2355
33.35
TWD+0.30 (0.91%)
2025.04.02收盤
敬鵬－現股當沖
敬鵬最新現股當沖狀況
整理敬鵬最新(2025/04/02) 當沖狀況。整體成交張數為237張，佔整體市場成交張數的24.41%。當日現股當沖之總損益為+3.96萬元、每張平均損益則為+167元。
開盤價
33.2
收盤價
33.35
當日範圍
32.6 - 33.55
成交張數
971
開盤價(昨)
32.35
收盤價(昨)
33.05
昨日範圍
32.35 - 33.15
成交張數(昨)
1,245
成交金額
3215.98萬
成交金額(昨)
4090.12萬
52週範圍
32.15 - 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
33.2
收盤價
33.35
成交張數
971
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 | 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 |
| 2025/01/15 | 34.6 | -0.8 | -2.26 | 1,548 | 5,401.69 | 346 | 22.36 | 1,204.48 | 22.3 | 1,211.7 | 22.43 | +7.22 | +208.82 | 0 | 0 |
| 2025/01/14 | 35.4 | +1.1 | +3.21 | 949 | 3,333.97 | 252 | 26.55 | 882.73 | 26.48 | 884.17 | 26.52 | +1.45 | +57.34 | 0 | 0 |
| 2025/01/13 | 34.3 | -1.45 | -4.06 | 2,569 | 8,820.81 | 693 | 26.98 | 2,372.91 | 26.9 | 2,383.09 | 27.02 | +10.18 | +146.9 | 1 | 0.04 |
| 2025/01/10 | 35.75 | +0.15 | +0.42 | 990 | 3,544.13 | 177 | 17.88 | 634.02 | 17.89 | 633.59 | 17.88 | -0.43 | -24.58 | 0 | 0 |
| 2025/01/09 | 35.6 | -1.5 | -4.04 | 2,434 | 8,822.94 | 331 | 13.6 | 1,200.78 | 13.61 | 1,202.05 | 13.62 | +1.27 | +38.37 | 1 | 0.04 |
| 2025/01/08 | 37.1 | -0.15 | -0.4 | 1,911 | 7,042.29 | 472 | 24.7 | 1,737.8 | 24.68 | 1,742.31 | 24.74 | +4.51 | +95.66 | 0 | 0 |
| 2025/01/07 | 37.25 | -0.6 | -1.59 | 1,625 | 6,074.65 | 219 | 13.48 | 819.39 | 13.49 | 821.26 | 13.52 | +1.87 | +85.39 | 1 | 0.06 |
| 2025/01/06 | 37.85 | +0.25 | +0.66 | 1,488 | 5,588.82 | 244 | 16.4 | 913.16 | 16.34 | 919.58 | 16.45 | +6.42 | +262.91 | 1 | 0.07 |
| 2025/01/03 | 37.6 | -0.7 | -1.83 | 1,835 | 6,960.87 | 203 | 11.06 | 775.34 | 11.14 | 772.54 | 11.1 | -2.79 | -137.44 | 1 | 0.05 |
| 2025/01/02 | 38.3 | -0.5 | -1.29 | 1,343 | 5,169.45 | 163 | 12.14 | 628.4 | 12.16 | 628.46 | 12.16 | +0.05 | +3.07 | 1 | 0.07 |
| 2024/12/31 | 38.8 | -0.2 | -0.51 | 910 | 3,525.72 | 150 | 16.48 | 581.18 | 16.48 | 581.99 | 16.51 | +0.81 | +54 | 1 | 0.11 |
| 2024/12/30 | 39 | -0.3 | -0.76 | 870 | 3,404.36 | 136 | 15.63 | 532.18 | 15.63 | 532.18 | 15.63 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 39.3 | -0.15 | -0.38 | 1,226 | 4,832.03 | 250 | 20.39 | 985 | 20.38 | 985.69 | 20.4 | +0.69 | +27.8 | 0 | 0 |
| 2024/12/26 | 39.45 | +0.35 | +0.9 | 1,454 | 5,738.47 | 312 | 21.46 | 1,231.64 | 21.46 | 1,231.42 | 21.46 | -0.23 | -7.21 | 0 | 0 |
| 2024/12/25 | 39.1 | -0.15 | -0.38 | 1,276 | 4,989.18 | 221 | 17.31 | 864.27 | 17.32 | 865.21 | 17.34 | +0.93 | +42.08 | 0 | 0 |
| 2024/12/24 | 39.25 | -0.55 | -1.38 | 2,466 | 9,762.32 | 537 | 21.78 | 2,128.2 | 21.8 | 2,129.28 | 21.81 | +1.09 | +20.3 | 10 | 0.41 |
| 2024/12/23 | 39.8 | +2 | +5.29 | 6,398 | 25,306.63 | 2,477 | 38.71 | 9,760.15 | 38.57 | 9,839.01 | 38.88 | +78.87 | +318.41 | 1 | 0.02 |
| 2024/12/20 | 37.8 | -0.45 | -1.18 | 1,988 | 7,577.9 | 509 | 25.61 | 1,944.16 | 25.66 | 1,943.09 | 25.64 | -1.07 | -21.12 | 1 | 0.05 |
| 2024/12/19 | 38.25 | -0.75 | -1.92 | 2,551 | 9,696.83 | 718 | 28.15 | 2,728.57 | 28.14 | 2,730.7 | 28.16 | +2.13 | +29.74 | 1 | 0.04 |
| 2024/12/18 | 39 | -0.55 | -1.39 | 2,719 | 10,553 | 861 | 31.67 | 3,343.75 | 31.69 | 3,345.55 | 31.7 | +1.8 | +20.96 | 4 | 0.15 |
| 2024/12/17 | 39.55 | +0.35 | +0.89 | 2,041 | 8,046.57 | 628 | 30.76 | 2,475.61 | 30.77 | 2,476.77 | 30.78 | +1.16 | +18.47 | 0 | 0 |
| 2024/12/16 | 39.2 | +0.05 | +0.13 | 10,986 | 44,402.56 | 5,659 | 51.51 | 22,887.79 | 51.55 | 22,865.26 | 51.5 | -22.53 | -39.81 | 116 | 1.06 |
| 2024/12/13 | 39.15 | -0.65 | -1.63 | 1,785 | 6,992.59 | 365 | 20.45 | 1,430.03 | 20.45 | 1,433.2 | 20.5 | +3.17 | +86.99 | 0 | 0 |
| 2024/12/12 | 39.8 | +0.45 | +1.14 | 4,420 | 17,704.98 | 1,731 | 39.16 | 6,933.27 | 39.16 | 6,943.84 | 39.22 | +10.57 | +61.09 | 3 | 0.07 |
| 2024/12/11 | 39.35 | +0.5 | +1.29 | 1,866 | 7,349.45 | 641 | 34.35 | 2,517.93 | 34.26 | 2,526.88 | 34.38 | +8.95 | +139.55 | 0 | 0 |
| 2024/12/10 | 38.85 | -0.25 | -0.64 | 667 | 2,598.11 | 151 | 22.63 | 587.68 | 22.62 | 589.44 | 22.69 | +1.76 | +116.56 | 0 | 0 |
| 2024/12/09 | 39.1 | -0.05 | -0.13 | 733 | 2,879.71 | 182 | 24.83 | 715.37 | 24.84 | 714.71 | 24.82 | -0.66 | -36.26 | 0 | 0 |
| 2024/12/06 | 39.15 | +0 | +0 | 696 | 2,723.63 | 154 | 22.13 | 602.1 | 22.11 | 603.32 | 22.15 | +1.22 | +79.22 | 0 | 0 |
| 2024/12/05 | 39.15 | +0.25 | +0.64 | 756 | 2,969.5 | 109 | 14.41 | 427.39 | 14.39 | 428.23 | 14.42 | +0.83 | +76.61 | 0 | 0 |
| 2024/12/04 | 38.9 | +0.4 | +1.04 | 754 | 2,928.01 | 131 | 17.37 | 508.25 | 17.36 | 508.83 | 17.38 | +0.58 | +44.27 | 0 | 0 |
| 2024/12/03 | 38.5 | +0.2 | +0.52 | 510 | 1,968.35 | 127 | 24.91 | 490.52 | 24.92 | 490.67 | 24.93 | +0.14 | +11.42 | 0 | 0 |
| 2024/12/02 | 38.3 | +0.05 | +0.13 | 729 | 2,795.22 | 155 | 21.27 | 593.81 | 21.24 | 595.26 | 21.3 | +1.45 | +93.55 | 0 | 0 |
| 2024/11/29 | 38.25 | +0.05 | +0.13 | 479 | 1,826.38 | 109 | 22.77 | 427.39 | 23.4 | 428.23 | 23.45 | +0.83 | +76.61 | 0 | 0 |
| 2024/11/28 | 38.2 | -0.4 | -1.04 | 1,033 | 3,932.1 | 267 | 25.84 | 1,016.2 | 25.84 | 1,016.97 | 25.86 | +0.78 | +29.03 | 0 | 0 |
| 2024/11/27 | 38.6 | -1.1 | -2.77 | 1,146 | 4,474.08 | 167 | 14.58 | 654.86 | 14.64 | 655.94 | 14.66 | +1.08 | +64.97 | 0 | 0 |
| 2024/11/26 | 39.7 | -0.15 | -0.38 | 794 | 3,161.16 | 195 | 24.57 | 776.71 | 24.57 | 776.47 | 24.56 | -0.23 | -12.05 | 0 | 0 |
| 2024/11/25 | 39.85 | +0.45 | +1.14 | 1,093 | 4,352.42 | 191 | 17.48 | 760.61 | 17.48 | 760.74 | 17.48 | +0.14 | +7.07 | 0 | 0 |
| 2024/11/22 | 39.4 | +0.65 | +1.68 | 1,287 | 5,076.21 | 310 | 24.09 | 1,221.61 | 24.07 | 1,221.96 | 24.07 | +0.35 | +11.45 | 0 | 0 |
| 2024/11/21 | 38.75 | +0.45 | +1.17 | 777 | 2,993.95 | 222 | 28.58 | 853.94 | 28.52 | 856.38 | 28.6 | +2.44 | +110.14 | 0 | 0 |
| 2024/11/20 | 38.3 | -0.3 | -0.78 | 789 | 3,026.77 | 134 | 16.98 | 514.32 | 16.99 | 515.17 | 17.02 | +0.85 | +63.43 | 0 | 0 |
| 2024/11/19 | 38.6 | +0.55 | +1.45 | 914 | 3,515.25 | 245 | 26.81 | 942.7 | 26.82 | 943.22 | 26.83 | +0.52 | +21.02 | 0 | 0 |
| 2024/11/18 | 38.05 | -0.45 | -1.17 | 881 | 3,360.71 | 119 | 13.51 | 454.27 | 13.52 | 454.8 | 13.53 | +0.53 | +44.12 | 0 | 0 |
| 2024/11/15 | 38.5 | -0.05 | -0.13 | 1,056 | 4,088.66 | 310 | 29.37 | 1,201.55 | 29.39 | 1,202.93 | 29.42 | +1.39 | +44.68 | 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。
