09 | 19,844.4 | 66.11 | 19,836.46 | 66.08 | -7.95 | -7.26 | 77 | 0.46 |
| 2024/11/29 | 17.3 | -0.3 | -1.7 | 3,925 | 6,819.7 | 2,008 | 51.16 | 3,499.49 | 51.31 | 3,498.55 | 51.3 | -0.94 | -4.68 | 13 | 0.33 |
| 2024/11/28 | 17.6 | +0.3 | +1.73 | 7,519 | 13,143.63 | 4,657 | 61.93 | 8,139.85 | 61.93 | 8,135.23 | 61.89 | -4.62 | -9.92 | 20 | 0.27 |
| 2024/11/27 | 17.3 | -0.65 | -3.62 | 12,688 | 22,500.57 | 7,818 | 61.62 | 13,874.18 | 61.66 | 13,873.52 | 61.66 | -0.66 | -0.84 | 22 | 0.17 |
| 2024/11/26 | 17.95 | +0.55 | +3.16 | 12,073 | 21,355.92 | 7,198 | 59.62 | 12,734.58 | 59.63 | 12,744.89 | 59.68 | +10.31 | +14.33 | 30 | 0.25 |
| 2024/11/25 | 17.4 | +0 | +0 | 4,509 | 7,966.44 | 2,216 | 49.15 | 3,920.3 | 49.21 | 3,912.76 | 49.12 | -7.54 | -34 | 5 | 0.11 |
| 2024/11/22 | 17.4 | +0.2 | +1.16 | 6,835 | 12,003.02 | 3,777 | 55.26 | 6,636.18 | 55.29 | 6,637.97 | 55.3 | +1.79 | +4.74 | 7 | 0.1 |
| 2024/11/21 | 17.2 | +0.05 | +0.29 | 5,400 | 9,283.95 | 3,210 | 59.44 | 5,515.98 | 59.41 | 5,527.09 | 59.53 | +11.11 | +34.6 | 6 | 0.11 |
| 2024/11/20 | 17.15 | -0.7 | -3.92 | 7,025 | 12,216.55 | 3,517 | 50.06 | 6,112.98 | 50.04 | 6,124.45 | 50.13 | +11.47 | +32.61 | 4 | 0.06 |
| 2024/11/19 | 17.85 | -0.2 | -1.11 | 6,398 | 11,417.64 | 3,267 | 51.06 | 5,831.56 | 51.07 | 5,834.94 | 51.1 | +3.38 | +10.36 | 3 | 0.05 |
| 2024/11/18 | 18.05 | -0.65 | -3.48 | 5,161 | 9,401.25 | 2,760 | 53.47 | 5,029.32 | 53.5 | 5,034.24 | 53.55 | +4.92 | +17.81 | 3 | 0.06 |
| 2024/11/15 | 18.7 | +0.7 | +3.89 | 14,461 | 27,063.22 | 9,182 | 63.49 | 17,169.08 | 63.44 | 17,175.88 | 63.47 | +6.8 | +7.41 | 40 | 0.28 |
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。
