2355
38.75
TWD+0.45 (1.17%)
2024.11.21收盤
敬鵬－現股當沖
敬鵬最新現股當沖狀況
整理敬鵬最新(2024/11/21) 當沖狀況。整體成交張數為222張，佔整體市場成交張數的28.58%。當日現股當沖之總損益為+2.44萬元、每張平均損益則為+110元。
開盤價
38.3
收盤價
38.75
當日範圍
38 - 38.8
成交張數
777
開盤價(昨)
38.6
收盤價(昨)
38.3
昨日範圍
38.05 - 38.75
成交張數(昨)
789
成交金額
2994.41萬
成交金額(昨)
3025.43萬
52週範圍
38.05 - 55.1
發行股數
4億
市值
154億
現股當沖－歷史逐日資訊
開盤價
38.3
收盤價
38.75
成交張數
777
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(%) | ||||||
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 38.55 | -0.65 | -1.66 | 1,434 | 5,553.77 | 295 | 20.57 | 1,142.07 | 20.56 | 1,147.98 | 20.67 | +5.91 | +200.34 | 0 | 0 |
| 11/13 | 39.2 | -0.35 | -0.88 | 891 | 3,501.55 | 185 | 20.75 | 727.12 | 20.77 | 727.08 | 20.76 | -0.04 | -2.16 | 1 | 0.11 |
| 11/12 | 39.55 | -0.25 | -0.63 | 1,087 | 4,283.91 | 274 | 25.2 | 1,079.84 | 25.21 | 1,080.71 | 25.23 | +0.87 | +31.75 | 0 | 0 |
| 11/11 | 39.8 | +0.5 | +1.27 | 1,092 | 4,326.72 | 291 | 26.65 | 1,152.67 | 26.64 | 1,152.46 | 26.64 | -0.2 | -7.04 | 0 | 0 |
| 11/08 | 39.3 | -0.6 | -1.5 | 1,278 | 5,062.28 | 252 | 19.71 | 999.21 | 19.74 | 1,002.45 | 19.8 | +3.24 | +128.57 | 2 | 0.16 |
| 11/07 | 39.9 | +1.15 | +2.97 | 1,740 | 6,924.94 | 378 | 21.73 | 1,499.49 | 21.65 | 1,505.39 | 21.74 | +5.9 | +156.08 | 0 | 0 |
| 11/06 | 38.75 | +0.3 | +0.78 | 568 | 2,196.56 | 144 | 25.36 | 557.03 | 25.36 | 556.82 | 25.35 | -0.21 | -14.58 | 0 | 0 |
| 11/05 | 38.45 | +0.05 | +0.13 | 578 | 2,223.21 | 50 | 8.66 | 192.42 | 8.66 | 192.65 | 8.67 | +0.23 | +45 | 0 | 0 |
| 11/04 | 38.4 | -0.7 | -1.79 | 789 | 3,038.5 | 119 | 15.09 | 459.42 | 15.12 | 459.8 | 15.13 | +0.38 | +31.93 | 0 | 0 |
| 11/01 | 39.1 | +0.85 | +2.22 | 1,831 | 7,008.48 | 624 | 34.08 | 2,371.32 | 33.84 | 2,394.15 | 34.16 | +22.83 | +365.87 | 0 | 0 |
| 10/30 | 38.25 | -0.55 | -1.42 | 1,332 | 5,128.87 | 295 | 22.16 | 1,134.79 | 22.13 | 1,140.35 | 22.23 | +5.55 | +188.31 | 0 | 0 |
| 10/29 | 38.8 | -0.5 | -1.27 | 1,526 | 5,941.13 | 364 | 23.86 | 1,418.68 | 23.88 | 1,420.11 | 23.9 | +1.43 | +39.15 | 0 | 0 |
| 10/28 | 39.3 | -0.45 | -1.13 | 1,070 | 4,208.98 | 193 | 18.04 | 759.9 | 18.05 | 760.36 | 18.07 | +0.46 | +23.58 | 1 | 0.09 |
| 10/25 | 39.75 | +0 | +0 | 785 | 3,125.99 | 215 | 27.4 | 857.41 | 27.43 | 857.05 | 27.42 | -0.36 | -16.98 | 0 | 0 |
| 10/24 | 39.75 | -0.25 | -0.62 | 1,081 | 4,314.24 | 242 | 22.39 | 965.93 | 22.39 | 966.83 | 22.41 | +0.9 | +36.98 | 2 | 0.19 |
| 10/23 | 40 | -0.2 | -0.5 | 970 | 3,898.03 | 207 | 21.34 | 832.9 | 21.37 | 831.12 | 21.32 | -1.79 | -86.47 | 0 | 0 |
| 10/22 | 40.2 | +0.5 | +1.26 | 1,162 | 4,643.32 | 202 | 17.38 | 806.18 | 17.36 | 807.03 | 17.38 | +0.85 | +42.33 | 0 | 0 |
| 10/21 | 39.7 | +0.7 | +1.79 | 1,068 | 4,229.28 | 147 | 13.76 | 580.17 | 13.72 | 582.71 | 13.78 | +2.54 | +172.45 | 0 | 0 |
| 10/18 | 39 | -0.75 | -1.89 | 2,411 | 9,457.7 | 237 | 9.83 | 929.83 | 9.83 | 933.17 | 9.87 | +3.35 | +141.14 | 0 | 0 |
| 10/17 | 39.75 | +0.4 | +1.02 | 1,080 | 4,298.03 | 359 | 33.23 | 1,428.35 | 33.23 | 1,428.61 | 33.24 | +0.26 | +7.24 | 0 | 0 |
| 10/16 | 39.35 | -0.25 | -0.63 | 1,210 | 4,761.79 | 174 | 14.38 | 685.24 | 14.39 | 686.04 | 14.41 | +0.81 | +46.26 | 0 | 0 |
| 10/15 | 39.6 | +0.2 | +0.51 | 1,328 | 5,279.62 | 229 | 17.24 | 910.87 | 17.25 | 910.11 | 17.24 | -0.77 | -33.41 | 0 | 0 |
| 10/14 | 39.4 | +0 | +0 | 1,068 | 4,193.4 | 126 | 11.8 | 494.9 | 11.8 | 494.96 | 11.8 | +0.06 | +4.37 | 0 | 0 |
| 10/11 | 39.4 | -0.25 | -0.63 | 1,742 | 6,876.64 | 324 | 18.6 | 1,278.9 | 18.6 | 1,280.62 | 18.62 | +1.72 | +52.93 | 0 | 0 |
| 10/09 | 39.65 | -0.15 | -0.38 | 2,508 | 10,026.55 | 352 | 14.04 | 1,406.82 | 14.03 | 1,411.81 | 14.08 | +4.99 | +141.62 | 0 | 0 |
| 10/08 | 39.8 | -0.75 | -1.85 | 3,059 | 12,197.95 | 362 | 11.83 | 1,444.48 | 11.84 | 1,447.24 | 11.86 | +2.76 | +76.24 | 0 | 0 |
| 10/07 | 40.55 | +0.4 | +1 | 1,533 | 6,224.1 | 299 | 19.51 | 1,215.29 | 19.53 | 1,215.92 | 19.54 | +0.64 | +21.24 | 0 | 0 |
| 10/04 | 40.15 | -0.85 | -2.07 | 2,599 | 10,470.99 | 336 | 12.93 | 1,351.76 | 12.91 | 1,358.84 | 12.98 | +7.08 | +210.71 | 0 | 0 |
| 10/01 | 41 | -0.1 | -0.24 | 1,368 | 5,611.14 | 254 | 18.57 | 1,041.11 | 18.55 | 1,042.96 | 18.59 | +1.85 | +73.03 | 0 | 0 |
| 09/30 | 41.1 | -0.65 | -1.56 | 2,045 | 8,443.66 | 386 | 18.87 | 1,593.66 | 18.87 | 1,596.17 | 18.9 | +2.51 | +65.03 | 0 | 0 |
| 09/27 | 41.75 | -0.05 | -0.12 | 1,713 | 7,179.54 | 393 | 22.95 | 1,648.29 | 22.96 | 1,648.55 | 22.96 | +0.26 | +6.62 | 0 | 0 |
| 09/26 | 41.8 | -1.15 | -2.68 | 3,846 | 16,312.43 | 1,168 | 30.37 | 4,969.04 | 30.46 | 4,974.97 | 30.5 | +5.93 | +50.77 | 0 | 0 |
| 09/25 | 42.95 | +1.45 | +3.49 | 5,299 | 22,818.32 | 1,175 | 22.17 | 5,030.95 | 22.05 | 5,080.7 | 22.27 | +49.74 | +423.36 | 5 | 0.09 |
| 09/24 | 41.5 | -0.25 | -0.6 | 1,273 | 5,294.97 | 322 | 25.29 | 1,338.61 | 25.28 | 1,340.57 | 25.32 | +1.96 | +60.87 | 0 | 0 |
| 09/23 | 41.75 | +0.5 | +1.21 | 1,653 | 6,876.06 | 240 | 14.52 | 997.13 | 14.5 | 997.98 | 14.51 | +0.84 | +35.21 | 0 | 0 |
| 09/20 | 41.25 | +0.3 | +0.73 | 2,199 | 9,110.21 | 559 | 25.42 | 2,311.23 | 25.37 | 2,318.13 | 25.45 | +6.9 | +123.43 | 0 | 0 |
| 09/19 | 40.95 | -0.25 | -0.61 | 1,641 | 6,711.05 | 297 | 18.1 | 1,214.86 | 18.1 | 1,216.07 | 18.12 | +1.21 | +40.74 | 0 | 0 |
| 09/18 | 41.2 | -1.4 | -3.29 | 2,777 | 11,537.06 | 561 | 20.2 | 2,329.93 | 20.2 | 2,338.9 | 20.27 | +8.97 | +159.89 | 0 | 0 |
| 09/16 | 42.6 | +1.5 | +3.65 | 2,544 | 10,652.11 | 570 | 22.4 | 2,371.32 | 22.26 | 2,395.61 | 22.49 | +24.29 | +426.05 | 0 | 0 |
| 09/13 | 41.1 | +0.4 | +0.98 | 984 | 4,036.31 | 168 | 17.08 | 687.33 | 17.03 | 687.93 | 17.04 | +0.61 | +36.31 | 2 | 0.2 |
| 09/12 | 40.7 | +0.6 | +1.5 | 833 | 3,386.94 | 207 | 24.86 | 841.65 | 24.85 | 842.72 | 24.88 | +1.06 | +51.21 | 0 | 0 |
| 09/11 | 40.1 | +0 | +0 | 1,219 | 4,899.78 | 355 | 29.12 | 1,425.62 | 29.1 | 1,427.95 | 29.14 | +2.33 | +65.77 | 1 | 0.08 |
| 09/10 | 40.1 | -0.55 | -1.35 | 1,762 | 7,113.54 | 412 | 23.38 | 1,664.18 | 23.39 | 1,668.62 | 23.46 | +4.43 | +107.65 | 0 | 0 |
| 09/09 | 40.65 | +0.25 | +0.62 | 1,049 | 4,200.53 | 304 | 28.97 | 1,214.38 | 28.91 | 1,218.56 | 29.01 | +4.18 | +137.5 | 0 | 0 |
| 09/06 | 40.4 | +0.2 | +0.5 | 2,215 | 8,893.08 | 585 | 26.41 | 2,347.39 | 26.4 | 2,349.91 | 26.42 | +2.51 | +42.91 | 0 | 0 |
| 09/05 | 40.2 | -0.45 | -1.11 | 2,444 | 9,924.78 | 491 | 20.09 | 1,991.57 | 20.07 | 1,998.65 | 20.14 | +7.09 | +144.4 | 4 | 0.16 |
| 09/04 | 40.65 | -1.65 | -3.9 | 2,966 | 12,073.71 | 673 | 22.69 | 2,729.53 | 22.61 | 2,746.34 | 22.75 | +16.8 | +249.7 | 0 | 0 |
| 09/03 | 42.3 | -0.3 | -0.7 | 1,197 | 5,091.5 | 360 | 30.07 | 1,533.65 | 30.12 | 1,531.89 | 30.09 | -1.75 | -48.75 | 2 | 0.17 |
| 09/02 | 42.6 | -0.65 | -1.5 | 2,155 | 9,227.26 | 573 | 26.58 | 2,452.7 | 26.58 | 2,456.2 | 26.62 | +3.5 | +61.17 | 3 | 0.14 |
| 08/30 | 43.25 | +1.25 | +2.98 | 3,066 | 13,187.39 | 709 | 23.12 | 3,038.6 | 23.04 | 3,059.52 | 23.2 | +20.92 | +295.06 | 0 | 0 |
| 08/29 | 42 | -0.25 | -0.59 | 1,621 | 6,812.66 | 291 | 17.95 | 1,222.03 | 17.94 | 1,222.45 | 17.94 | +0.43 | +14.78 | 0 | 0 |
| 08/28 | 42.25 | -0.05 | -0.12 | 1,426 | 6,019.62 | 254 | 17.81 | 1,072.66 | 17.82 | 1,073.05 | 17.83 | +0.39 | +15.16 | 5 | 0.35 |
| 08/27 | 42.3 | -0.1 | -0.24 | 1,368 | 5,775.6 | 473 | 34.59 | 1,997.1 | 34.58 | 1,998.32 | 34.6 | +1.22 | +25.79 | 1 | 0.07 |
| 08/26 | 42.4 | +0.1 | +0.24 | 2,254 | 9,653.99 | 575 | 25.51 | 2,459.77 | 25.48 | 2,458.28 | 25.46 | -1.5 | -26 | 1 | 0.04 |
| 08/23 | 42.3 | +0 | +0 | 2,961 | 12,315.62 | 1,022 | 34.52 | 4,246.51 | 34.48 | 4,265.84 | 34.64 | +19.34 | +189.19 | 6 | 0.2 |
| 08/22 | 42.3 | +0.55 | +1.32 | 2,260 | 9,523.19 | 413 | 18.27 | 1,732.98 | 18.2 | 1,742.72 | 18.3 | +9.74 | +235.96 | 0 | 0 |
| 08/21 | 41.75 | -0.5 | -1.18 | 2,196 | 9,199.28 | 600 | 27.32 | 2,514.98 | 27.34 | 2,516.32 | 27.35 | +1.33 | +22.25 | 3 | 0.14 |
| 08/20 | 42.25 | -0.25 | -0.59 | 2,347 | 10,002.32 | 558 | 23.77 | 2,378.89 | 23.78 | 2,377.03 | 23.76 | -1.86 | -33.33 | 0 | 0 |
| 08/19 | 42.5 | +0.05 | +0.12 | 1,904 | 8,103.67 | 593 | 31.14 | 2,520.16 | 31.1 | 2,524.45 | 31.15 | +4.29 | +72.43 | 2 | 0.11 |
| 08/16 | 42.45 | +0.35 | +0.83 | 3,721 | 15,898.24 | 1,304 | 35.04 | 5,565.15 | 35 | 5,569.62 | 35.03 | +4.47 | +34.28 | 0 | 0 |
| 08/15 | 42.1 | -0.4 | -0.94 | 2,215 | 9,392.91 | 750 | 33.85 | 3,181.66 | 33.87 | 3,183.64 | 33.89 | +1.98 | +26.4 | 0 | 0 |
| 08/14 | 42.5 | +0.35 | +0.83 | 3,031 | 12,816.41 | 1,089 | 35.92 | 4,597.09 | 35.87 | 4,606.73 | 35.94 | +9.64 | +88.57 | 3 | 0.1 |
| 08/13 | 42.15 | +0.4 | +0.96 | 2,860 | 11,953.6 | 1,093 | 38.21 | 4,558.49 | 38.13 | 4,570.42 | 38.23 | +11.93 | +109.15 | 4 | 0.14 |
| 08/12 | 41.75 | +0.25 | +0.6 | 1,922 | 8,001.32 | 482 | 25.08 | 2,006.79 | 25.08 | 2,008.02 | 25.1 | +1.23 | +25.52 | 4 | 0.21 |
| 08/09 | 41.5 | +0.5 | +1.22 | 2,331 | 9,703.83 | 787 | 33.76 | 3,274.34 | 33.74 | 3,276.76 | 33.77 | +2.42 | +30.75 | 3 | 0.13 |
| 08/08 | 41 | -0.8 | -1.91 | 1,766 | 7,254.22 | 556 | 31.48 | 2,281.34 | 31.45 | 2,287.14 | 31.53 | +5.8 | +104.32 | 6 | 0.34 |
| 08/07 | 41.8 | +2.15 | +5.42 | 3,049 | 12,651.94 | 655 | 21.48 | 2,702.76 | 21.36 | 2,718.84 | 21.49 | +16.09 | +245.57 | 0 | 0 |
| 08/06 | 39.65 | -0.85 | -2.1 | 6,095 | 23,814.81 | 2,180 | 35.76 | 8,428.07 | 35.39 | 8,572.56 | 36 | +144.49 | +662.8 | 0 | 0 |
| 08/05 | 40.5 | -4.45 | -9.9 | 5,063 | 20,657.5 | 658 | 13 | 2,693.57 | 13.04 | 2,705.54 | 13.1 | +11.97 | +181.99 | 0 | 0 |
| 08/02 | 44.95 | -1.7 | -3.64 | 3,302 | 15,003.46 | 720 | 21.81 | 3,277 | 21.84 | 3,277 | 21.84 | +0 | +0 | 1 | 0.03 |
| 08/01 | 46.65 | +2 | +4.48 | 3,014 | 13,932.22 | 612 | 20.31 | 2,810.43 | 20.17 | 2,835.99 | 20.36 | +25.56 | +417.65 | 0 | 0 |
| 07/31 | 44.65 | -0.25 | -0.56 | 1,951 | 8,737.63 | 647 | 33.16 | 2,886.29 | 33.03 | 2,897.66 | 33.16 | +11.37 | +175.66 | 0 | 0 |
| 07/30 | 44.9 | +1.4 | +3.22 | 2,432 | 10,653.11 | 659 | 27.09 | 2,871.22 | 26.95 | 2,897.73 | 27.2 | +26.52 | +402.35 | 24 | 0.99 |
| 07/29 | 43.5 | -0.75 | -1.69 | 3,656 | 16,199.14 | 564 | 15.43 | 2,517.49 | 15.54 | 2,495.77 | 15.41 | -21.73 | -385.2 | 4 | 0.11 |
| 07/26 | 45.5 | -1.1 | -2.36 | 3,548 | 16,177.94 | 439 | 12.37 | 2,004.44 | 12.39 | 2,008.58 | 12.42 | +4.14 | +94.31 | 0 | 0 |
| 07/23 | 46.6 | -0.1 | -0.21 | 3,663 | 17,055.39 | 798 | 21.79 | 3,720.59 | 21.81 | 3,727.33 | 21.85 | +6.75 | +84.52 | 0 | 0 |
| 07/22 | 46.7 | -1.15 | -2.4 | 4,408 | 20,616.48 | 1,096 | 24.86 | 5,121.9 | 24.84 | 5,132.77 | 24.9 | +10.87 | +99.18 | 0 | 0 |
| 07/19 | 47.85 | -0.85 | -1.75 | 5,816 | 28,216.82 | 1,550 | 26.65 | 7,534.14 | 26.7 | 7,528.2 | 26.68 | -5.94 | -38.32 | 0 | 0 |
| 07/18 | 48.7 | -1.15 | -2.31 | 6,592 | 32,025.51 | 1,919 | 29.11 | 9,330.67 | 29.14 | 9,351.08 | 29.2 | +20.41 | +106.38 | 0 | 0 |
| 07/17 | 49.85 | +0.45 | +0.91 | 4,514 | 22,569.08 | 1,152 | 25.52 | 5,761.65 | 25.53 | 5,755.66 | 25.5 | -5.99 | -51.95 | 20 | 0.44 |
| 07/16 | 49.4 | +0.4 | +0.82 | 6,499 | 32,454.83 | 2,181 | 33.56 | 10,889.24 | 33.55 | 10,894.19 | 33.57 | +4.96 | +22.74 | 2 | 0.03 |
| 07/15 | 49 | -0.45 | -0.91 | 5,226 | 25,713.96 | 1,121 | 21.45 | 5,521.35 | 21.47 | 5,524.21 | 21.48 | +2.87 | +25.56 | 0 | 0 |
| 07/12 | 49.45 | +0.7 | +1.44 | 5,953 | 29,533.55 | 1,232 | 20.69 | 6,096.19 | 20.64 | 6,107.48 | 20.68 | +11.29 | +91.64 | 1 | 0.02 |
| 07/11 | 48.75 | -1.2 | -2.4 | 8,913 | 43,628.16 | 2,175 | 24.4 | 10,650.6 | 24.41 | 10,656.71 | 24.43 | +6.11 | +28.09 | 2 | 0.02 |
| 07/10 | 49.95 | +0.25 | +0.5 | 3,977 | 19,941.9 | 769 | 19.34 | 3,850.78 | 19.31 | 3,850.72 | 19.31 | -0.06 | -0.78 | 8 | 0.2 |
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。
