1215
146
TWD+5.50 (3.91%)
2025.10.17收盤
卜蜂－現股當沖
卜蜂最新現股當沖狀況
整理卜蜂最新(2025/10/17) 當沖狀況。整體成交張數為367張，佔整體市場成交張數的21.4%。當日現股當沖之總損益為+56.2萬元、每張平均損益則為+1,531元。
開盤價
141
收盤價
146
當日範圍
140 - 146
成交張數
1,715
開盤價(昨)
138.5
收盤價(昨)
140.5
昨日範圍
138.5 - 141
成交張數(昨)
490
成交金額
2.47億
成交金額(昨)
6864.14萬
52週範圍
90.3 - 146
發行股數
3億
市值
430億
現股當沖－歷史逐日資訊
開盤價
141
收盤價
146
成交張數
1,715
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(%) | ||||||
| 2025/10/17 | 146 | +5.5 | +3.91 | 1,715 | 24,683.19 | 367 | 21.4 | 5,244.7 | 21.25 | 5,300.9 | 21.48 | +56.2 | +1,531.34 | 0 | 0 |
| 2025/10/16 | 140.5 | +2 | +1.44 | 490 | 6,868.3 | 105 | 21.42 | 1,468.9 | 21.39 | 1,472.15 | 21.43 | +3.25 | +309.52 | 0 | 0 |
| 2025/10/15 | 138.5 | -1.5 | -1.07 | 2,187 | 30,287.04 | 339 | 15.5 | 4,694.5 | 15.5 | 4,694.8 | 15.5 | +0.3 | +8.85 | 0 | 0 |
| 2025/10/14 | 140 | +0 | +0 | 733 | 10,233.79 | 128 | 17.47 | 1,787.4 | 17.47 | 1,791.05 | 17.5 | +3.65 | +285.16 | 0 | 0 |
| 2025/10/13 | 140 | +2.5 | +1.82 | 707 | 9,781.75 | 242 | 34.21 | 3,332.65 | 34.07 | 3,332.1 | 34.06 | -0.55 | -22.73 | 0 | 0 |
| 2025/10/09 | 137.5 | -1 | -0.72 | 490 | 6,731.96 | 122 | 24.91 | 1,678.05 | 24.93 | 1,679.35 | 24.95 | +1.3 | +106.56 | 0 | 0 |
| 2025/10/08 | 138.5 | -0.5 | -0.36 | 842 | 11,717.78 | 166 | 19.71 | 2,300.5 | 19.63 | 2,308.55 | 19.7 | +8.05 | +484.94 | 0 | 0 |
| 2025/10/07 | 139 | +1 | +0.72 | 697 | 9,621.2 | 176 | 25.25 | 2,429 | 25.25 | 2,435.65 | 25.32 | +6.65 | +377.84 | 0 | 0 |
| 2025/10/03 | 138 | +0 | +0 | 288 | 3,958.59 | 42 | 14.58 | 576.45 | 14.56 | 577.8 | 14.6 | +1.35 | +321.43 | 0 | 0 |
| 2025/10/02 | 138 | -0.5 | -0.36 | 972 | 13,255.38 | 333 | 34.26 | 4,542.15 | 34.27 | 4,554.55 | 34.36 | +12.4 | +372.37 | 0 | 0 |
| 2025/10/01 | 138.5 | -2 | -1.42 | 870 | 12,045.82 | 264 | 30.34 | 3,651.85 | 30.32 | 3,659.6 | 30.38 | +7.75 | +293.56 | 0 | 0 |
| 2025/09/30 | 140.5 | +3 | +2.18 | 866 | 12,107.37 | 214 | 24.71 | 2,981.25 | 24.62 | 2,988.35 | 24.68 | +7.1 | +331.78 | 0 | 0 |
| 2025/09/26 | 137.5 | -1.5 | -1.08 | 1,475 | 20,605.11 | 542 | 36.75 | 7,579.2 | 36.78 | 7,581.4 | 36.79 | +2.2 | +40.59 | 0 | 0 |
| 2025/09/25 | 139 | +3 | +2.21 | 1,411 | 19,673.88 | 250 | 17.71 | 3,467.95 | 17.63 | 3,480.65 | 17.69 | +12.7 | +508 | 1 | 0.07 |
| 2025/09/24 | 136 | +2 | +1.49 | 854 | 11,597.54 | 138 | 16.15 | 1,868 | 16.11 | 1,875.7 | 16.17 | +7.7 | +557.97 | 0 | 0 |
| 2025/09/23 | 134 | +0.5 | +0.37 | 737 | 9,863.01 | 209 | 28.34 | 2,787.75 | 28.26 | 2,802.9 | 28.42 | +15.15 | +724.88 | 0 | 0 |
| 2025/09/22 | 133.5 | +1.5 | +1.14 | 517 | 6,903.19 | 129 | 24.94 | 1,722.9 | 24.96 | 1,723.65 | 24.97 | +0.75 | +58.14 | 0 | 0 |
| 2025/09/19 | 132 | +2 | +1.54 | 1,013 | 13,427.54 | 271 | 26.75 | 3,582.6 | 26.68 | 3,592.7 | 26.76 | +10.1 | +372.69 | 0 | 0 |
| 2025/09/18 | 130 | +0.5 | +0.39 | 743 | 9,613.56 | 251 | 33.79 | 3,248 | 33.79 | 3,256.85 | 33.88 | +8.85 | +352.59 | 0 | 0 |
| 2025/09/17 | 129.5 | -2.5 | -1.89 | 698 | 9,050.43 | 117 | 16.75 | 1,516.45 | 16.76 | 1,520.9 | 16.8 | +4.45 | +380.34 | 0 | 0 |
| 2025/09/16 | 132 | -1.5 | -1.12 | 1,302 | 17,015.24 | 331 | 25.42 | 4,319.65 | 25.39 | 4,341.45 | 25.52 | +21.8 | +658.61 | 0 | 0 |
| 2025/09/15 | 133.5 | -3 | -2.2 | 628 | 8,408.5 | 108 | 17.21 | 1,448.25 | 17.22 | 1,457.05 | 17.33 | +8.8 | +814.81 | 0 | 0 |
| 2025/09/12 | 136.5 | +0 | +0 | 600 | 8,182.43 | 182 | 30.32 | 2,481.4 | 30.33 | 2,486.4 | 30.39 | +5 | +274.73 | 0 | 0 |
| 2025/09/11 | 136.5 | -1 | -0.73 | 727 | 9,914.49 | 272 | 37.44 | 3,710.2 | 37.42 | 3,711.75 | 37.44 | +1.55 | +56.99 | 0 | 0 |
| 2025/09/10 | 137.5 | +2 | +1.48 | 1,067 | 14,631.73 | 298 | 27.94 | 4,085.9 | 27.92 | 4,088.45 | 27.94 | +2.55 | +85.57 | 0 | 0 |
| 2025/09/09 | 135.5 | +0.5 | +0.37 | 590 | 7,958.97 | 180 | 30.5 | 2,423.25 | 30.45 | 2,432 | 30.56 | +8.75 | +486.11 | 0 | 0 |
| 2025/09/08 | 135 | +3 | +2.27 | 1,040 | 14,020.57 | 127 | 12.21 | 1,701.75 | 12.14 | 1,712.5 | 12.21 | +10.75 | +846.46 | 0 | 0 |
| 2025/09/05 | 132 | -2 | -1.49 | 371 | 4,914.06 | 31 | 8.36 | 410.85 | 8.36 | 411 | 8.36 | +0.15 | +48.39 | 0 | 0 |
| 2025/09/04 | 134 | -1 | -0.74 | 427 | 5,710.96 | 101 | 23.65 | 1,352.35 | 23.68 | 1,352.45 | 23.68 | +0.1 | +9.9 | 0 | 0 |
| 2025/09/03 | 135 | +1 | +0.75 | 281 | 3,787.24 | 75 | 26.71 | 1,010.6 | 26.68 | 1,012.35 | 26.73 | +1.75 | +233.33 | 1 | 0.36 |
| 2025/09/02 | 134 | +1 | +0.75 | 258 | 3,433.41 | 44 | 17.09 | 585.45 | 17.05 | 587.45 | 17.11 | +2 | +454.55 | 0 | 0 |
| 2025/09/01 | 133 | +0 | +0 | 273 | 3,624 | 68 | 24.91 | 902.6 | 24.91 | 903.7 | 24.94 | +1.1 | +161.76 | 0 | 0 |
| 2025/08/29 | 133 | -0.5 | -0.37 | 324 | 4,319.79 | 25 | 7.7 | 333.2 | 7.71 | 333.6 | 7.72 | +0.4 | +160 | 0 | 0 |
| 2025/08/28 | 133.5 | -1.5 | -1.11 | 525 | 7,072.65 | 153 | 29.15 | 2,060.6 | 29.13 | 2,064.25 | 29.19 | +3.65 | +238.56 | 0 | 0 |
| 2025/08/27 | 135 | +1.5 | +1.12 | 673 | 8,982.14 | 164 | 24.38 | 2,179.1 | 24.26 | 2,197.15 | 24.46 | +18.05 | +1,100.61 | 0 | 0 |
| 2025/08/26 | 133.5 | +0.5 | +0.38 | 400 | 5,343.04 | 125 | 31.27 | 1,667.8 | 31.21 | 1,670.15 | 31.26 | +2.35 | +188 | 0 | 0 |
| 2025/08/25 | 133 | -4 | -2.92 | 1,052 | 14,073.95 | 240 | 22.82 | 3,209.5 | 22.8 | 3,223.7 | 22.91 | +14.2 | +591.67 | 0 | 0 |
| 2025/08/22 | 137 | -0.5 | -0.36 | 833 | 11,362.1 | 227 | 27.25 | 3,099.95 | 27.28 | 3,099.5 | 27.28 | -0.45 | -19.82 | 0 | 0 |
| 2025/08/21 | 137.5 | +1 | +0.73 | 1,067 | 14,718.41 | 390 | 36.54 | 5,375.95 | 36.53 | 5,382.55 | 36.57 | +6.6 | +169.23 | 1 | 0.09 |
| 2025/08/20 | 136.5 | +1 | +0.74 | 1,317 | 17,898.17 | 464 | 35.22 | 6,298.7 | 35.19 | 6,311.75 | 35.26 | +13.05 | +281.25 | 0 | 0 |
| 2025/08/19 | 135.5 | +3.5 | +2.65 | 2,030 | 27,376.81 | 497 | 24.49 | 6,669.25 | 24.36 | 6,692.75 | 24.45 | +23.5 | +472.84 | 0 | 0 |
| 2025/08/18 | 132 | +3.5 | +2.72 | 1,142 | 14,926.89 | 202 | 17.68 | 2,624.7 | 17.58 | 2,640.25 | 17.69 | +15.55 | +769.8 | 0 | 0 |
| 2025/08/15 | 128.5 | +1.5 | +1.18 | 1,022 | 13,056.3 | 232 | 22.7 | 2,949.4 | 22.59 | 2,960.8 | 22.68 | +11.4 | +491.38 | 0 | 0 |
| 2025/08/14 | 127 | +0 | +0 | 713 | 9,030.6 | 165 | 23.15 | 2,088.2 | 23.12 | 2,093.45 | 23.18 | +5.25 | +318.18 | 0 | 0 |
| 2025/08/13 | 127 | +1 | +0.79 | 1,125 | 14,234.79 | 282 | 25.08 | 3,561.15 | 25.02 | 3,574.1 | 25.11 | +12.95 | +459.22 | 0 | 0 |
| 2025/08/12 | 126 | +5.5 | +4.56 | 2,125 | 26,763.05 | 585 | 27.53 | 7,348.95 | 27.46 | 7,363.9 | 27.52 | +14.95 | +255.56 | 1 | 0.05 |
| 2025/08/11 | 120.5 | +2 | +1.69 | 563 | 6,749.93 | 122 | 21.66 | 1,460.2 | 21.63 | 1,463.9 | 21.69 | +3.7 | +303.28 | 0 | 0 |
| 2025/08/08 | 118.5 | -0.5 | -0.42 | 744 | 8,841.91 | 118 | 15.85 | 1,401.6 | 15.85 | 1,405.8 | 15.9 | +4.2 | +355.93 | 0 | 0 |
| 2025/08/07 | 119 | -1 | -0.83 | 811 | 9,622.86 | 219 | 26.99 | 2,592.55 | 26.94 | 2,609.65 | 27.12 | +17.1 | +780.82 | 0 | 0 |
| 2025/08/06 | 120 | +0.5 | +0.42 | 438 | 5,262.62 | 45 | 10.26 | 539.75 | 10.26 | 540.45 | 10.27 | +0.7 | +155.56 | 0 | 0 |
| 2025/08/05 | 119.5 | +1 | +0.84 | 903 | 10,795.99 | 133 | 14.73 | 1,587.75 | 14.71 | 1,589.4 | 14.72 | +1.65 | +124.06 | 0 | 0 |
| 2025/08/04 | 118.5 | +3 | +2.6 | 846 | 9,930.31 | 146 | 17.26 | 1,710.2 | 17.22 | 1,719.45 | 17.32 | +9.25 | +633.56 | 1 | 0.12 |
| 2025/08/01 | 115.5 | -0.5 | -0.43 | 590 | 6,801.88 | 165 | 27.97 | 1,900.65 | 27.94 | 1,903.5 | 27.98 | +2.85 | +172.73 | 0 | 0 |
| 2025/07/31 | 116 | -1 | -0.85 | 538 | 6,264.09 | 85 | 15.79 | 989.55 | 15.8 | 989.6 | 15.8 | +0.05 | +5.88 | 0 | 0 |
| 2025/07/30 | 117 | +0 | +0 | 430 | 5,044.46 | 35 | 8.14 | 410.5 | 8.14 | 410.9 | 8.15 | +0.4 | +114.29 | 0 | 0 |
| 2025/07/29 | 117 | -0.5 | -0.43 | 342 | 4,011.94 | 70 | 20.5 | 822.55 | 20.5 | 822.5 | 20.5 | -0.05 | -7.14 | 0 | 0 |
| 2025/07/28 | 117.5 | -1 | -0.84 | 586 | 6,899.91 | 165 | 28.17 | 1,942.1 | 28.15 | 1,945.1 | 28.19 | +3 | +181.82 | 0 | 0 |
| 2025/07/25 | 118.5 | -1 | -0.84 | 1,383 | 16,325.61 | 462 | 33.4 | 5,444.95 | 33.35 | 5,479.3 | 33.56 | +34.35 | +743.51 | 0 | 0 |
| 2025/07/24 | 119.5 | -1.5 | -1.24 | 1,075 | 12,831.23 | 309 | 28.74 | 3,682.15 | 28.7 | 3,695.2 | 28.8 | +13.05 | +422.33 | 0 | 0 |
| 2025/07/23 | 121 | +0 | +0 | 839 | 10,102.12 | 230 | 27.41 | 2,759.55 | 27.32 | 2,779.05 | 27.51 | +19.5 | +847.83 | 0 | 0 |
| 2025/07/22 | 121 | -2 | -1.63 | 998 | 12,067.54 | 147 | 14.74 | 1,780.5 | 14.75 | 1,780.05 | 14.75 | -0.45 | -30.61 | 0 | 0 |
| 2025/07/21 | 123 | -2 | -1.6 | 658 | 8,147.26 | 187 | 28.41 | 2,323.2 | 28.52 | 2,314.15 | 28.4 | -9.05 | -483.96 | 0 | 0 |
| 2025/07/18 | 125 | -0.5 | -0.4 | 806 | 10,002.72 | 247 | 30.63 | 3,060.5 | 30.6 | 3,074.8 | 30.74 | +14.3 | +578.95 | 0 | 0 |
| 2025/07/17 | 125.5 | +0.5 | +0.4 | 324 | 4,063.49 | 85 | 26.21 | 1,063.35 | 26.17 | 1,065.65 | 26.23 | +2.3 | +270.59 | 0 | 0 |
| 2025/07/16 | 125 | +0.5 | +0.4 | 470 | 5,861.85 | 130 | 27.66 | 1,619.45 | 27.63 | 1,623.65 | 27.7 | +4.2 | +323.08 | 0 | 0 |
| 2025/07/15 | 124.5 | -0.5 | -0.4 | 523 | 6,490.59 | 158 | 30.21 | 1,961.75 | 30.22 | 1,964.05 | 30.26 | +2.3 | +145.57 | 0 | 0 |
| 2025/07/14 | 125 | +0 | +0 | 1,087 | 13,518.62 | 257 | 23.64 | 3,190.25 | 23.6 | 3,210.7 | 23.75 | +20.45 | +795.72 | 0 | 0 |
| 2025/07/11 | 125 | -3 | -2.34 | 2,293 | 28,724.79 | 629 | 27.43 | 7,892.45 | 27.48 | 7,923.35 | 27.58 | +30.9 | +491.26 | 0 | 0 |
| 2025/07/10 | 128 | +0.5 | +0.39 | 882 | 11,241.41 | 279 | 31.64 | 3,546.55 | 31.55 | 3,566.35 | 31.73 | +19.8 | +709.68 | 0 | 0 |
| 2025/07/09 | 127.5 | +0.5 | +0.39 | 1,532 | 19,664.66 | 564 | 36.82 | 7,227.35 | 36.75 | 7,240.75 | 36.82 | +13.4 | +237.59 | 0 | 0 |
| 2025/07/08 | 127 | +0.5 | +0.4 | 781 | 9,867.39 | 220 | 28.18 | 2,779.15 | 28.17 | 2,783.55 | 28.21 | +4.4 | +200 | 0 | 0 |
| 2025/07/07 | 126.5 | +1.5 | +1.2 | 1,346 | 17,027.69 | 353 | 26.22 | 4,438.95 | 26.07 | 4,466.7 | 26.23 | +27.75 | +786.12 | 0 | 0 |
| 2025/07/04 | 125 | -1.5 | -1.19 | 800 | 9,998.26 | 174 | 21.76 | 2,179.8 | 21.8 | 2,179.2 | 21.8 | -0.6 | -34.48 | 0 | 0 |
| 2025/07/03 | 126.5 | +0 | +0 | 1,180 | 14,835.04 | 369 | 31.27 | 4,632 | 31.22 | 4,651.85 | 31.36 | +19.85 | +537.94 | 1 | 0.08 |
| 2025/07/02 | 126.5 | +1.5 | +1.2 | 958 | 12,110.22 | 288 | 30.08 | 3,639 | 30.05 | 3,643.15 | 30.08 | +4.15 | +144.1 | 0 | 0 |
| 2025/07/01 | 125 | -2.5 | -1.96 | 1,410 | 17,672.95 | 383 | 27.16 | 4,804.15 | 27.18 | 4,817.55 | 27.26 | +13.4 | +349.87 | 0 | 0 |
| 2025/06/30 | 127.5 | +2.5 | +2 | 2,480 | 31,495.09 | 848 | 34.19 | 10,751.15 | 34.14 | 10,761.4 | 34.17 | +10.25 | +120.87 | 1 | 0.04 |
| 2025/06/27 | 125 | +5.5 | +4.6 | 3,428 | 42,660.55 | 1,368 | 39.9 | 16,979.4 | 39.8 | 17,041.1 | 39.95 | +61.7 | +451.02 | 2 | 0.06 |
| 2025/06/26 | 119.5 | +4 | +3.46 | 3,258 | 38,920.15 | 915 | 28.09 | 10,890.65 | 27.98 | 10,944.25 | 28.12 | +53.6 | +585.79 | 1 | 0.03 |
| 2025/06/25 | 115.5 | +0.5 | +0.43 | 1,226 | 14,092.18 | 35 | 2.85 | 214.15 | 1.52 | 214.42 | 1.52 | +0.27 | +77.14 | 0 | 0 |
| 2025/06/24 | 115 | +0.5 | +0.44 | 1,591 | 18,298.6 | 414 | 26.03 | 4,752.95 | 25.97 | 4,765.45 | 26.04 | +12.5 | +301.93 | 0 | 0 |
| 2025/06/23 | 114.5 | +1.5 | +1.33 | 1,379 | 15,697.19 | 294 | 21.32 | 3,335.05 | 21.25 | 3,348.55 | 21.33 | +13.5 | +459.18 | 0 | 0 |
| 2025/06/20 | 113 | +1.5 | +1.35 | 6,582 | 74,638.34 | 510 | 7.75 | 5,808.25 | 7.78 | 5,811.35 | 7.79 | +3.1 | +60.78 | 0 | 0 |
| 2025/06/19 | 111.5 | +0 | +0 | 1,044 | 11,654.03 | 178 | 17.06 | 1,986.4 | 17.04 | 1,989.6 | 17.07 | +3.2 | +179.78 | 0 | 0 |
| 2025/06/18 | 111.5 | -2.5 | -2.19 | 1,382 | 15,464.26 | 366 | 26.48 | 4,088.55 | 26.44 | 4,098.15 | 26.5 | +9.6 | +262.3 | 0 | 0 |
| 2025/06/17 | 114 | +0.5 | +0.44 | 1,234 | 14,027.43 | 128 | 10.38 | 1,450.15 | 10.34 | 1,457.35 | 10.39 | +7.2 | +562.5 | 0 | 0 |
| 2025/06/16 | 113.5 | +1.5 | +1.34 | 531 | 5,992.37 | 37 | 6.97 | 417 | 6.96 | 417.4 | 6.97 | +0.4 | +108.11 | 1 | 0.19 |
| 2025/06/13 | 112 | -2 | -1.75 | 681 | 7,683.04 | 150 | 22.04 | 1,691.25 | 22.01 | 1,695.25 | 22.06 | +4 | +266.67 | 0 | 0 |
| 2025/06/12 | 114 | +1.5 | +1.33 | 1,187 | 13,493.13 | 191 | 16.09 | 2,166.1 | 16.05 | 2,172.5 | 16.1 | +6.4 | +335.08 | 0 | 0 |
| 2025/06/11 | 112.5 | +0.5 | +0.45 | 1,112 | 12,498.53 | 187 | 16.82 | 2,099.05 | 16.79 | 2,101.65 | 16.82 | +2.6 | +139.04 | 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。
