2355
31.95
TWD+0.25 (0.79%)
2025.07.17收盤
敬鵬－現股當沖
敬鵬最新現股當沖狀況
整理敬鵬最新(2025/07/16) 當沖狀況。整體成交張數為330張，佔整體市場成交張數的18.55%。當日現股當沖之總損益為+5.52萬元、每張平均損益則為+167元。
開盤價
31.8
收盤價
31.95
當日範圍
31.35 - 32.1
成交張數
1,392
開盤價(昨)
30.75
收盤價(昨)
31.7
昨日範圍
30.75 - 31.75
成交張數(昨)
1,779
成交金額
4429.87萬
成交金額(昨)
5602.04萬
52週範圍
25.3 - 48.7
發行股數
4億
市值
127億
現股當沖－歷史逐日資訊
開盤價
31.8
收盤價
31.95
成交張數
1,392
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/06/27 | 32.1 | +0.05 | +0.16 | 1,003 | 3,226.91 | 198 | 19.73 | 636.02 | 19.71 | 637.93 | 19.77 | +1.91 | +96.46 | 0 | 0 |
| 2025/06/26 | 32.05 | +0.35 | +1.1 | 793 | 2,549.32 | 282 | 35.56 | 904.55 | 35.48 | 907.43 | 35.6 | +2.88 | +102.3 | 0 | 0 |
| 2025/06/25 | 31.7 | +0.15 | +0.48 | 558 | 1,768.93 | 59 | 10.57 | 353.33 | 19.97 | 354.52 | 20.04 | +1.19 | +201.69 | 0 | 0 |
| 2025/06/24 | 31.55 | +0.95 | +3.1 | 681 | 2,147.51 | 198 | 29.06 | 622.93 | 29.01 | 624.8 | 29.09 | +1.87 | +94.44 | 0 | 0 |
| 2025/06/23 | 30.6 | -0.15 | -0.49 | 630 | 1,923.5 | 179 | 28.39 | 544.07 | 28.29 | 546.17 | 28.39 | +2.1 | +117.6 | 0 | 0 |
| 2025/06/20 | 30.75 | -0.65 | -2.07 | 1,009 | 3,120.7 | 250 | 24.78 | 772.38 | 24.75 | 775.76 | 24.86 | +3.38 | +135.4 | 0 | 0 |
| 2025/06/19 | 31.4 | -0.75 | -2.33 | 758 | 2,390.86 | 97 | 12.8 | 306.12 | 12.8 | 306.95 | 12.84 | +0.83 | +85.57 | 0 | 0 |
| 2025/06/18 | 32.15 | +0.6 | +1.9 | 917 | 2,927.79 | 128 | 13.97 | 407.51 | 13.92 | 409.62 | 13.99 | +2.11 | +164.84 | 0 | 0 |
| 2025/06/17 | 31.55 | -0.2 | -0.63 | 719 | 2,277.9 | 103 | 14.33 | 326.23 | 14.32 | 326.81 | 14.35 | +0.58 | +56.8 | 0 | 0 |
| 2025/06/16 | 31.75 | +0 | +0 | 485 | 1,535.68 | 123 | 25.37 | 387.9 | 25.26 | 388.99 | 25.33 | +1.08 | +88.21 | 0 | 0 |
| 2025/06/13 | 31.75 | -1.05 | -3.2 | 1,599 | 5,120.46 | 75 | 4.69 | 240.96 | 4.71 | 241.7 | 4.72 | +0.74 | +98.67 | 0 | 0 |
| 2025/06/12 | 32.8 | +0.1 | +0.31 | 375 | 1,230.72 | 60 | 15.98 | 196.73 | 15.99 | 196.71 | 15.98 | -0.03 | -4.17 | 0 | 0 |
| 2025/06/11 | 32.7 | +0.15 | +0.46 | 718 | 2,345.2 | 116 | 16.17 | 378.1 | 16.12 | 379.75 | 16.19 | +1.65 | +142.24 | 0 | 0 |
| 2025/06/10 | 32.55 | -0.15 | -0.46 | 880 | 2,882.32 | 82 | 9.32 | 268.3 | 9.31 | 268.65 | 9.32 | +0.35 | +43.29 | 0 | 0 |
| 2025/06/09 | 32.7 | -0.65 | -1.95 | 802 | 2,637.77 | 131 | 16.34 | 431.52 | 16.36 | 431.69 | 16.37 | +0.17 | +12.98 | 0 | 0 |
| 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 |
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。
