2355
53.4
TWD-1.40 (-2.55%)
2026.06.10收盤
敬鵬－現股當沖
敬鵬最新現股當沖狀況
整理敬鵬最新(2026/04/24) 當沖狀況。整體成交張數為9,673張，佔整體市場成交張數的34.37%。當日現股當沖之總損益為+411萬元、每張平均損益則為+425元。
開盤價
54.8
收盤價
53.4
當日範圍
53.3 - 56.7
成交張數
11,772
開盤價(昨)
52.3
收盤價(昨)
54.8
昨日範圍
52.2 - 55.6
成交張數(昨)
12,087
成交金額
6.50億
成交金額(昨)
6.54億
52週範圍
29.3 - 67
發行股數
4億
市值
212億
現股當沖－歷史逐日資訊
開盤價
54.8
收盤價
53.4
成交張數
11,772
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 | 53.1 | +2.7 | +5.36 | 28,140 | 146,612.92 | 9,673 | 34.37 | 50,090.91 | 34.17 | 50,502.08 | 34.45 | +411.18 | +425.07 | 279 | 0.99 |
| 2026/04/23 | 50.4 | -4.6 | -8.36 | 39,928 | 206,205.12 | 10,118 | 25.34 | 52,794.9 | 25.6 | 51,495.19 | 24.97 | -1,299.71 | -1,284.56 | 205 | 0.51 |
| 2026/04/22 | 55 | +1.9 | +3.58 | 32,116 | 175,431.88 | 11,815 | 36.79 | 64,344.25 | 36.68 | 64,770.36 | 36.92 | +426.11 | +360.65 | 0 | 0 |
| 2026/04/21 | 53.1 | +2.1 | +4.12 | 15,971 | 83,285.33 | 4,865 | 30.46 | 25,187.37 | 30.24 | 25,430.74 | 30.53 | +243.37 | +500.25 | 0 | 0 |
| 2026/04/20 | 51 | -1.1 | -2.11 | 15,205 | 77,846.04 | 3,422 | 22.51 | 17,558.45 | 22.56 | 17,535.85 | 22.53 | -22.6 | -66.04 | 0 | 0 |
| 2026/04/17 | 52.1 | +0.3 | +0.58 | 10,998 | 57,285.56 | 5,013 | 45.58 | 26,102.92 | 45.57 | 26,101.26 | 45.56 | -1.66 | -3.31 | 0 | 0 |
| 2026/04/16 | 51.8 | +0.3 | +0.58 | 10,554 | 54,703.88 | 4,835 | 45.81 | 25,049.39 | 45.79 | 25,086.8 | 45.86 | +37.41 | +77.37 | 30 | 0.28 |
| 2026/04/15 | 51.5 | -0.1 | -0.19 | 12,412 | 64,582.81 | 6,037 | 48.64 | 31,462.65 | 48.72 | 31,463.92 | 48.72 | +1.27 | +2.1 | 20 | 0.16 |
| 2026/04/14 | 51.6 | -1 | -1.9 | 20,729 | 107,148.35 | 9,946 | 47.98 | 51,489.54 | 48.05 | 51,658.71 | 48.21 | +169.17 | +170.09 | 72 | 0.35 |
| 2026/04/13 | 52.6 | -1.3 | -2.41 | 18,530 | 98,324.35 | 8,369 | 45.17 | 44,472.31 | 45.23 | 44,512.04 | 45.27 | +39.73 | +47.47 | 45 | 0.24 |
| 2026/04/10 | 53.9 | +1 | +1.89 | 61,327 | 337,851.42 | 41,047 | 66.93 | 226,389.2 | 67.01 | 226,310.13 | 66.99 | -79.07 | -19.26 | 111 | 0.18 |
| 2026/04/09 | 52.9 | +0.9 | +1.73 | 33,495 | 177,737.88 | 18,313 | 54.67 | 96,906.43 | 54.52 | 97,095.29 | 54.63 | +188.86 | +103.13 | 58 | 0.17 |
| 2026/04/08 | 52 | +1.6 | +3.17 | 22,577 | 117,579.34 | 12,086 | 53.53 | 62,911.43 | 53.51 | 62,925.99 | 53.52 | +14.56 | +12.05 | 64 | 0.28 |
| 2026/04/07 | 50.4 | -1.3 | -2.51 | 37,222 | 194,646.26 | 24,465 | 65.73 | 128,148.92 | 65.84 | 128,055.7 | 65.79 | -93.22 | -38.1 | 53 | 0.14 |
| 2026/04/02 | 51.7 | -1.1 | -2.08 | 45,630 | 242,847.28 | 30,237 | 66.27 | 161,268.36 | 66.41 | 160,989.11 | 66.29 | -279.25 | -92.35 | 43 | 0.09 |
| 2026/04/01 | 52.8 | +1.8 | +3.53 | 74,747 | 407,254.55 | 50,905 | 68.1 | 277,763.19 | 68.2 | 277,315.6 | 68.09 | -447.59 | -87.93 | 126 | 0.17 |
| 2026/03/31 | 51 | -0.4 | -0.78 | 51,712 | 266,503.96 | 33,993 | 65.74 | 175,074.48 | 65.69 | 175,244.54 | 65.76 | +170.06 | +50.03 | 103 | 0.2 |
| 2026/03/30 | 51.4 | +0.9 | +1.78 | 60,463 | 308,749.24 | 38,929 | 64.38 | 198,212.42 | 64.2 | 199,228.85 | 64.53 | +1,016.43 | +261.1 | 107 | 0.18 |
| 2026/03/27 | 50.5 | +1.1 | +2.23 | 88,961 | 439,314.08 | 59,562 | 66.95 | 293,128.1 | 66.72 | 294,249.78 | 66.98 | +1,121.68 | +188.32 | 219 | 0.25 |
| 2026/03/26 | 49.4 | +4.45 | +9.9 | 30,011 | 145,661.55 | 8,340 | 27.79 | 39,577.28 | 27.17 | 40,156.18 | 27.57 | +578.9 | +694.12 | 40 | 0.13 |
| 2026/03/25 | 44.95 | +2.45 | +5.76 | 11,586 | 51,770.11 | 5,715 | 49.33 | 25,448.9 | 49.16 | 25,570.01 | 49.39 | +121.12 | +211.93 | 32 | 0.28 |
| 2026/03/24 | 42.5 | -0.65 | -1.51 | 9,403 | 40,582.04 | 5,184 | 55.13 | 22,330.83 | 55.03 | 22,424.88 | 55.26 | +94.05 | +181.42 | 6 | 0.06 |
| 2026/03/23 | 43.15 | -2.35 | -5.16 | 9,624 | 41,749.61 | 4,325 | 44.94 | 18,785.33 | 45 | 18,807.88 | 45.05 | +22.54 | +52.12 | 9 | 0.09 |
| 2026/03/20 | 45.5 | -1.55 | -3.29 | 16,260 | 76,065.88 | 8,059 | 49.56 | 37,765.47 | 49.65 | 37,817.76 | 49.72 | +52.3 | +64.89 | 16 | 0.1 |
| 2026/03/19 | 47.05 | -1.1 | -2.28 | 14,129 | 66,657.29 | 5,986 | 42.37 | 28,246.99 | 42.38 | 28,283.82 | 42.43 | +36.84 | +61.54 | 19 | 0.13 |
| 2026/03/18 | 48.15 | +2.9 | +6.41 | 38,109 | 182,010.28 | 21,141 | 55.48 | 100,694.45 | 55.32 | 101,057.27 | 55.52 | +362.82 | +171.62 | 86 | 0.23 |
| 2026/03/17 | 45.25 | +1.75 | +4.02 | 30,836 | 140,388.92 | 16,772 | 54.39 | 76,280.9 | 54.34 | 76,515.26 | 54.5 | +234.37 | +139.74 | 33 | 0.11 |
| 2026/03/16 | 43.5 | +1.2 | +2.84 | 10,508 | 45,352.76 | 4,235 | 40.3 | 18,194.85 | 40.12 | 18,234.72 | 40.21 | +39.87 | +94.14 | 18 | 0.17 |
| 2026/03/13 | 42.3 | -0.65 | -1.51 | 7,502 | 31,956.29 | 3,881 | 51.73 | 16,508.69 | 51.66 | 16,531.31 | 51.73 | +22.62 | +58.3 | 7 | 0.09 |
| 2026/03/12 | 42.95 | +0.6 | +1.42 | 10,457 | 44,993.52 | 4,961 | 47.44 | 21,324.89 | 47.4 | 21,345.49 | 47.44 | +20.59 | +41.51 | 23 | 0.22 |
| 2026/03/11 | 42.35 | +0.1 | +0.24 | 16,556 | 71,303.11 | 7,704 | 46.53 | 33,240.29 | 46.62 | 33,196.71 | 46.56 | -43.59 | -56.58 | 21 | 0.13 |
| 2026/03/10 | 42.25 | +1.7 | +4.19 | 12,027 | 50,998.01 | 6,037 | 50.19 | 25,504.66 | 50.01 | 25,602.41 | 50.2 | +97.75 | +161.92 | 19 | 0.16 |
| 2026/03/09 | 40.55 | -2.9 | -6.67 | 10,092 | 40,213.13 | 3,963 | 39.27 | 15,791.77 | 39.27 | 15,831.77 | 39.37 | +40.01 | +100.95 | 16 | 0.16 |
| 2026/03/06 | 43.45 | +1.7 | +4.07 | 16,216 | 70,325.53 | 6,965 | 42.95 | 30,037.87 | 42.71 | 30,216.81 | 42.97 | +178.95 | +256.93 | 10 | 0.06 |
| 2026/03/05 | 41.75 | +0.15 | +0.36 | 14,135 | 60,427.79 | 7,952 | 56.26 | 34,021.18 | 56.3 | 34,051.35 | 56.35 | +30.17 | +37.94 | 23 | 0.16 |
| 2026/03/04 | 41.6 | -1.5 | -3.48 | 13,108 | 54,351.52 | 6,590 | 50.28 | 27,217.23 | 50.08 | 27,403.25 | 50.42 | +186.02 | +282.28 | 11 | 0.08 |
| 2026/03/03 | 43.1 | +0.2 | +0.47 | 27,914 | 121,826.22 | 15,695 | 56.23 | 68,448.83 | 56.19 | 68,459.99 | 56.19 | +11.16 | +7.11 | 22 | 0.08 |
| 2026/03/02 | 42.9 | +1 | +2.39 | 30,358 | 131,373.52 | 15,742 | 51.85 | 67,765.89 | 51.58 | 68,435.95 | 52.09 | +670.06 | +425.65 | 51 | 0.17 |
| 2026/02/26 | 41.9 | +0.85 | +2.07 | 9,354 | 39,018.91 | 2,922 | 31.24 | 12,140.25 | 31.11 | 12,177.25 | 31.21 | +37.01 | +126.66 | 9 | 0.1 |
| 2026/02/25 | 41.05 | -0.9 | -2.15 | 13,314 | 55,077.53 | 5,536 | 41.58 | 22,907.72 | 41.59 | 23,001.1 | 41.76 | +93.39 | +168.7 | 28 | 0.21 |
| 2026/02/24 | 41.95 | +1.8 | +4.48 | 19,227 | 79,646.86 | 9,468 | 49.24 | 39,118.98 | 49.12 | 39,253.64 | 49.28 | +134.66 | +142.23 | 29 | 0.15 |
| 2026/02/23 | 40.15 | +1.8 | +4.69 | 10,254 | 40,588.52 | 3,935 | 38.38 | 15,523 | 38.24 | 15,556.36 | 38.33 | +33.35 | +84.76 | 3 | 0.03 |
| 2026/02/11 | 38.35 | +1.6 | +4.35 | 7,771 | 29,438.23 | 2,994 | 38.53 | 11,288.08 | 38.34 | 11,338.73 | 38.52 | +50.65 | +169.17 | 33 | 0.42 |
| 2026/02/10 | 36.75 | -0.65 | -1.74 | 6,222 | 22,953.09 | 2,452 | 39.41 | 9,044.15 | 39.4 | 9,061.19 | 39.48 | +17.05 | +69.51 | 3 | 0.05 |
| 2026/02/09 | 37.4 | -0.25 | -0.66 | 15,137 | 57,749.46 | 7,514 | 49.64 | 28,779.19 | 49.83 | 28,805.1 | 49.88 | +25.91 | +34.49 | 23 | 0.15 |
| 2026/02/06 | 37.65 | -2.45 | -6.11 | 14,360 | 54,324.39 | 6,374 | 44.39 | 24,124.23 | 44.41 | 24,134 | 44.43 | +9.77 | +15.33 | 21 | 0.15 |
| 2026/02/05 | 40.1 | -3.65 | -8.34 | 49,107 | 204,694.5 | 24,128 | 49.13 | 100,660.18 | 49.18 | 100,891.77 | 49.29 | +231.6 | +95.99 | 96 | 0.2 |
| 2026/02/04 | 43.75 | +3.95 | +9.92 | 59,272 | 251,411.39 | 34,432 | 58.09 | 145,329.99 | 57.81 | 145,849.4 | 58.01 | +519.4 | +150.85 | 132 | 0.22 |
| 2026/02/03 | 39.8 | +2.8 | +7.57 | 27,615 | 109,794.02 | 12,952 | 46.9 | 51,261.25 | 46.69 | 51,541.48 | 46.94 | +280.24 | +216.36 | 22 | 0.08 |
| 2026/02/02 | 37 | -1.15 | -3.01 | 7,085 | 26,555.84 | 3,540 | 49.97 | 13,260.58 | 49.93 | 13,296.45 | 50.07 | +35.88 | +101.34 | 7 | 0.1 |
| 2026/01/30 | 38.15 | +0.8 | +2.14 | 7,429 | 27,766.97 | 2,849 | 38.35 | 10,578.89 | 38.1 | 10,656.56 | 38.38 | +77.67 | +272.6 | 2 | 0.03 |
| 2026/01/29 | 37.35 | +0.15 | +0.4 | 7,775 | 29,121.14 | 3,747 | 48.19 | 14,051.08 | 48.25 | 14,056.07 | 48.27 | +4.99 | +13.3 | 25 | 0.32 |
| 2026/01/28 | 37.2 | -0.45 | -1.2 | 6,376 | 23,773.21 | 2,174 | 34.1 | 8,109.12 | 34.11 | 8,130.35 | 34.2 | +21.22 | +97.61 | 0 | 0 |
| 2026/01/27 | 37.65 | -1.85 | -4.68 | 12,436 | 47,442.05 | 3,981 | 32.01 | 15,226.24 | 32.09 | 15,220.12 | 32.08 | -6.12 | -15.36 | 9 | 0.07 |
| 2026/01/26 | 39.5 | +0.15 | +0.38 | 50,041 | 200,965.81 | 28,932 | 57.82 | 116,076.61 | 57.76 | 116,393.09 | 57.92 | +316.48 | +109.39 | 111 | 0.22 |
| 2026/01/23 | 39.35 | +3.55 | +9.92 | 27,495 | 105,509.09 | 8,519 | 30.98 | 32,334.11 | 30.65 | 32,746.72 | 31.04 | +412.62 | +484.35 | 13 | 0.05 |
| 2026/01/22 | 35.8 | +0.5 | +1.42 | 8,502 | 31,205.88 | 4,075 | 47.93 | 14,949.1 | 47.9 | 14,976.37 | 47.99 | +27.27 | +66.91 | 2 | 0.02 |
| 2026/01/21 | 35.3 | -0.55 | -1.53 | 5,724 | 20,494.5 | 2,072 | 36.2 | 7,405.44 | 36.13 | 7,452.12 | 36.36 | +46.69 | +225.31 | 0 | 0 |
| 2026/01/20 | 35.85 | +0.45 | +1.27 | 3,727 | 13,234.47 | 821 | 22.03 | 2,910.49 | 21.99 | 2,910.57 | 21.99 | +0.09 | +1.04 | 0 | 0 |
| 2026/01/19 | 35.4 | +0.6 | +1.72 | 3,880 | 13,672.64 | 1,030 | 26.55 | 3,619.36 | 26.47 | 3,631.04 | 26.56 | +11.69 | +113.45 | -- | -- |
| 2026/01/16 | 34.8 | -1 | -2.79 | 5,677 | 19,991.66 | 1,536 | 27.06 | 5,414.54 | 27.08 | 5,416.69 | 27.09 | +2.15 | +14 | -- | -- |
| 2026/01/15 | 35.8 | +1.45 | +4.22 | 8,529 | 30,026.71 | 2,554 | 29.94 | 8,918.24 | 29.7 | 8,984.89 | 29.92 | +66.64 | +260.94 | -- | -- |
| 2026/01/14 | 34.35 | +0.25 | +0.73 | 9,832 | 34,340.58 | 4,005 | 40.73 | 13,993.7 | 40.75 | 14,008.66 | 40.79 | +14.96 | +37.35 | -- | -- |
| 2026/01/13 | 34.1 | +0.15 | +0.44 | 9,996 | 34,255.57 | 4,398 | 44 | 15,074.07 | 44 | 15,092.28 | 44.06 | +18.21 | +41.41 | -- | -- |
| 2026/01/12 | 33.95 | +2.25 | +7.1 | 8,222 | 27,591.56 | 2,704 | 32.89 | 9,018.81 | 32.69 | 9,093.47 | 32.96 | +74.66 | +276.09 | -- | -- |
| 2026/01/09 | 31.7 | +0.5 | +1.6 | 1,781 | 5,646.41 | 559 | 31.39 | 1,764.64 | 31.25 | 1,768.68 | 31.32 | +4.04 | +72.27 | -- | -- |
| 2026/01/08 | 31.2 | -1.1 | -3.41 | 2,677 | 8,401.48 | 354 | 13.22 | 1,112.39 | 13.24 | 1,116 | 13.28 | +3.61 | +101.98 | -- | -- |
| 2026/01/07 | 32.3 | +0.95 | +3.03 | 2,934 | 9,430.25 | 865 | 29.48 | 2,770.57 | 29.38 | 2,779.72 | 29.48 | +9.15 | +105.84 | -- | -- |
| 2026/01/06 | 31.35 | +0.45 | +1.46 | 1,620 | 5,056.82 | 503 | 31.04 | 1,570.22 | 31.05 | 1,570.77 | 31.06 | +0.54 | +10.74 | -- | -- |
| 2026/01/05 | 30.9 | -1.1 | -3.44 | 2,876 | 8,988.3 | 709 | 24.66 | 2,224.7 | 24.75 | 2,225.74 | 24.76 | +1.05 | +14.81 | -- | -- |
| 2026/01/02 | 32 | +1.3 | +4.23 | 3,004 | 9,492.35 | 1,276 | 42.48 | 4,007.71 | 42.22 | 4,050.03 | 42.67 | +42.31 | +331.62 | -- | -- |
| 2025/12/31 | 30.7 | -0.35 | -1.13 | 1,538 | 4,756.19 | 272 | 17.68 | 842.14 | 17.71 | 843.54 | 17.74 | +1.4 | +51.47 | -- | -- |
| 2025/12/30 | 31.05 | -0.55 | -1.74 | 1,409 | 4,370.41 | 369 | 26.18 | 1,145.17 | 26.2 | 1,145.1 | 26.2 | -0.07 | -2.03 | -- | -- |
| 2025/12/29 | 31.6 | -0.3 | -0.94 | 1,011 | 3,212.12 | 137 | 13.55 | 435.8 | 13.57 | 435.18 | 13.55 | -0.62 | -45.26 | -- | -- |
| 2025/12/26 | 31.9 | -0.15 | -0.47 | 998 | 3,183.87 | 303 | 30.35 | 967.1 | 30.37 | 969.28 | 30.44 | +2.19 | +72.11 | -- | -- |
| 2025/12/19 | 31.6 | -0.15 | -0.47 | 670 | 2,124.31 | 166 | 24.79 | 526.66 | 24.79 | 527.12 | 24.81 | +0.46 | +27.41 | -- | -- |
| 2025/12/18 | 31.75 | -0.6 | -1.85 | 896 | 2,863.26 | 147 | 16.4 | 469.77 | 16.41 | 470.54 | 16.43 | +0.77 | +52.04 | -- | -- |
| 2025/12/17 | 32.35 | +0.1 | +0.31 | 1,877 | 6,150.58 | 805 | 42.9 | 2,637.36 | 42.88 | 2,640.7 | 42.93 | +3.34 | +41.49 | -- | -- |
| 2025/12/16 | 32.25 | -0.65 | -1.98 | 1,552 | 5,041.29 | 541 | 34.86 | 1,757.33 | 34.86 | 1,764.12 | 34.99 | +6.79 | +125.51 | -- | -- |
| 2025/12/15 | 32.9 | +0.95 | +2.97 | 2,202 | 7,193.78 | 856 | 38.88 | 2,793.61 | 38.83 | 2,804.93 | 38.99 | +11.31 | +132.18 | -- | -- |
| 2025/11/26 | 30.9 | +0.7 | +2.32 | 814 | 2,524.64 | 157 | 19.1 | 481.31 | 19.06 | 482.15 | 19.1 | +0.85 | +54.14 | -- | -- |
| 2025/11/25 | 30.2 | +0.55 | +1.85 | 849 | 2,555.34 | 158 | 18.61 | 474.54 | 18.57 | 475.6 | 18.61 | +1.06 | +67.09 | -- | -- |
| 2025/11/24 | 29.65 | +0 | +0 | 882 | 2,615.81 | 160 | 18.14 | 474.98 | 18.16 | 475.71 | 18.19 | +0.73 | +45.94 | -- | -- |
| 2025/11/21 | 29.65 | -0.5 | -1.66 | 1,149 | 3,412.2 | 253 | 22.01 | 751.65 | 22.03 | 752.69 | 22.06 | +1.04 | +41.11 | -- | -- |
| 2025/11/20 | 30.15 | +0.85 | +2.9 | 1,441 | 4,336.91 | 535 | 37.14 | 1,608.68 | 37.09 | 1,609.2 | 37.1 | +0.52 | +9.72 | -- | -- |
| 2025/11/19 | 29.3 | -0.6 | -2.01 | 2,255 | 6,655.55 | 549 | 24.34 | 1,618.31 | 24.32 | 1,622.59 | 24.38 | +4.28 | +77.87 | -- | -- |
| 2025/11/18 | 29.9 | -0.65 | -2.13 | 1,626 | 4,884.88 | 431 | 26.51 | 1,295.73 | 26.53 | 1,297.13 | 26.55 | +1.4 | +32.37 | -- | -- |
| 2025/11/17 | 30.55 | -0.25 | -0.81 | 1,586 | 4,849.38 | 381 | 24.02 | 1,164.92 | 24.02 | 1,166.22 | 24.05 | +1.3 | +34.12 | -- | -- |
| 2025/11/14 | 30.8 | -1.1 | -3.45 | 2,489 | 7,773.11 | 387 | 15.55 | 1,215.05 | 15.63 | 1,215.14 | 15.63 | +0.1 | +2.58 | -- | -- |
| 2025/11/13 | 31.9 | -1.55 | -4.63 | 3,867 | 12,383.98 | 1,034 | 26.74 | 3,311.06 | 26.74 | 3,322.05 | 26.83 | +10.99 | +106.33 | -- | -- |
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。
