2355
33.35
TWD-0.10 (-0.30%)
2025.06.06收盤
敬鵬－現股當沖
敬鵬最新現股當沖狀況
整理敬鵬最新(2025/06/06) 當沖狀況。整體成交張數為245張，佔整體市場成交張數的29.49%。當日現股當沖之總損益為-1,400元、每張平均損益則為-6元。
開盤價
33.7
收盤價
33.35
當日範圍
33.3 - 33.9
成交張數
831
開盤價(昨)
33.9
收盤價(昨)
33.45
昨日範圍
33.3 - 33.9
成交張數(昨)
1,212
成交金額
2785.61萬
成交金額(昨)
4059.20萬
52週範圍
25.3 - 50.4
發行股數
4億
市值
133億
現股當沖－歷史逐日資訊
開盤價
33.7
收盤價
33.35
成交張數
831
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(%) | ||||||
| 2025/06/06 | 33.35 | -0.1 | -0.3 | 831 | 2,784.63 | 245 | 29.49 | 821.45 | 29.5 | 821.31 | 29.49 | -0.14 | -5.71 | 0 | 0 |
| 2025/06/05 | 33.45 | -0.5 | -1.47 | 1,212 | 4,060.66 | 261 | 21.53 | 874.92 | 21.55 | 875.71 | 21.57 | +0.79 | +30.08 | 0 | 0 |
| 2025/06/04 | 33.95 | +1.65 | +5.11 | 3,576 | 12,093.69 | 1,628 | 45.53 | 5,505.48 | 45.52 | 5,508.93 | 45.55 | +3.44 | +21.16 | 2 | 0.06 |
| 2025/06/03 | 32.3 | -0.2 | -0.62 | 923 | 2,998.45 | 178 | 19.28 | 577.19 | 19.25 | 580.23 | 19.35 | +3.04 | +170.51 | 0 | 0 |
| 2025/06/02 | 32.5 | -1 | -2.99 | 1,470 | 4,815.6 | 273 | 18.57 | 894.95 | 18.58 | 896.47 | 18.62 | +1.51 | +55.49 | 0 | 0 |
| 2025/05/29 | 33.5 | +0.3 | +0.9 | 1,157 | 3,876.57 | 191 | 16.51 | 638.5 | 16.47 | 639.43 | 16.49 | +0.94 | +48.95 | 0 | 0 |
| 2025/05/28 | 33.2 | +0.25 | +0.76 | 818 | 2,719.91 | 138 | 16.87 | 458.09 | 16.84 | 458.81 | 16.87 | +0.72 | +52.17 | 0 | 0 |
| 2025/05/27 | 32.95 | -0.4 | -1.2 | 889 | 2,958.7 | 149 | 16.76 | 496.25 | 16.77 | 495.81 | 16.76 | -0.44 | -29.53 | 0 | 0 |
| 2025/05/26 | 33.35 | -0.05 | -0.15 | 387 | 1,294.5 | 55 | 14.2 | 183.8 | 14.2 | 183.87 | 14.2 | +0.07 | +11.82 | 0 | 0 |
| 2025/05/23 | 33.4 | +0.1 | +0.3 | 542 | 1,812.8 | 87 | 16.05 | 291.03 | 16.05 | 290.87 | 16.05 | -0.17 | -18.97 | 0 | 0 |
| 2025/05/22 | 33.3 | -0.1 | -0.3 | 411 | 1,367.72 | 53 | 12.88 | 176.21 | 12.88 | 176.24 | 12.89 | +0.03 | +5.66 | 0 | 0 |
| 2025/05/21 | 33.4 | +0.6 | +1.83 | 714 | 2,371.25 | 108 | 15.12 | 357.46 | 15.07 | 358.68 | 15.13 | +1.21 | +112.04 | 0 | 0 |
| 2025/05/20 | 32.8 | -0.1 | -0.3 | 578 | 1,902.15 | 90 | 15.57 | 296.64 | 15.59 | 295.79 | 15.55 | -0.85 | -94.44 | 0 | 0 |
| 2025/05/19 | 32.9 | -0.5 | -1.5 | 1,060 | 3,497.13 | 269 | 25.38 | 887 | 25.36 | 887.01 | 25.36 | +0.02 | +0.74 | 0 | 0 |
| 2025/05/16 | 33.4 | -0.3 | -0.89 | 903 | 3,023.54 | 167 | 18.5 | 560.04 | 18.52 | 559.84 | 18.52 | -0.2 | -12.28 | 0 | 0 |
| 2025/05/15 | 33.7 | +0 | +0 | 828 | 2,789.2 | 206 | 24.86 | 692.48 | 24.83 | 694.46 | 24.9 | +1.99 | +96.36 | 0 | 0 |
| 2025/05/14 | 33.7 | +0.1 | +0.3 | 1,171 | 3,943.51 | 229 | 19.55 | 770.16 | 19.53 | 772.15 | 19.58 | +1.99 | +86.9 | 0 | 0 |
| 2025/05/13 | 33.6 | +0.2 | +0.6 | 1,121 | 3,776.12 | 267 | 23.81 | 898.98 | 23.81 | 897.38 | 23.76 | -1.6 | -59.93 | 1 | 0.09 |
| 2025/05/12 | 33.4 | +0.1 | +0.3 | 1,176 | 3,927.49 | 350 | 29.77 | 1,169.28 | 29.77 | 1,169.43 | 29.78 | +0.15 | +4.29 | 0 | 0 |
| 2025/05/09 | 33.3 | +0.4 | +1.22 | 2,004 | 6,629.18 | 603 | 30.09 | 1,986.11 | 29.96 | 1,998.06 | 30.14 | +11.96 | +198.26 | 3 | 0.15 |
| 2025/05/08 | 32.9 | +0.75 | +2.33 | 2,370 | 7,787.58 | 641 | 27.05 | 2,099.12 | 26.95 | 2,111.1 | 27.11 | +11.97 | +186.82 | 0 | 0 |
| 2025/05/07 | 32.15 | +0.6 | +1.9 | 2,013 | 6,432.83 | 502 | 24.93 | 1,594.54 | 24.79 | 1,606.48 | 24.97 | +11.95 | +237.95 | 0 | 0 |
| 2025/05/06 | 31.55 | +0.55 | +1.77 | 1,266 | 3,975.19 | 400 | 31.6 | 1,249.44 | 31.43 | 1,256.9 | 31.62 | +7.46 | +186.5 | 0 | 0 |
| 2025/05/05 | 31 | -1.25 | -3.88 | 1,949 | 6,101.78 | 542 | 27.8 | 1,692.63 | 27.74 | 1,698.38 | 27.83 | +5.75 | +106.09 | 0 | 0 |
| 2025/05/02 | 32.25 | +0 | +0 | 2,090 | 6,745.81 | 603 | 28.85 | 1,946.54 | 28.86 | 1,954.81 | 28.98 | +8.27 | +137.06 | 1 | 0.05 |
| 2025/04/30 | 32.25 | +0.15 | +0.47 | 1,559 | 4,991.79 | 471 | 30.22 | 1,505.35 | 30.16 | 1,511.04 | 30.27 | +5.7 | +120.91 | 0 | 0 |
| 2025/04/29 | 32.1 | +0.55 | +1.74 | 999 | 3,184.72 | 197 | 19.72 | 626.54 | 19.67 | 627.59 | 19.71 | +1.04 | +53.05 | 0 | 0 |
| 2025/04/28 | 31.55 | +0.45 | +1.45 | 937 | 2,950.43 | 81 | 8.64 | 254.31 | 8.62 | 255.01 | 8.64 | +0.71 | +87.65 | 0 | 0 |
| 2025/04/25 | 31.1 | +0.15 | +0.48 | 1,045 | 3,263.11 | 136 | 13.01 | 425.13 | 13.03 | 423.96 | 12.99 | -1.17 | -86.03 | 0 | 0 |
| 2025/04/24 | 30.95 | +0.65 | +2.15 | 1,230 | 3,797.46 | 218 | 17.72 | 670.74 | 17.66 | 673.67 | 17.74 | +2.94 | +134.86 | 0 | 0 |
| 2025/04/23 | 30.3 | +0.85 | +2.89 | 1,055 | 3,201.31 | 141 | 13.36 | 427.47 | 13.35 | 427.83 | 13.36 | +0.36 | +25.53 | 0 | 0 |
| 2025/04/22 | 29.45 | -0.25 | -0.84 | 878 | 2,592.95 | 212 | 24.14 | 625.98 | 24.14 | 627.09 | 24.18 | +1.1 | +52.12 | 0 | 0 |
| 2025/04/21 | 29.7 | -0.95 | -3.1 | 1,067 | 3,199.75 | 182 | 17.05 | 546.9 | 17.09 | 544.63 | 17.02 | -2.27 | -124.73 | 0 | 0 |
| 2025/04/18 | 30.65 | +0.3 | +0.99 | 759 | 2,331.38 | 143 | 18.84 | 438.33 | 18.8 | 439.43 | 18.85 | +1.09 | +76.22 | 0 | 0 |
| 2025/04/17 | 30.35 | -0.25 | -0.82 | 1,178 | 3,573.15 | 296 | 25.13 | 895.09 | 25.05 | 898.66 | 25.15 | +3.58 | +120.78 | 0 | 0 |
| 2025/04/16 | 30.6 | -0.85 | -2.7 | 1,229 | 3,783.32 | 257 | 20.91 | 791.35 | 20.92 | 792.16 | 20.94 | +0.81 | +31.71 | 0 | 0 |
| 2025/04/15 | 31.45 | +2 | +6.79 | 3,057 | 9,473.8 | 1,042 | 34.08 | 3,212.55 | 33.91 | 3,241.45 | 34.21 | +28.89 | +277.3 | 3 | 0.1 |
| 2025/04/14 | 29.45 | +1.05 | +3.7 | 3,381 | 9,986.99 | 1,389 | 41.08 | 4,099.72 | 41.05 | 4,106.5 | 41.12 | +6.78 | +48.81 | 0 | 0 |
| 2025/04/11 | 28.4 | +0.6 | +2.16 | 2,623 | 7,233.58 | 1,106 | 42.17 | 3,025.09 | 41.82 | 3,032.84 | 41.93 | +7.75 | +70.03 | 0 | 0 |
| 2025/04/10 | 27.8 | +2.5 | +9.88 | 793 | 2,203.98 | 7 | 0.88 | 19.46 | 0.88 | 19.46 | 0.88 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 25.3 | -2.35 | -8.5 | 4,727 | 12,248.02 | 1,472 | 31.14 | 3,800.62 | 31.03 | 3,884.8 | 31.72 | +84.18 | +571.88 | 7 | 0.15 |
| 2025/04/08 | 27.65 | -2.4 | -7.99 | 6,092 | 16,576.38 | 860 | 14.12 | 2,339.88 | 14.12 | 2,355.49 | 14.21 | +15.62 | +181.57 | 0 | 0 |
| 2025/04/07 | 30.05 | -3.3 | -9.9 | 356 | 1,070.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 33.35 | +0.3 | +0.91 | 971 | 3,216.1 | 237 | 24.41 | 782.77 | 24.34 | 786.73 | 24.46 | +3.96 | +167.09 | 0 | 0 |
| 2025/04/01 | 33.05 | +0.9 | +2.8 | 1,245 | 4,089 | 237 | 19.04 | 776.11 | 18.98 | 779.35 | 19.06 | +3.23 | +136.5 | 1 | 0.08 |
| 2025/03/31 | 32.15 | -2.4 | -6.95 | 3,770 | 12,385.64 | 884 | 23.45 | 2,903.23 | 23.44 | 2,924.76 | 23.61 | +21.54 | +243.61 | 0 | 0 |
| 2025/03/28 | 34.55 | -0.95 | -2.68 | 2,606 | 9,028.23 | 296 | 11.36 | 1,024.03 | 11.34 | 1,030.04 | 11.41 | +6.01 | +203.21 | 0 | 0 |
| 2025/03/27 | 35.5 | -0.45 | -1.25 | 1,167 | 4,149.52 | 136 | 11.66 | 484.1 | 11.67 | 483.75 | 11.66 | -0.34 | -25.37 | 0 | 0 |
| 2025/03/26 | 35.95 | -0.05 | -0.14 | 787 | 2,836.38 | 140 | 17.79 | 503.94 | 17.77 | 504.45 | 17.79 | +0.52 | +37.14 | 0 | 0 |
| 2025/03/25 | 36 | -0.3 | -0.83 | 1,371 | 4,936.48 | 293 | 21.37 | 1,055.24 | 21.38 | 1,055.39 | 21.38 | +0.15 | +5.12 | 0 | 0 |
| 2025/03/24 | 36.3 | -0.4 | -1.09 | 1,023 | 3,728.09 | 280 | 27.37 | 1,019.46 | 27.35 | 1,021.36 | 27.4 | +1.91 | +68.04 | 0 | 0 |
| 2025/03/21 | 36.7 | -0.3 | -0.81 | 1,128 | 4,151.17 | 283 | 25.08 | 1,041.14 | 25.08 | 1,041.99 | 25.1 | +0.85 | +30.04 | 0 | 0 |
| 2025/03/20 | 37 | +0.45 | +1.23 | 1,161 | 4,279.36 | 244 | 21.02 | 899.24 | 21.01 | 899.4 | 21.02 | +0.16 | +6.56 | 2 | 0.17 |
| 2025/03/19 | 36.55 | +0 | +0 | 1,614 | 5,928.06 | 452 | 28.01 | 1,660.3 | 28.01 | 1,661.94 | 28.04 | +1.64 | +36.28 | 0 | 0 |
| 2025/03/18 | 36.55 | +0.2 | +0.55 | 921 | 3,367.03 | 207 | 22.47 | 756.91 | 22.48 | 757.5 | 22.5 | +0.58 | +28.26 | 0 | 0 |
| 2025/03/17 | 36.35 | +0.1 | +0.28 | 899 | 3,278.16 | 212 | 23.59 | 772.56 | 23.57 | 773.85 | 23.61 | +1.28 | +60.61 | 0 | 0 |
| 2025/03/14 | 36.25 | +0.15 | +0.42 | 1,182 | 4,269.34 | 189 | 15.99 | 681.87 | 15.97 | 683.47 | 16.01 | +1.59 | +84.39 | 0 | 0 |
| 2025/03/13 | 36.1 | -0.5 | -1.37 | 2,300 | 8,422.64 | 908 | 39.48 | 3,338.65 | 39.64 | 3,338.43 | 39.64 | -0.21 | -2.37 | 0 | 0 |
| 2025/03/12 | 36.6 | +0.45 | +1.24 | 1,536 | 5,592.49 | 359 | 23.37 | 1,304.41 | 23.32 | 1,309.12 | 23.41 | +4.71 | +131.2 | 0 | 0 |
| 2025/03/11 | 36.15 | -0.25 | -0.69 | 2,316 | 8,276.68 | 615 | 26.55 | 2,190.45 | 26.47 | 2,203.11 | 26.62 | +12.67 | +206.02 | 0 | 0 |
| 2025/03/10 | 36.4 | -0.45 | -1.22 | 2,322 | 8,510.92 | 414 | 17.83 | 1,522.52 | 17.89 | 1,519.76 | 17.86 | -2.75 | -66.55 | 4 | 0.17 |
| 2025/03/07 | 36.85 | -0.65 | -1.73 | 2,599 | 9,644.02 | 526 | 20.24 | 1,955.61 | 20.28 | 1,954.44 | 20.27 | -1.16 | -22.05 | 2 | 0.08 |
| 2025/03/06 | 37.5 | -0.45 | -1.19 | 6,111 | 23,248.6 | 2,091 | 34.22 | 7,961.91 | 34.25 | 7,952.81 | 34.21 | -9.11 | -43.54 | 4 | 0.07 |
| 2025/03/05 | 37.95 | +0.15 | +0.4 | 3,565 | 13,433.81 | 1,233 | 34.58 | 4,634.98 | 34.5 | 4,650.65 | 34.62 | +15.68 | +127.13 | 3 | 0.08 |
| 2025/03/04 | 37.8 | +0.8 | +2.16 | 11,309 | 42,574.57 | 4,861 | 42.98 | 18,283.99 | 42.95 | 18,358.49 | 43.12 | +74.5 | +153.25 | 14 | 0.12 |
| 2025/03/03 | 37 | +2 | +5.71 | 7,285 | 26,799.12 | 3,434 | 47.14 | 12,588.51 | 46.97 | 12,648.99 | 47.2 | +60.48 | +176.11 | 5 | 0.07 |
| 2025/02/27 | 35 | -1.95 | -5.28 | 14,573 | 51,314.84 | 434 | 2.98 | 1,557.24 | 3.03 | 1,596.61 | 3.11 | +39.37 | +907.14 | 0 | 0 |
| 2025/02/26 | 36.95 | +0.05 | +0.14 | 1,015 | 3,744.09 | 283 | 27.88 | 1,042.76 | 27.85 | 1,044.4 | 27.89 | +1.65 | +58.13 | 0 | 0 |
| 2025/02/25 | 36.9 | -0.2 | -0.54 | 1,031 | 3,799.92 | 261 | 25.3 | 961.99 | 25.32 | 962.53 | 25.33 | +0.55 | +20.88 | 0 | 0 |
| 2025/02/24 | 37.1 | -0.1 | -0.27 | 1,552 | 5,777.62 | 499 | 32.16 | 1,858.65 | 32.17 | 1,858.05 | 32.16 | -0.6 | -12.12 | 0 | 0 |
| 2025/02/21 | 37.2 | +0.3 | +0.81 | 1,715 | 6,374.21 | 397 | 23.15 | 1,473.53 | 23.12 | 1,474.33 | 23.13 | +0.81 | +20.28 | 0 | 0 |
| 2025/02/20 | 36.9 | +0.35 | +0.96 | 1,988 | 7,338.13 | 430 | 21.63 | 1,580.18 | 21.53 | 1,587.28 | 21.63 | +7.09 | +164.88 | 1 | 0.05 |
| 2025/02/19 | 36.55 | +0.1 | +0.27 | 1,354 | 4,962.98 | 225 | 16.62 | 824.26 | 16.61 | 824.9 | 16.62 | +0.64 | +28.44 | 0 | 0 |
| 2025/02/18 | 36.45 | -0.1 | -0.27 | 1,095 | 3,988.86 | 140 | 12.78 | 510.02 | 12.79 | 510.99 | 12.81 | +0.96 | +68.93 | 0 | 0 |
| 2025/02/17 | 36.55 | +0.1 | +0.27 | 1,234 | 4,502.51 | 150 | 12.16 | 546.82 | 12.14 | 547.73 | 12.16 | +0.91 | +60.67 | 0 | 0 |
| 2025/02/14 | 36.45 | +0.1 | +0.28 | 1,097 | 3,986.32 | 147 | 13.4 | 533 | 13.37 | 533.9 | 13.39 | +0.91 | +61.56 | 0 | 0 |
| 2025/02/13 | 36.35 | +0.7 | +1.96 | 1,049 | 3,807.37 | 347 | 33.08 | 1,258.01 | 33.04 | 1,258.96 | 33.07 | +0.95 | +27.52 | 0 | 0 |
| 2025/02/12 | 35.65 | -1.2 | -3.26 | 3,110 | 11,255.31 | 455 | 14.63 | 1,648.19 | 14.64 | 1,647.9 | 14.64 | -0.29 | -6.48 | 0 | 0 |
| 2025/02/11 | 36.85 | -0.5 | -1.34 | 836 | 3,103.05 | 186 | 22.24 | 691.66 | 22.29 | 691.18 | 22.27 | -0.48 | -26.08 | 0 | 0 |
| 2025/02/10 | 37.35 | -0.3 | -0.8 | 729 | 2,723.92 | 137 | 18.8 | 511.79 | 18.79 | 512.28 | 18.81 | +0.49 | +36.13 | 0 | 0 |
| 2025/02/07 | 37.65 | +0.2 | +0.53 | 578 | 2,168.22 | 85 | 14.72 | 318.73 | 14.7 | 319.3 | 14.73 | +0.57 | +67.65 | 0 | 0 |
| 2025/02/06 | 37.45 | +0.15 | +0.4 | 731 | 2,732.12 | 159 | 21.76 | 594.47 | 21.76 | 594.68 | 21.77 | +0.22 | +13.84 | 0 | 0 |
| 2025/02/05 | 37.3 | +0.6 | +1.63 | 1,026 | 3,810.04 | 159 | 15.5 | 589.83 | 15.48 | 590.07 | 15.49 | +0.24 | +15.41 | 1 | 0.1 |
| 2025/02/04 | 36.7 | +0.4 | +1.1 | 1,002 | 3,669.88 | 238 | 23.76 | 869.93 | 23.7 | 871.81 | 23.76 | +1.88 | +78.78 | 0 | 0 |
| 2025/02/03 | 36.3 | +0.25 | +0.69 | 1,005 | 3,617.04 | 246 | 24.47 | 882.89 | 24.41 | 884.06 | 24.44 | +1.17 | +47.36 | 0 | 0 |
| 2025/01/22 | 36.05 | +0.5 | +1.41 | 867 | 3,113.68 | 109 | 12.58 | 391.06 | 12.56 | 391.75 | 12.58 | +0.69 | +62.84 | 0 | 0 |
| 2025/01/21 | 35.55 | +0.25 | +0.71 | 439 | 1,559.05 | 56 | 12.76 | 199.06 | 12.77 | 199 | 12.76 | -0.06 | -9.82 | 0 | 0 |
| 2025/01/20 | 35.3 | -0.25 | -0.7 | 628 | 2,219.34 | 120 | 19.11 | 423.45 | 19.08 | 424.4 | 19.12 | +0.95 | +79.17 | 0 | 0 |
| 2025/01/17 | 35.55 | +0.5 | +1.43 | 681 | 2,408.04 | 201 | 29.52 | 709.91 | 29.48 | 711.26 | 29.54 | +1.35 | +67.16 | 0 | 0 |
| 2025/01/16 | 35.05 | +0.45 | +1.3 | 757 | 2,670.78 | 137 | 18.09 | 482.81 | 18.08 | 483.75 | 18.11 | +0.94 | +68.61 | 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。
