1528
25.75
TWD+0.60 (2.39%)
2026.05.21收盤
恩德－現股當沖
恩德最新現股當沖狀況
整理恩德最新(2026/04/24) 當沖狀況。整體成交張數為3,549張，佔整體市場成交張數的36.51%。當日現股當沖之總損益為+4,150元、每張平均損益則為+1元。
開盤價
25.5
收盤價
25.75
當日範圍
25.45 - 26.35
成交張數
3,727
開盤價(昨)
25.65
收盤價(昨)
25.15
昨日範圍
24.85 - 25.65
成交張數(昨)
2,917
成交金額
9651.68萬
成交金額(昨)
7368.43萬
52週範圍
12.15 - 31.7
發行股數
2億
市值
49億
現股當沖－歷史逐日資訊
開盤價
25.5
收盤價
25.75
成交張數
3,727
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(%) | ||||||
| 2026/04/24 | 25.15 | -1.45 | -5.45 | 9,719 | 24,720.83 | 3,549 | 36.51 | 9,057.59 | 36.64 | 9,058 | 36.64 | +0.41 | +1.17 | 9 | 0.09 |
| 2026/04/23 | 26.6 | -2.9 | -9.83 | 19,816 | 54,169.11 | 7,110 | 35.88 | 19,508.96 | 36.01 | 19,534.28 | 36.06 | +25.33 | +35.63 | 18 | 0.09 |
| 2026/04/22 | 29.5 | +0.5 | +1.72 | 25,898 | 78,264.12 | 15,222 | 58.78 | 46,030.54 | 58.81 | 46,003.19 | 58.78 | -27.34 | -17.96 | 27 | 0.1 |
| 2026/04/21 | 29 | +0.8 | +2.84 | 12,245 | 35,137.36 | 6,158 | 50.29 | 17,653.51 | 50.24 | 17,656.13 | 50.25 | +2.62 | +4.26 | 4 | 0.03 |
| 2026/04/20 | 28.2 | -1 | -3.42 | 17,835 | 51,123.62 | 6,903 | 38.7 | 19,839.03 | 38.81 | 19,858.65 | 38.84 | +19.61 | +28.42 | 11 | 0.06 |
| 2026/04/17 | 29.2 | -0.6 | -2.01 | 22,979 | 68,797.37 | 12,232 | 53.23 | 36,665.14 | 53.29 | 36,581.54 | 53.17 | -83.61 | -68.35 | 24 | 0.1 |
| 2026/04/16 | 29.8 | -0.55 | -1.81 | 52,680 | 158,319.26 | 28,649 | 54.38 | 86,174.73 | 54.43 | 86,216.87 | 54.46 | +42.13 | +14.71 | 28 | 0.05 |
| 2026/04/15 | 30.35 | +2.75 | +9.96 | 43,736 | 129,309.63 | 17,049 | 38.98 | 49,699.04 | 38.43 | 50,303.85 | 38.9 | +604.8 | +354.75 | 46 | 0.11 |
| 2026/04/14 | 27.6 | +0.25 | +0.91 | 39,987 | 113,738.72 | 24,503 | 61.28 | 69,695.65 | 61.28 | 69,666.85 | 61.25 | -28.8 | -11.75 | 89 | 0.22 |
| 2026/04/13 | 27.35 | +0.15 | +0.55 | 17,687 | 48,692.73 | 10,211 | 57.73 | 28,153.57 | 57.82 | 28,056.29 | 57.62 | -97.28 | -95.26 | 6 | 0.03 |
| 2026/04/10 | 27.2 | +0.15 | +0.55 | 19,388 | 52,728.55 | 10,672 | 55.04 | 29,089.6 | 55.17 | 29,071.03 | 55.13 | -18.58 | -17.41 | 43 | 0.22 |
| 2026/04/09 | 27.05 | -0.15 | -0.55 | 27,829 | 76,323.62 | 15,487 | 55.65 | 42,459.05 | 55.63 | 42,422.36 | 55.58 | -36.69 | -23.69 | 26 | 0.09 |
| 2026/04/08 | 27.2 | +0.35 | +1.3 | 38,339 | 104,180.15 | 22,285 | 58.13 | 60,590.9 | 58.16 | 60,522.12 | 58.09 | -68.78 | -30.86 | 39 | 0.1 |
| 2026/04/07 | 26.85 | +1.4 | +5.5 | 42,696 | 113,483.37 | 28,306 | 66.3 | 75,053.88 | 66.14 | 75,242.51 | 66.3 | +188.63 | +66.64 | 88 | 0.21 |
| 2026/04/02 | 25.45 | -0.65 | -2.49 | 36,492 | 96,504.78 | 24,129 | 66.12 | 63,904.93 | 66.22 | 63,835.65 | 66.15 | -69.27 | -28.71 | 56 | 0.15 |
| 2026/04/01 | 26.1 | -0.85 | -3.15 | 106,700 | 289,707.49 | 79,977 | 74.96 | 216,997.51 | 74.9 | 216,983.38 | 74.9 | -14.13 | -1.77 | 321 | 0.3 |
| 2026/03/31 | 26.95 | +2.45 | +10 | 33,534 | 87,323.3 | 15,521 | 46.28 | 39,517.01 | 45.25 | 39,989.09 | 45.79 | +472.08 | +304.16 | 86 | 0.26 |
| 2026/03/30 | 24.5 | -0.95 | -3.73 | 30,881 | 75,905.81 | 18,751 | 60.72 | 46,103.48 | 60.74 | 46,110.44 | 60.75 | +6.96 | +3.71 | 61 | 0.2 |
| 2026/03/27 | 25.45 | +2.3 | +9.94 | 32,504 | 79,507.96 | 17,293 | 53.2 | 41,791.25 | 52.56 | 42,303.96 | 53.21 | +512.7 | +296.48 | 62 | 0.19 |
| 2026/03/26 | 23.15 | +0.15 | +0.65 | 15,254 | 35,211.17 | 8,881 | 58.22 | 20,420.88 | 58 | 20,558.85 | 58.39 | +137.97 | +155.35 | 8 | 0.05 |
| 2026/03/25 | 23 | +1.8 | +8.49 | 8,871 | 20,240.94 | 3,884 | 43.78 | 8,779.21 | 43.37 | 8,876.6 | 43.85 | +97.39 | +250.76 | 11 | 0.12 |
| 2026/03/24 | 21.2 | -1 | -4.5 | 3,726 | 8,072.47 | 1,505 | 40.39 | 3,258.86 | 40.37 | 3,294.11 | 40.81 | +35.25 | +234.22 | 5 | 0.13 |
| 2026/03/23 | 22.2 | -0.4 | -1.77 | 3,413 | 7,685.77 | 974 | 28.53 | 2,201.34 | 28.64 | 2,199.57 | 28.62 | -1.77 | -18.17 | 23 | 0.67 |
| 2026/03/20 | 22.6 | -0.5 | -2.16 | 4,229 | 9,610.74 | 1,068 | 25.25 | 2,435.03 | 25.34 | 2,422.51 | 25.21 | -12.51 | -117.13 | 26 | 0.61 |
| 2026/03/19 | 23.1 | -0.65 | -2.74 | 7,138 | 16,910.1 | 2,242 | 31.41 | 5,343.39 | 31.6 | 5,301.52 | 31.35 | -41.87 | -186.73 | 0 | 0 |
| 2026/03/18 | 23.75 | +1.05 | +4.63 | 8,578 | 20,159.78 | 3,044 | 35.49 | 7,097.4 | 35.21 | 7,208.39 | 35.76 | +110.98 | +364.59 | 0 | 0 |
| 2026/03/17 | 22.7 | +0.3 | +1.34 | 4,364 | 9,958.58 | 1,316 | 30.16 | 2,998.05 | 30.11 | 3,010.25 | 30.23 | +12.21 | +92.74 | 0 | 0 |
| 2026/03/16 | 22.4 | +0 | +0 | 2,947 | 6,570.24 | 1,400 | 47.51 | 3,121.95 | 47.52 | 3,126.91 | 47.59 | +4.96 | +35.43 | 0 | 0 |
| 2026/03/13 | 22.4 | +0.3 | +1.36 | 3,186 | 7,079.42 | 975 | 30.6 | 2,144.59 | 30.29 | 2,164.7 | 30.58 | +20.11 | +206.21 | 0 | 0 |
| 2026/03/12 | 22.1 | -0.25 | -1.12 | 3,889 | 8,749.45 | 1,654 | 42.53 | 3,727.38 | 42.6 | 3,730.26 | 42.63 | +2.88 | +17.44 | 3 | 0.08 |
| 2026/03/11 | 22.35 | +0.9 | +4.2 | 3,064 | 6,833.8 | 1,209 | 39.46 | 2,690.51 | 39.37 | 2,697.89 | 39.48 | +7.38 | +61.08 | 1 | 0.03 |
| 2026/03/10 | 21.45 | +0.4 | +1.9 | 3,202 | 6,867.3 | 1,541 | 48.13 | 3,305.06 | 48.13 | 3,309.61 | 48.19 | +4.55 | +29.53 | 8 | 0.25 |
| 2026/03/09 | 21.05 | -1.35 | -6.03 | 4,267 | 8,751.7 | 1,292 | 30.28 | 2,644.59 | 30.22 | 2,671.05 | 30.52 | +26.47 | +204.88 | 3 | 0.07 |
| 2026/03/06 | 22.4 | +0.15 | +0.67 | 3,400 | 7,570.83 | 1,352 | 39.76 | 2,999.7 | 39.62 | 3,014.99 | 39.82 | +15.29 | +113.09 | 37 | 1.09 |
| 2026/03/05 | 22.25 | +0.4 | +1.83 | 4,784 | 10,780.36 | 1,720 | 35.95 | 3,874.7 | 35.94 | 3,877.74 | 35.97 | +3.04 | +17.7 | 1 | 0.02 |
| 2026/03/04 | 21.85 | -1.15 | -5 | 7,022 | 15,489.44 | 3,020 | 43.01 | 6,665.14 | 43.03 | 6,702.41 | 43.27 | +37.27 | +123.41 | 10 | 0.14 |
| 2026/03/03 | 23 | -0.4 | -1.71 | 8,048 | 19,051.56 | 3,616 | 44.93 | 8,547.92 | 44.87 | 8,599.23 | 45.14 | +51.31 | +141.91 | 20 | 0.25 |
| 2026/03/02 | 23.4 | -0.2 | -0.85 | 5,367 | 12,465.56 | 1,905 | 35.49 | 4,389.3 | 35.21 | 4,445.72 | 35.66 | +56.42 | +296.17 | 5 | 0.09 |
| 2026/02/26 | 23.6 | +0.15 | +0.64 | 6,831 | 16,131.32 | 2,901 | 42.47 | 6,835.06 | 42.37 | 6,864.19 | 42.55 | +29.13 | +100.41 | 37 | 0.54 |
| 2026/02/25 | 23.45 | -1.7 | -6.76 | 12,395 | 29,693.79 | 5,730 | 46.23 | 13,739.39 | 46.27 | 13,764.96 | 46.36 | +25.57 | +44.63 | 24 | 0.19 |
| 2026/02/24 | 25.15 | +2.15 | +9.35 | 11,937 | 28,980.13 | 6,092 | 51.03 | 14,684.23 | 50.67 | 14,784.08 | 51.01 | +99.85 | +163.9 | 10 | 0.08 |
| 2026/02/23 | 23 | +0.7 | +3.14 | 7,544 | 17,144.86 | 3,088 | 40.94 | 6,938.9 | 40.47 | 7,058.27 | 41.17 | +119.36 | +386.53 | 1 | 0.01 |
| 2026/02/11 | 22.3 | +0.45 | +2.06 | 12,982 | 29,139.22 | 7,054 | 54.34 | 15,824.41 | 54.31 | 15,827.6 | 54.32 | +3.19 | +4.53 | 44 | 0.34 |
| 2026/02/10 | 21.85 | -2.05 | -8.58 | 19,311 | 43,481.86 | 8,403 | 43.51 | 18,988.2 | 43.67 | 18,957.97 | 43.6 | -30.23 | -35.97 | 0 | 0 |
| 2026/02/09 | 23.9 | -2.65 | -9.98 | 7,988 | 19,799.99 | 2,170 | 27.16 | 5,379.81 | 27.17 | 5,509.18 | 27.82 | +129.37 | +596.15 | 0 | 0 |
| 2026/02/06 | 26.55 | -2.9 | -9.85 | 28,002 | 77,607.71 | 9,875 | 35.27 | 27,797.54 | 35.82 | 27,199.51 | 35.05 | -598.03 | -605.61 | 18 | 0.06 |
| 2026/02/05 | 29.45 | +2.65 | +9.89 | 13,699 | 39,434.26 | 3,833 | 27.98 | 10,851.16 | 27.52 | 11,031.5 | 27.97 | +180.34 | +470.51 | 0 | 0 |
| 2026/01/21 | 30.3 | -1.4 | -4.42 | 26,107 | 81,967.31 | 11,970 | 45.85 | 37,633.31 | 45.91 | 37,788.08 | 46.1 | +154.78 | +129.3 | 64 | 0.25 |
| 2026/01/20 | 31.7 | +0.55 | +1.77 | 50,733 | 166,518.47 | 23,978 | 47.26 | 78,742.26 | 47.29 | 78,684.57 | 47.25 | -57.69 | -24.06 | 105 | 0.21 |
| 2026/01/19 | 31.15 | +2.8 | +9.88 | 18,977 | 58,456.79 | 6,618 | 34.87 | 20,451.94 | 34.99 | 20,478.99 | 35.03 | +27.05 | +40.87 | 3 | 0.02 |
| 2026/01/16 | 28.35 | +2.55 | +9.88 | 12,471 | 35,103.79 | 1,278 | 10.25 | 3,554.51 | 10.13 | 3,575.16 | 10.18 | +20.65 | +161.58 | 3 | 0.02 |
| 2025/12/31 | 23.75 | +0.65 | +2.81 | 52,559 | 126,660.71 | 32,782 | 62.37 | 78,953.78 | 62.33 | 79,094.1 | 62.45 | +140.32 | +42.8 | 113 | 0.21 |
| 2025/12/30 | 23.1 | +1.05 | +4.76 | 92,183 | 208,705.6 | 61,194 | 66.38 | 138,522.28 | 66.37 | 138,752.86 | 66.48 | +230.57 | +37.68 | 163 | 0.18 |
| 2025/12/29 | 22.05 | +2 | +9.98 | 38,975 | 84,023.2 | 16,019 | 41.1 | 34,349.93 | 40.88 | 34,481.93 | 41.04 | +132 | +82.41 | -- | -- |
| 2025/12/26 | 20.05 | +1.8 | +9.86 | 17,060 | 33,895.32 | 5,157 | 30.23 | 10,268.15 | 30.29 | 10,244.7 | 30.22 | -23.45 | -45.46 | -- | -- |
| 2025/12/19 | 16.05 | +0.45 | +2.88 | 9,077 | 14,774.52 | 4,740 | 52.22 | 7,707.41 | 52.17 | 7,720.97 | 52.26 | +13.56 | +28.61 | -- | -- |
| 2025/12/18 | 15.6 | -0.2 | -1.27 | 1,540 | 2,403.82 | 384 | 24.93 | 598.21 | 24.89 | 600.82 | 24.99 | +2.61 | +67.97 | -- | -- |
| 2025/12/17 | 15.8 | -0.4 | -2.47 | 2,873 | 4,563.89 | 809 | 28.16 | 1,289.06 | 28.24 | 1,287.31 | 28.21 | -1.75 | -21.63 | -- | -- |
| 2025/12/16 | 16.2 | +0.25 | +1.57 | 4,876 | 7,778.71 | 2,086 | 42.78 | 3,328.14 | 42.79 | 3,338.97 | 42.92 | +10.84 | +51.97 | -- | -- |
| 2025/12/15 | 15.95 | +0.6 | +3.91 | 8,351 | 13,296.25 | 4,091 | 48.99 | 6,503.32 | 48.91 | 6,508.72 | 48.95 | +5.39 | +13.19 | -- | -- |
| 2025/11/26 | 15.1 | -0.45 | -2.89 | 4,231 | 6,542.58 | 2,029 | 47.62 | 3,119.01 | 47.67 | 3,115.32 | 47.62 | -3.68 | -18.14 | -- | -- |
| 2025/11/25 | 15.55 | +1.1 | +7.61 | 7,171 | 10,978.45 | 3,386 | 47.22 | 5,160.9 | 47.01 | 5,198.56 | 47.35 | +37.66 | +111.22 | -- | -- |
| 2025/11/24 | 14.45 | +0.5 | +3.58 | 2,022 | 2,926.56 | 769 | 38.03 | 1,108.52 | 37.88 | 1,116.07 | 38.14 | +7.54 | +98.11 | -- | -- |
| 2025/11/21 | 13.95 | -0.35 | -2.45 | 2,016 | 2,809.61 | 669 | 33.19 | 933.48 | 33.22 | 933.76 | 33.23 | +0.28 | +4.26 | -- | -- |
| 2025/11/20 | 14.3 | +0.1 | +0.7 | 2,061 | 2,980.32 | 763 | 37.02 | 1,101.19 | 36.95 | 1,108.91 | 37.21 | +7.72 | +101.25 | -- | -- |
| 2025/11/19 | 14.2 | -0.5 | -3.4 | 3,302 | 4,793.12 | 1,489 | 45.09 | 2,174.02 | 45.36 | 2,169.99 | 45.27 | -4.03 | -27.03 | -- | -- |
| 2025/11/18 | 14.7 | -0.2 | -1.34 | 6,031 | 9,055.54 | 3,392 | 56.24 | 5,102.76 | 56.35 | 5,093.69 | 56.25 | -9.07 | -26.74 | -- | -- |
| 2025/11/17 | 14.9 | -1.2 | -7.45 | 20,523 | 32,930.24 | 9,256 | 45.1 | 14,829.32 | 45.03 | 14,676.29 | 44.57 | -153.03 | -165.33 | -- | -- |
| 2025/11/14 | 16.1 | +1.45 | +9.9 | 6,078 | 9,599.22 | 1,083 | 17.82 | 1,666.67 | 17.36 | 1,709.29 | 17.81 | +42.61 | +393.44 | -- | -- |
| 2025/11/13 | 14.65 | +0 | +0 | 2,419 | 3,569.51 | 902 | 37.29 | 1,332.19 | 37.32 | 1,332.38 | 37.33 | +0.18 | +2.05 | -- | -- |
| 2025/11/12 | 14.65 | +0.6 | +4.27 | 2,198 | 3,189.04 | 736 | 33.49 | 1,060.36 | 33.25 | 1,070.99 | 33.58 | +10.63 | +144.5 | -- | -- |
| 2025/11/11 | 14.05 | -0.3 | -2.09 | 1,287 | 1,829.04 | 386 | 29.99 | 550.54 | 30.1 | 547.77 | 29.95 | -2.77 | -71.76 | -- | -- |
| 2025/11/10 | 14.35 | +0.45 | +3.24 | 1,554 | 2,201.38 | 398 | 25.62 | 561.19 | 25.49 | 563.3 | 25.59 | +2.12 | +53.14 | -- | -- |
| 2025/11/07 | 13.9 | -0.2 | -1.42 | 768 | 1,069.79 | 221 | 28.79 | 307.93 | 28.78 | 308.17 | 28.81 | +0.24 | +10.86 | -- | -- |
| 2025/11/06 | 14.1 | +0.15 | +1.08 | 966 | 1,366.05 | 357 | 36.96 | 504.69 | 36.94 | 504.51 | 36.93 | -0.17 | -4.9 | -- | -- |
| 2025/11/05 | 13.95 | +0 | +0 | 1,115 | 1,547.35 | 270 | 24.21 | 374.02 | 24.17 | 375.27 | 24.25 | +1.25 | +46.3 | -- | -- |
| 2025/11/04 | 13.95 | -0.35 | -2.45 | 1,329 | 1,874.19 | 386 | 29.03 | 544.45 | 29.05 | 545.23 | 29.09 | +0.78 | +20.21 | -- | -- |
| 2025/11/03 | 14.3 | -0.05 | -0.35 | 933 | 1,347.67 | 374 | 40.08 | 540.5 | 40.11 | 540.12 | 40.08 | -0.39 | -10.43 | -- | -- |
| 2025/10/31 | 14.35 | -0.05 | -0.35 | 1,060 | 1,531.16 | 414 | 39.05 | 597.48 | 39.02 | 598.12 | 39.06 | +0.64 | +15.34 | -- | -- |
| 2025/10/30 | 14.4 | -0.25 | -1.71 | 1,573 | 2,279.64 | 435 | 27.66 | 631.46 | 27.7 | 631.29 | 27.69 | -0.17 | -3.79 | -- | -- |
| 2025/10/29 | 14.65 | -0.1 | -0.68 | 1,389 | 2,050.32 | 407 | 29.3 | 601.23 | 29.32 | 601.55 | 29.34 | +0.33 | +7.99 | -- | -- |
| 2025/10/28 | 14.75 | -0.45 | -2.96 | 1,632 | 2,420.24 | 456 | 27.94 | 676.87 | 27.97 | 678.64 | 28.04 | +1.78 | +39.04 | -- | -- |
| 2025/10/27 | 15.2 | +0.3 | +2.01 | 3,039 | 4,626.88 | 1,430 | 47.05 | 2,165.7 | 46.81 | 2,190.11 | 47.33 | +24.41 | +170.73 | -- | -- |
| 2025/10/23 | 14.9 | -0.2 | -1.32 | 905 | 1,349.46 | 185 | 20.45 | 276.2 | 20.47 | 276.49 | 20.49 | +0.28 | +15.41 | -- | -- |
| 2025/10/22 | 15.1 | +0.05 | +0.33 | 932 | 1,415.68 | 340 | 36.49 | 516.38 | 36.48 | 517.27 | 36.54 | +0.89 | +26.03 | -- | -- |
| 2025/10/21 | 15.05 | +0.25 | +1.69 | 1,799 | 2,717.17 | 477 | 26.51 | 719.27 | 26.47 | 720.59 | 26.52 | +1.31 | +27.57 | -- | -- |
| 2025/10/20 | 14.8 | +0.05 | +0.34 | 990 | 1,470.89 | 377 | 38.06 | 559.5 | 38.04 | 560.85 | 38.13 | +1.34 | +35.54 | -- | -- |
| 2025/10/17 | 14.75 | -0.25 | -1.67 | 1,152 | 1,704.28 | 245 | 21.28 | 362.97 | 21.3 | 363.01 | 21.3 | +0.04 | +1.63 | -- | -- |
| 2025/10/16 | 15 | +0.05 | +0.33 | 1,108 | 1,668.56 | 250 | 22.56 | 376.06 | 22.54 | 376.67 | 22.57 | +0.6 | +24.2 | -- | -- |
| 2025/10/15 | 14.95 | -0.1 | -0.66 | 1,141 | 1,712.49 | 271 | 23.74 | 406.92 | 23.76 | 407.55 | 23.8 | +0.63 | +23.25 | -- | -- |
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。
