2355
31.9
TWD-0.50 (-1.54%)
2025.11.07收盤
敬鵬－現股當沖
敬鵬最新現股當沖狀況
整理敬鵬最新(2025/11/06) 當沖狀況。整體成交張數為196張，佔整體市場成交張數的18.88%。當日現股當沖之總損益為+7,000元、每張平均損益則為+36元。
開盤價
32.4
收盤價
31.9
當日範圍
31.7 - 32.4
成交張數
1,153
開盤價(昨)
32.6
收盤價(昨)
32.4
昨日範圍
32.1 - 32.6
成交張數(昨)
1,038
成交金額
3675.84萬
成交金額(昨)
3356.36萬
52週範圍
25.3 - 40.7
發行股數
4億
市值
127億
現股當沖－歷史逐日資訊
開盤價
32.4
收盤價
31.9
成交張數
1,153
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(%) | ||||||
| 2025/11/06 | 32.4 | -0.05 | -0.15 | 1,038 | 3,356.95 | 196 | 18.88 | 633.53 | 18.87 | 634.23 | 18.89 | +0.7 | +35.71 | 0 | 0 |
| 2025/11/05 | 32.45 | +0.05 | +0.15 | 1,429 | 4,587.61 | 364 | 25.47 | 1,164.74 | 25.39 | 1,170.22 | 25.51 | +5.47 | +150.41 | 0 | 0 |
| 2025/11/04 | 32.4 | -0.45 | -1.37 | 1,390 | 4,531.7 | 306 | 22.01 | 997.28 | 22.01 | 998.35 | 22.03 | +1.07 | +34.97 | 0 | 0 |
| 2025/11/03 | 32.85 | +0.05 | +0.15 | 1,244 | 4,095.76 | 194 | 15.59 | 637.18 | 15.56 | 639.39 | 15.61 | +2.21 | +114.18 | 0 | 0 |
| 2025/10/31 | 32.8 | -0.45 | -1.35 | 1,537 | 5,069.85 | 301 | 19.59 | 994.55 | 19.62 | 995.25 | 19.63 | +0.69 | +23.09 | 0 | 0 |
| 2025/10/30 | 33.25 | -0.3 | -0.89 | 1,705 | 5,710.56 | 539 | 31.61 | 1,806.88 | 31.64 | 1,806.26 | 31.63 | -0.62 | -11.5 | 0 | 0 |
| 2025/10/29 | 33.55 | -0.05 | -0.15 | 1,820 | 6,173.82 | 463 | 25.43 | 1,571.55 | 25.45 | 1,572.33 | 25.47 | +0.79 | +16.95 | 0 | 0 |
| 2025/10/28 | 33.6 | -0.3 | -0.88 | 1,734 | 5,808.88 | 323 | 18.62 | 1,079.98 | 18.59 | 1,085.51 | 18.69 | +5.52 | +170.9 | 0 | 0 |
| 2025/10/27 | 33.9 | +0.05 | +0.15 | 1,562 | 5,294.9 | 306 | 19.59 | 1,036.43 | 19.57 | 1,037.84 | 19.6 | +1.41 | +45.92 | 0 | 0 |
| 2025/10/23 | 33.85 | -0.35 | -1.02 | 972 | 3,303.62 | 201 | 20.68 | 684.17 | 20.71 | 684.22 | 20.71 | +0.04 | +1.99 | 0 | 0 |
| 2025/10/22 | 34.2 | +0.4 | +1.18 | 1,057 | 3,600.91 | 157 | 14.86 | 533.52 | 14.82 | 534.73 | 14.85 | +1.21 | +76.75 | 0 | 0 |
| 2025/10/21 | 33.8 | +0.35 | +1.05 | 1,366 | 4,625.26 | 198 | 14.49 | 667.92 | 14.44 | 670.96 | 14.51 | +3.04 | +153.28 | 0 | 0 |
| 2025/10/20 | 33.45 | +0.2 | +0.6 | 1,639 | 5,467.99 | 265 | 16.17 | 882.99 | 16.15 | 886.05 | 16.2 | +3.06 | +115.66 | 3 | 0.18 |
| 2025/10/17 | 33.25 | -0.95 | -2.78 | 2,185 | 7,306.4 | 518 | 23.7 | 1,735.67 | 23.76 | 1,736.85 | 23.77 | +1.18 | +22.68 | 0 | 0 |
| 2025/10/16 | 34.2 | +0.6 | +1.79 | 2,864 | 9,845.58 | 1,359 | 47.45 | 4,674.6 | 47.48 | 4,679.65 | 47.53 | +5.04 | +37.12 | 0 | 0 |
| 2025/10/15 | 33.6 | +0.1 | +0.3 | 4,022 | 13,481.14 | 556 | 13.82 | 1,853.89 | 13.75 | 1,865.15 | 13.84 | +11.26 | +202.43 | 0 | 0 |
| 2025/10/14 | 33.5 | -0.85 | -2.47 | 2,365 | 8,035.42 | 646 | 27.31 | 2,198.61 | 27.36 | 2,199.82 | 27.38 | +1.21 | +18.73 | 0 | 0 |
| 2025/10/13 | 34.35 | -0.75 | -2.14 | 1,446 | 4,935.41 | 528 | 36.52 | 1,797.65 | 36.42 | 1,801.06 | 36.49 | +3.4 | +64.49 | 0 | 0 |
| 2025/10/09 | 35.1 | +0.15 | +0.43 | 1,573 | 5,550.88 | 500 | 31.79 | 1,763.49 | 31.77 | 1,765.72 | 31.81 | +2.23 | +44.6 | 0 | 0 |
| 2025/10/08 | 34.95 | +0.25 | +0.72 | 1,236 | 4,312.89 | 351 | 28.39 | 1,223.79 | 28.38 | 1,225.38 | 28.41 | +1.59 | +45.3 | 0 | 0 |
| 2025/10/07 | 34.7 | +0.8 | +2.36 | 2,111 | 7,318.12 | 541 | 25.63 | 1,857.87 | 25.39 | 1,879.47 | 25.68 | +21.61 | +399.45 | 0 | 0 |
| 2025/10/03 | 33.9 | -0.4 | -1.17 | 1,210 | 4,127.19 | 150 | 12.4 | 511.87 | 12.4 | 512.77 | 12.42 | +0.91 | +60.33 | 0 | 0 |
| 2025/10/02 | 34.3 | -0.3 | -0.87 | 1,213 | 4,182.72 | 226 | 18.63 | 779.98 | 18.65 | 780.46 | 18.66 | +0.48 | +21.24 | 0 | 0 |
| 2025/10/01 | 34.6 | -0.3 | -0.86 | 1,086 | 3,781.4 | 199 | 18.33 | 691.77 | 18.29 | 694.23 | 18.36 | +2.46 | +123.37 | 0 | 0 |
| 2025/09/30 | 34.9 | +0.5 | +1.45 | 1,328 | 4,624.69 | 288 | 21.69 | 1,000.6 | 21.64 | 1,003.62 | 21.7 | +3.02 | +104.86 | 10 | 0.75 |
| 2025/09/26 | 34.4 | -1.1 | -3.1 | 2,835 | 9,801.23 | 626 | 22.08 | 2,168.42 | 22.12 | 2,172.95 | 22.17 | +4.53 | +72.28 | 0 | 0 |
| 2025/09/25 | 35.5 | -0.45 | -1.25 | 2,636 | 9,407.81 | 438 | 16.61 | 1,566.55 | 16.65 | 1,568.92 | 16.68 | +2.38 | +54.22 | 0 | 0 |
| 2025/09/24 | 35.95 | -0.6 | -1.64 | 2,446 | 8,838.54 | 406 | 16.6 | 1,468.41 | 16.61 | 1,471.2 | 16.65 | +2.79 | +68.84 | 0 | 0 |
| 2025/09/23 | 36.55 | -0.75 | -2.01 | 2,485 | 9,168.38 | 427 | 17.18 | 1,574.45 | 17.17 | 1,582.31 | 17.26 | +7.86 | +183.96 | 0 | 0 |
| 2025/09/22 | 37.3 | +0.4 | +1.08 | 2,158 | 8,058.33 | 470 | 21.78 | 1,754.4 | 21.77 | 1,756.47 | 21.8 | +2.08 | +44.15 | 1 | 0.05 |
| 2025/09/19 | 36.9 | +0.55 | +1.51 | 2,763 | 10,158.93 | 521 | 18.85 | 1,912.68 | 18.83 | 1,915.77 | 18.86 | +3.08 | +59.21 | 1 | 0.04 |
| 2025/09/18 | 36.35 | -0.05 | -0.14 | 2,109 | 7,663.33 | 403 | 19.11 | 1,463.44 | 19.1 | 1,466.18 | 19.13 | +2.73 | +67.87 | 0 | 0 |
| 2025/09/17 | 36.4 | +0.1 | +0.28 | 2,608 | 9,535.14 | 661 | 25.34 | 2,413.76 | 25.31 | 2,416.86 | 25.35 | +3.1 | +46.82 | 0 | 0 |
| 2025/09/16 | 36.3 | +0.25 | +0.69 | 2,137 | 7,726.67 | 344 | 16.09 | 1,242.91 | 16.09 | 1,245.34 | 16.12 | +2.42 | +70.49 | 0 | 0 |
| 2025/09/15 | 36.05 | -0.25 | -0.69 | 2,237 | 8,080.41 | 528 | 23.61 | 1,907.66 | 23.61 | 1,910.77 | 23.65 | +3.11 | +58.9 | 0 | 0 |
| 2025/09/12 | 36.3 | -0.05 | -0.14 | 1,902 | 6,946.81 | 439 | 23.09 | 1,603.78 | 23.09 | 1,605.75 | 23.11 | +1.97 | +44.87 | 10 | 0.53 |
| 2025/09/11 | 36.35 | -0.8 | -2.15 | 4,375 | 16,031.19 | 775 | 17.71 | 2,844.83 | 17.75 | 2,849.21 | 17.77 | +4.38 | +56.52 | 9 | 0.21 |
| 2025/09/10 | 37.15 | +0.15 | +0.41 | 3,104 | 11,507.82 | 508 | 16.37 | 1,880.36 | 16.34 | 1,885.51 | 16.38 | +5.15 | +101.38 | 0 | 0 |
| 2025/09/09 | 37 | +0 | +0 | 3,969 | 14,860.5 | 1,556 | 39.2 | 5,833.66 | 39.26 | 5,832.71 | 39.25 | -0.95 | -6.14 | 10 | 0.25 |
| 2025/09/08 | 37 | -0.4 | -1.07 | 4,037 | 14,953.56 | 915 | 22.66 | 3,387.07 | 22.65 | 3,394.26 | 22.7 | +7.2 | +78.63 | 2 | 0.05 |
| 2025/09/05 | 37.4 | -0.2 | -0.53 | 6,113 | 22,912.78 | 1,863 | 30.48 | 6,984.18 | 30.48 | 7,000.4 | 30.55 | +16.23 | +87.12 | 1 | 0.02 |
| 2025/09/04 | 37.6 | -2.35 | -5.88 | 14,714 | 56,707.42 | 3,991 | 27.12 | 15,385.95 | 27.13 | 15,381.18 | 27.12 | -4.76 | -11.94 | 10 | 0.07 |
| 2025/09/03 | 39.95 | +3.05 | +8.27 | 22,987 | 89,977.57 | 9,827 | 42.75 | 38,160.32 | 42.41 | 38,624.04 | 42.93 | +463.73 | +471.89 | 35 | 0.15 |
| 2025/09/02 | 36.9 | -0.6 | -1.6 | 10,384 | 38,252.46 | 4,084 | 39.33 | 15,044.16 | 39.33 | 15,120.67 | 39.53 | +76.52 | +187.35 | 6 | 0.06 |
| 2025/09/01 | 37.5 | -3.15 | -7.75 | 16,481 | 63,560.18 | 6,002 | 36.42 | 23,134.55 | 36.4 | 23,086.01 | 36.32 | -48.53 | -80.86 | 13 | 0.08 |
| 2025/08/29 | 40.65 | -0.05 | -0.12 | 40,916 | 165,423.66 | 22,841 | 55.82 | 92,188.93 | 55.73 | 92,724.43 | 56.05 | +535.5 | +234.45 | 30 | 0.07 |
| 2025/08/28 | 40.7 | +3.7 | +10 | 31,908 | 125,223.94 | 14,096 | 44.18 | 54,869.35 | 43.82 | 55,411.5 | 44.25 | +542.15 | +384.61 | 24 | 0.08 |
| 2025/08/27 | 37 | +1.25 | +3.5 | 6,354 | 23,467.08 | 1,315 | 20.7 | 4,850.58 | 20.67 | 4,856.52 | 20.7 | +5.93 | +45.13 | 2 | 0.03 |
| 2025/08/26 | 35.75 | -0.35 | -0.97 | 1,765 | 6,324.47 | 325 | 18.42 | 1,165.27 | 18.42 | 1,167.72 | 18.46 | +2.46 | +75.54 | 0 | 0 |
| 2025/08/25 | 36.1 | -0.15 | -0.41 | 7,469 | 27,383.57 | 2,816 | 37.7 | 10,335.74 | 37.74 | 10,335.43 | 37.74 | -0.3 | -1.08 | 6 | 0.08 |
| 2025/08/22 | 36.25 | +1 | +2.84 | 3,520 | 12,670.8 | 948 | 26.93 | 3,396.66 | 26.81 | 3,409.43 | 26.91 | +12.76 | +134.6 | 3 | 0.09 |
| 2025/08/21 | 35.25 | +0.55 | +1.59 | 1,213 | 4,274.26 | 202 | 16.65 | 711.66 | 16.65 | 712.15 | 16.66 | +0.49 | +24.26 | 2 | 0.16 |
| 2025/08/20 | 34.7 | -1.05 | -2.94 | 2,217 | 7,761.04 | 443 | 19.98 | 1,549.43 | 19.96 | 1,554.17 | 20.03 | +4.74 | +107 | 1 | 0.05 |
| 2025/08/19 | 35.75 | -0.6 | -1.65 | 2,719 | 9,832.89 | 827 | 30.41 | 2,992.61 | 30.43 | 2,996.32 | 30.47 | +3.71 | +44.8 | 4 | 0.15 |
| 2025/08/18 | 36.35 | +0.45 | +1.25 | 6,382 | 23,249.9 | 2,651 | 41.54 | 9,630.32 | 41.42 | 9,689.57 | 41.68 | +59.26 | +223.52 | 2 | 0.03 |
| 2025/08/15 | 35.9 | +0.05 | +0.14 | 2,797 | 10,061.93 | 816 | 29.17 | 2,934.98 | 29.17 | 2,934.84 | 29.17 | -0.14 | -1.65 | 0 | 0 |
| 2025/08/14 | 35.85 | +0.95 | +2.72 | 6,248 | 22,444.78 | 2,095 | 33.53 | 7,510.7 | 33.46 | 7,522.94 | 33.52 | +12.24 | +58.42 | 10 | 0.16 |
| 2025/08/13 | 34.9 | +0.45 | +1.31 | 3,592 | 12,562.96 | 877 | 24.41 | 3,061.76 | 24.37 | 3,065.99 | 24.4 | +4.22 | +48.12 | 0 | 0 |
| 2025/08/12 | 34.45 | +0.05 | +0.15 | 1,689 | 5,811.98 | 459 | 27.17 | 1,574.66 | 27.09 | 1,578.47 | 27.16 | +3.81 | +83.01 | 1 | 0.06 |
| 2025/08/11 | 34.4 | +0.85 | +2.53 | 2,144 | 7,308.76 | 505 | 23.55 | 1,702.49 | 23.29 | 1,722.57 | 23.57 | +20.07 | +397.52 | 2 | 0.09 |
| 2025/08/08 | 33.55 | -0.1 | -0.3 | 1,590 | 5,377.94 | 448 | 28.18 | 1,514.59 | 28.16 | 1,518.51 | 28.24 | +3.92 | +87.5 | 0 | 0 |
| 2025/08/07 | 33.65 | -0.3 | -0.88 | 2,024 | 6,849.5 | 514 | 25.39 | 1,741.03 | 25.42 | 1,739.79 | 25.4 | -1.24 | -24.12 | 0 | 0 |
| 2025/08/06 | 33.95 | -0.45 | -1.31 | 2,111 | 7,210.53 | 439 | 20.8 | 1,502.96 | 20.84 | 1,500.89 | 20.82 | -2.06 | -47.04 | 0 | 0 |
| 2025/08/05 | 34.4 | +0.05 | +0.15 | 1,815 | 6,254.17 | 468 | 25.78 | 1,612.22 | 25.78 | 1,615.67 | 25.83 | +3.46 | +73.82 | 0 | 0 |
| 2025/08/04 | 34.35 | -0.25 | -0.72 | 1,981 | 6,786.74 | 525 | 26.5 | 1,792.33 | 26.41 | 1,799.55 | 26.52 | +7.22 | +137.62 | 1 | 0.05 |
| 2025/08/01 | 34.6 | -0.7 | -1.98 | 4,214 | 14,661.03 | 1,114 | 26.44 | 3,873.43 | 26.42 | 3,883.17 | 26.49 | +9.73 | +87.39 | 6 | 0.14 |
| 2025/07/31 | 35.3 | -1.7 | -4.59 | 11,154 | 39,967.31 | 3,360 | 30.12 | 12,033.92 | 30.11 | 12,047.15 | 30.14 | +13.22 | +39.36 | 10 | 0.09 |
| 2025/07/30 | 37 | +2.85 | +8.35 | 19,107 | 67,801.12 | 8,376 | 43.84 | 29,403.32 | 43.37 | 29,858.99 | 44.04 | +455.68 | +544.02 | 31 | 0.16 |
| 2025/07/29 | 34.15 | +1 | +3.02 | 4,356 | 14,792.74 | 1,252 | 28.74 | 4,236.43 | 28.64 | 4,254.62 | 28.76 | +18.2 | +145.33 | 1 | 0.02 |
| 2025/07/28 | 33.15 | +0.25 | +0.76 | 1,909 | 6,354.53 | 369 | 19.33 | 1,224.82 | 19.27 | 1,227.45 | 19.32 | +2.63 | +71.41 | 0 | 0 |
| 2025/07/25 | 32.9 | +0.25 | +0.77 | 1,916 | 6,307.77 | 518 | 27.03 | 1,701.83 | 26.98 | 1,705.47 | 27.04 | +3.65 | +70.46 | 0 | 0 |
| 2025/07/24 | 32.65 | +0.45 | +1.4 | 2,070 | 6,750.02 | 485 | 23.43 | 1,573.03 | 23.3 | 1,583.42 | 23.46 | +10.39 | +214.33 | 2 | 0.1 |
| 2025/07/23 | 32.2 | +1 | +3.21 | 1,457 | 4,669.19 | 204 | 14 | 650.05 | 13.92 | 653.65 | 14 | +3.6 | +176.72 | 0 | 0 |
| 2025/07/22 | 31.2 | -0.6 | -1.89 | 1,657 | 5,256.31 | 560 | 33.8 | 1,776.8 | 33.8 | 1,777.48 | 33.82 | +0.69 | +12.23 | 4 | 0.24 |
| 2025/07/21 | 31.8 | +0 | +0 | 788 | 2,510.92 | 183 | 23.21 | 581.45 | 23.16 | 583.29 | 23.23 | +1.85 | +101.09 | 0 | 0 |
| 2025/07/18 | 31.8 | -0.15 | -0.47 | 963 | 3,065.79 | 176 | 18.28 | 559.71 | 18.26 | 561.25 | 18.31 | +1.53 | +87.22 | 0 | 0 |
| 2025/07/17 | 31.95 | +0.25 | +0.79 | 1,392 | 4,430.38 | 338 | 24.28 | 1,072.43 | 24.21 | 1,076.03 | 24.29 | +3.6 | +106.36 | 0 | 0 |
| 2025/07/16 | 31.7 | +0.95 | +3.09 | 1,779 | 5,601.86 | 330 | 18.55 | 1,034.92 | 18.47 | 1,040.44 | 18.57 | +5.52 | +167.27 | 0 | 0 |
| 2025/07/15 | 30.75 | +0.8 | +2.67 | 1,346 | 4,123.52 | 218 | 16.19 | 664.9 | 16.12 | 669.49 | 16.24 | +4.58 | +210.32 | 6 | 0.45 |
| 2025/07/14 | 29.95 | -2.55 | -2.28 | 3,219 | 9,730.43 | 539 | 16.75 | 1,636.67 | 16.82 | 1,623.31 | 16.68 | -13.37 | -248.05 | 3 | 0.09 |
| 2025/07/11 | 32.5 | +0.3 | +0.93 | 2,151 | 6,978.5 | 276 | 12.83 | 894.37 | 12.82 | 897.36 | 12.86 | +3 | +108.51 | 0 | 0 |
| 2025/07/10 | 32.2 | +0.2 | +0.63 | 1,765 | 5,702.26 | 272 | 15.41 | 879.77 | 15.43 | 878.27 | 15.4 | -1.5 | -55.33 | 0 | 0 |
| 2025/07/09 | 32 | +0 | +0 | 1,192 | 3,832.23 | 86 | 7.21 | 276.66 | 7.22 | 276.03 | 7.2 | -0.63 | -73.26 | 0 | 0 |
| 2025/07/08 | 32 | -0.1 | -0.31 | 1,138 | 3,639.86 | 178 | 15.63 | 567.77 | 15.6 | 569.25 | 15.64 | +1.49 | +83.43 | 0 | 0 |
| 2025/07/07 | 32.1 | -0.45 | -1.38 | 669 | 2,163.96 | 93 | 13.9 | 301.07 | 13.91 | 302.21 | 13.97 | +1.14 | +122.58 | 0 | 0 |
| 2025/07/04 | 32.55 | -0.3 | -0.91 | 869 | 2,842.11 | 239 | 27.52 | 783.3 | 27.56 | 782.56 | 27.53 | -0.74 | -31.17 | 0 | 0 |
| 2025/07/03 | 32.85 | +0.3 | +0.92 | 1,040 | 3,416.96 | 190 | 18.26 | 623.37 | 18.24 | 624.07 | 18.26 | +0.69 | +36.58 | 0 | 0 |
| 2025/07/02 | 32.55 | +0.4 | +1.24 | 622 | 2,018.81 | 96 | 15.44 | 310.82 | 15.4 | 311.45 | 15.43 | +0.63 | +65.62 | 0 | 0 |
| 2025/07/01 | 32.15 | +0 | +0 | 807 | 2,613.94 | 160 | 19.82 | 517.65 | 19.8 | 517.83 | 19.81 | +0.18 | +11.25 | 0 | 0 |
| 2025/06/30 | 32.15 | +0.05 | +0.16 | 826 | 2,664.25 | 263 | 31.86 | 848.64 | 31.85 | 849.06 | 31.87 | +0.42 | +15.97 | 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。
