1215
126.5
TWD+1.50 (1.20%)
2025.07.07收盤
卜蜂－現股當沖
卜蜂最新現股當沖狀況
整理卜蜂最新(2025/07/04) 當沖狀況。整體成交張數為174張，佔整體市場成交張數的21.76%。當日現股當沖之總損益為-6,000元、每張平均損益則為-34元。
開盤價
125
收盤價
126.5
當日範圍
124.5 - 128
成交張數
1,346
開盤價(昨)
126.5
收盤價(昨)
125
昨日範圍
124 - 127
成交張數(昨)
800
成交金額
1.70億
成交金額(昨)
1.00億
52週範圍
90.3 - 127.5
發行股數
3億
市值
373億
現股當沖－歷史逐日資訊
開盤價
125
收盤價
126.5
成交張數
1,346
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(%) | ||||||
| 2025/07/04 | 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 |
| 2025/06/10 | 112 | -0.5 | -0.44 | 1,072 | 11,881.19 | 359 | 33.48 | 3,976.1 | 33.47 | 3,985.65 | 33.55 | +9.55 | +266.02 | 0 | 0 |
| 2025/06/09 | 112.5 | -0.5 | -0.44 | 418 | 4,698.13 | 70 | 16.77 | 786.3 | 16.74 | 788.1 | 16.77 | +1.8 | +257.14 | 0 | 0 |
| 2025/06/06 | 113 | +0 | +0 | 753 | 8,523.96 | 189 | 25.09 | 2,140.25 | 25.11 | 2,137 | 25.07 | -3.25 | -171.96 | 0 | 0 |
| 2025/06/05 | 113 | +2 | +1.8 | 798 | 8,911.46 | 122 | 15.28 | 1,353.3 | 15.19 | 1,358.65 | 15.25 | +5.35 | +438.52 | 0 | 0 |
| 2025/06/04 | 111 | +0 | +0 | 953 | 10,525.5 | 252 | 26.44 | 2,776.9 | 26.38 | 2,784.9 | 26.46 | +8 | +317.46 | 0 | 0 |
| 2025/06/03 | 111 | +0 | +0 | 944 | 10,454.89 | 209 | 22.14 | 2,316.35 | 22.16 | 2,318.15 | 22.17 | +1.8 | +86.12 | 0 | 0 |
| 2025/06/02 | 111 | +0 | +0 | 1,788 | 19,669.57 | 369 | 20.64 | 4,049.9 | 20.59 | 4,072.05 | 20.7 | +22.15 | +600.27 | 0 | 0 |
| 2025/05/29 | 111 | +1.5 | +1.37 | 3,327 | 37,380.53 | 818 | 24.58 | 9,200.35 | 24.61 | 9,179 | 24.56 | -21.35 | -261 | 24 | 0.72 |
| 2025/05/28 | 109.5 | -3.5 | +0.92 | 4,070 | 44,824.03 | 782 | 19.22 | 8,621.25 | 19.23 | 8,643.5 | 19.28 | +22.25 | +284.53 | 14 | 0.34 |
| 2025/05/27 | 113 | +1 | +0.89 | 2,078 | 23,516.31 | 303 | 14.58 | 3,420.2 | 14.54 | 3,434.5 | 14.6 | +14.3 | +471.95 | 0 | 0 |
| 2025/05/26 | 112 | -2 | -1.75 | 1,465 | 16,493.86 | 175 | 11.95 | 1,972.3 | 11.96 | 1,973.4 | 11.96 | +1.1 | +62.86 | 0 | 0 |
| 2025/05/23 | 114 | -0.5 | -0.44 | 711 | 8,090.71 | 66 | 9.28 | 750.05 | 9.27 | 750.45 | 9.28 | +0.4 | +60.61 | 0 | 0 |
| 2025/05/22 | 114.5 | +0.5 | +0.44 | 821 | 9,399.93 | 106 | 12.91 | 1,212.85 | 12.9 | 1,213.3 | 12.91 | +0.45 | +42.45 | 0 | 0 |
| 2025/05/21 | 114 | +0 | +0 | 535 | 6,077.45 | 94 | 17.57 | 1,064.45 | 17.51 | 1,069.25 | 17.59 | +4.8 | +510.64 | 0 | 0 |
| 2025/05/20 | 114 | -0.5 | -0.44 | 819 | 9,306.33 | 119 | 14.52 | 1,348.25 | 14.49 | 1,354.6 | 14.56 | +6.35 | +533.61 | 0 | 0 |
| 2025/05/19 | 114.5 | +0 | +0 | 1,275 | 14,595.75 | 327 | 25.64 | 3,739.25 | 25.62 | 3,741.6 | 25.63 | +2.35 | +71.87 | 0 | 0 |
| 2025/05/16 | 114.5 | +3.5 | +3.15 | 1,936 | 21,996.28 | 369 | 19.06 | 4,171.15 | 18.96 | 4,185.35 | 19.03 | +14.2 | +384.82 | 0 | 0 |
| 2025/05/15 | 111 | +1.5 | +1.37 | 1,012 | 11,160.91 | 142 | 14.03 | 1,558.6 | 13.96 | 1,562.55 | 14 | +3.95 | +278.17 | 0 | 0 |
| 2025/05/14 | 109.5 | +0 | +0 | 804 | 8,797.08 | 65 | 8.09 | 710.65 | 8.08 | 711.75 | 8.09 | +1.1 | +169.23 | 0 | 0 |
| 2025/05/13 | 109.5 | -0.5 | -0.45 | 714 | 7,780.8 | 124 | 17.36 | 1,347.7 | 17.32 | 1,351.15 | 17.37 | +3.45 | +278.23 | 1 | 0.14 |
| 2025/05/12 | 110 | +0 | +0 | 1,176 | 12,917.61 | 247 | 21.01 | 2,712.1 | 21 | 2,716 | 21.03 | +3.9 | +157.89 | 0 | 0 |
| 2025/05/09 | 110 | +3.5 | +3.29 | 3,892 | 42,706.23 | 801 | 20.58 | 8,760.25 | 20.51 | 8,782.95 | 20.57 | +22.7 | +283.4 | 3 | 0.08 |
| 2025/05/08 | 106.5 | +1 | +0.95 | 1,956 | 20,901.38 | 358 | 18.31 | 3,816.55 | 18.26 | 3,820.05 | 18.28 | +3.5 | +97.77 | 0 | 0 |
| 2025/05/07 | 105.5 | +2.5 | +2.43 | 961 | 10,045.3 | 182 | 18.94 | 1,892.15 | 18.84 | 1,904.45 | 18.96 | +12.3 | +675.82 | 0 | 0 |
| 2025/05/06 | 103 | +0 | +0 | 2,118 | 22,185.8 | 701 | 33.1 | 7,354.75 | 33.15 | 7,337.35 | 33.07 | -17.4 | -248.22 | 0 | 0 |
| 2025/05/05 | 103 | +2 | +1.98 | 3,088 | 32,427.37 | 962 | 31.15 | 10,084.35 | 31.1 | 10,098.2 | 31.14 | +13.85 | +143.97 | 2 | 0.06 |
| 2025/05/02 | 101 | +1 | +1 | 424 | 4,255.72 | 26 | 6.13 | 260.31 | 6.12 | 261.84 | 6.15 | +1.53 | +588.46 | 0 | 0 |
| 2025/04/30 | 100 | +1 | +1.01 | 227 | 2,262.24 | 29 | 12.75 | 287.95 | 12.73 | 288.46 | 12.75 | +0.51 | +175.86 | 0 | 0 |
| 2025/04/29 | 99 | -0.6 | -0.6 | 244 | 2,427.54 | 30 | 12.29 | 298.54 | 12.3 | 298.65 | 12.3 | +0.11 | +36.67 | 0 | 0 |
| 2025/04/28 | 99.6 | +1 | +1.01 | 272 | 2,707.96 | 31 | 11.39 | 306.76 | 11.33 | 309.02 | 11.41 | +2.26 | +729.03 | 0 | 0 |
| 2025/04/25 | 98.6 | -0.5 | -0.5 | 344 | 3,403.95 | 50 | 14.55 | 495.43 | 14.55 | 498.09 | 14.63 | +2.66 | +532 | 0 | 0 |
| 2025/04/24 | 99.1 | +0.9 | +0.92 | 327 | 3,221.44 | 67 | 20.51 | 659.52 | 20.47 | 661.53 | 20.54 | +2.01 | +300 | 0 | 0 |
| 2025/04/23 | 98.2 | +1.9 | +1.97 | 310 | 3,022.51 | 41 | 13.23 | 399.27 | 13.21 | 400.54 | 13.25 | +1.27 | +309.76 | 0 | 0 |
| 2025/04/22 | 96.3 | -0.4 | -0.41 | 150 | 1,447.83 | 24 | 16 | 231.53 | 15.99 | 231.4 | 15.98 | -0.13 | -54.17 | 0 | 0 |
| 2025/04/21 | 96.7 | -0.7 | -0.72 | 142 | 1,373.04 | 22 | 15.51 | 212.8 | 15.5 | 213.15 | 15.52 | +0.35 | +159.09 | 0 | 0 |
| 2025/04/18 | 97.4 | +0.2 | +0.21 | 103 | 999.78 | 17 | 16.52 | 165.06 | 16.51 | 165.08 | 16.51 | +0.02 | +11.76 | 0 | 0 |
| 2025/04/17 | 97.2 | +0.2 | +0.21 | 108 | 1,043.26 | 24 | 22.31 | 232.47 | 22.28 | 232.7 | 22.3 | +0.23 | +95.83 | 0 | 0 |
| 2025/04/16 | 97 | -0.3 | -0.31 | 216 | 2,094.73 | 38 | 17.58 | 367.91 | 17.56 | 368.19 | 17.58 | +0.28 | +73.68 | 0 | 0 |
| 2025/04/15 | 97.3 | +0.3 | +0.31 | 268 | 2,600.2 | 38 | 14.19 | 368.39 | 14.17 | 369.02 | 14.19 | +0.63 | +165.79 | 0 | 0 |
| 2025/04/14 | 97 | +0.1 | +0.1 | 618 | 5,978.34 | 167 | 27.02 | 1,615.76 | 27.03 | 1,616.89 | 27.05 | +1.13 | +67.66 | 0 | 0 |
| 2025/04/11 | 96.9 | -1.9 | -1.92 | 682 | 6,647.88 | 223 | 32.68 | 2,170.6 | 32.65 | 2,175.38 | 32.72 | +4.78 | +214.35 | 0 | 0 |
| 2025/04/10 | 98.8 | +4.5 | +4.77 | 1,616 | 16,194.33 | 797 | 49.3 | 7,992.1 | 49.35 | 7,968.38 | 49.2 | -23.72 | -297.62 | 0 | 0 |
| 2025/04/09 | 94.3 | -4.4 | -4.46 | 1,321 | 12,814.23 | 672 | 50.87 | 6,521.69 | 50.89 | 6,529.27 | 50.95 | +7.58 | +112.8 | 0 | 0 |
| 2025/04/08 | 98.7 | +5.7 | +6.13 | 1,954 | 18,967.9 | 942 | 48.2 | 9,126.71 | 48.12 | 9,138.43 | 48.18 | +11.72 | +124.42 | 2 | 0.1 |
| 2025/04/07 | 93 | -7.5 | -7.46 | 2,375 | 21,981.52 | 788 | 33.19 | 7,290.78 | 33.17 | 7,346.9 | 33.42 | +56.12 | +712.18 | 4 | 0.17 |
| 2025/04/02 | 100.5 | +0.5 | +0.5 | 141 | 1,413.86 | 14 | 9.95 | 140.85 | 9.96 | 140.75 | 9.96 | -0.1 | -71.43 | 0 | 0 |
| 2025/04/01 | 100 | +1.5 | +1.52 | 376 | 3,752.48 | 56 | 14.88 | 556.78 | 14.84 | 557.84 | 14.87 | +1.06 | +189.29 | 0 | 0 |
| 2025/03/31 | 98.5 | -2 | -1.99 | 694 | 6,840.64 | 175 | 25.21 | 1,722.67 | 25.18 | 1,725.33 | 25.22 | +2.66 | +152 | 0 | 0 |
| 2025/03/28 | 100.5 | -1 | -0.99 | 500 | 5,004.57 | 44 | 8.8 | 440.77 | 8.81 | 441.63 | 8.82 | +0.86 | +195.45 | 0 | 0 |
| 2025/03/27 | 101.5 | +0 | +0 | 151 | 1,530.3 | 9 | 5.95 | 91.05 | 5.95 | 91.2 | 5.96 | +0.15 | +166.67 | 0 | 0 |
| 2025/03/26 | 101.5 | +0.5 | +0.5 | 111 | 1,124.3 | 2 | 1.8 | 20.15 | 1.79 | 20.3 | 1.81 | +0.15 | +750 | 0 | 0 |
| 2025/03/25 | 101 | -1 | -0.98 | 250 | 2,543.75 | 31 | 12.38 | 316 | 12.42 | 314.55 | 12.37 | -1.45 | -467.74 | 0 | 0 |
| 2025/03/24 | 102 | +1 | +0.99 | 323 | 3,293.7 | 11 | 3.4 | 111.8 | 3.39 | 112 | 3.4 | +0.2 | +181.82 | 0 | 0 |
| 2025/03/21 | 101 | +0 | +0 | 246 | 2,487.62 | 25 | 10.17 | 252.75 | 10.16 | 252.7 | 10.16 | -0.05 | -20 | 0 | 0 |
| 2025/03/20 | 101 | -0.5 | -0.49 | 300 | 3,039.62 | 32 | 10.66 | 324.55 | 10.68 | 324.9 | 10.69 | +0.35 | +109.38 | 0 | 0 |
| 2025/03/19 | 101.5 | -1 | -0.98 | 243 | 2,485.39 | 19 | 7.82 | 194.3 | 7.82 | 194.5 | 7.83 | +0.2 | +105.26 | 0 | 0 |
| 2025/03/18 | 102.5 | +0.5 | +0.49 | 169 | 1,730.22 | 16 | 9.48 | 164.1 | 9.48 | 164.05 | 9.48 | -0.05 | -31.25 | 0 | 0 |
| 2025/03/17 | 102 | -1 | -0.97 | 256 | 2,620.38 | 39 | 15.23 | 399.1 | 15.23 | 399.7 | 15.25 | +0.6 | +153.85 | 0 | 0 |
| 2025/03/14 | 103 | +0.5 | +0.49 | 353 | 3,632.49 | 30 | 8.5 | 308.35 | 8.49 | 309.35 | 8.52 | +1 | +333.33 | 0 | 0 |
| 2025/03/13 | 102.5 | -1 | -0.97 | 562 | 5,748.15 | 115 | 20.44 | 1,171.55 | 20.38 | 1,177.45 | 20.48 | +5.9 | +513.04 | 0 | 0 |
| 2025/03/12 | 103.5 | -0.5 | -0.48 | 324 | 3,358.59 | 39 | 12.04 | 403.95 | 12.03 | 403.8 | 12.02 | -0.15 | -38.46 | 0 | 0 |
| 2025/03/11 | 104 | -0.5 | -0.48 | 704 | 7,285.9 | 98 | 13.92 | 1,009.4 | 13.85 | 1,015.05 | 13.93 | +5.65 | +576.53 | 0 | 0 |
| 2025/03/10 | 104.5 | +1.5 | +1.46 | 818 | 8,477.59 | 76 | 9.29 | 781.3 | 9.22 | 789.05 | 9.31 | +7.75 | +1,019.74 | 0 | 0 |
| 2025/03/07 | 103 | +0 | +0 | 482 | 4,952.5 | 26 | 5.39 | 265.1 | 5.35 | 267.5 | 5.4 | +2.4 | +923.08 | 0 | 0 |
| 2025/03/06 | 103 | +0 | +0 | 218 | 2,239.63 | 38 | 17.4 | 389.45 | 17.39 | 389.95 | 17.41 | +0.5 | +131.58 | 0 | 0 |
| 2025/03/05 | 103 | +0 | +0 | 512 | 5,271.46 | 47 | 9.17 | 482.9 | 9.16 | 483.95 | 9.18 | +1.05 | +223.4 | 0 | 0 |
| 2025/03/04 | 103 | -0.5 | -0.48 | 545 | 5,592.53 | 37 | 6.79 | 379.45 | 6.78 | 379.8 | 6.79 | +0.35 | +94.59 | 0 | 0 |
| 2025/03/03 | 103.5 | +1 | +0.98 | 843 | 8,645.81 | 104 | 12.34 | 1,066.75 | 12.34 | 1,070.3 | 12.38 | +3.55 | +341.35 | 0 | 0 |
| 2025/02/27 | 102.5 | +2.8 | +2.81 | 1,545 | 15,753.75 | 83 | 5.37 | 842.28 | 5.35 | 847.61 | 5.38 | +5.33 | +642.17 | 0 | 0 |
| 2025/02/26 | 99.7 | +0 | +0 | 367 | 3,657.55 | 51 | 13.91 | 508.61 | 13.91 | 508.28 | 13.9 | -0.33 | -64.71 | 0 | 0 |
| 2025/02/25 | 99.7 | +0 | +0 | 262 | 2,603 | 42 | 16.04 | 417.47 | 16.04 | 417.5 | 16.04 | +0.03 | +7.14 | 0 | 0 |
| 2025/02/24 | 99.7 | +0.5 | +0.5 | 501 | 4,991.34 | 60 | 11.98 | 597.36 | 11.97 | 597.19 | 11.96 | -0.17 | -28.33 | 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。
