1215
145
TWD+5.00 (3.57%)
2025.11.26收盤
卜蜂－現股當沖
卜蜂最新現股當沖狀況
整理卜蜂最新(2025/11/26) 當沖狀況。整體成交張數為903張，佔整體市場成交張數的31.49%。當日現股當沖之總損益為+144萬元、每張平均損益則為+1,592元。
開盤價
139
收盤價
145
當日範圍
139 - 146.5
成交張數
2,785
開盤價(昨)
135.5
收盤價(昨)
140
昨日範圍
135.5 - 140.5
成交張數(昨)
1,351
成交金額
4.02億
成交金額(昨)
1.88億
52週範圍
90.3 - 146
發行股數
3億
市值
427億
現股當沖－歷史逐日資訊
開盤價
139
收盤價
145
成交張數
2,785
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(%) | ||||||
| 2025/11/26 | 145 | +5 | +3.57 | 2,785 | 41,366.25 | 903 | 31.49 | 12,924.25 | 31.24 | 13,068.05 | 31.59 | +143.8 | +1,592.47 | 0 | 0 |
| 2025/11/25 | 140 | +3.5 | +2.56 | 1,351 | 18,776.65 | 310 | 22.94 | 4,283.05 | 22.81 | 4,304.55 | 22.93 | +21.5 | +693.55 | 0 | 0 |
| 2025/11/24 | 136.5 | +0.5 | +0.37 | 839 | 11,395.73 | 302 | 36 | 4,093.4 | 35.92 | 4,101.8 | 35.99 | +8.4 | +278.15 | 0 | 0 |
| 2025/11/21 | 136 | +0 | +0 | 598 | 8,120.54 | 146 | 24.43 | 1,979.75 | 24.38 | 1,987.15 | 24.47 | +7.4 | +506.85 | 0 | 0 |
| 2025/11/20 | 136 | +1.5 | +1.12 | 901 | 12,235.68 | 293 | 32.53 | 3,970.05 | 32.45 | 3,984.6 | 32.57 | +14.55 | +496.59 | 0 | 0 |
| 2025/11/19 | 134.5 | -1.5 | -1.1 | 1,399 | 18,710.07 | 484 | 34.61 | 6,471.6 | 34.59 | 6,488.3 | 34.68 | +16.7 | +345.04 | 0 | 0 |
| 2025/11/18 | 136 | +1.5 | +1.12 | 903 | 12,212.57 | 259 | 28.69 | 3,503.75 | 28.69 | 3,502.45 | 28.68 | -1.3 | -50.19 | 0 | 0 |
| 2025/11/17 | 134.5 | -3 | -2.18 | 1,099 | 14,824.21 | 264 | 24.02 | 3,562.6 | 24.03 | 3,572.25 | 24.1 | +9.65 | +365.53 | 0 | 0 |
| 2025/11/14 | 137.5 | +2.5 | +1.85 | 1,221 | 16,806.29 | 404 | 33.09 | 5,548.3 | 33.01 | 5,544.8 | 32.99 | -3.5 | -86.63 | 0 | 0 |
| 2025/11/13 | 135 | -4 | -2.88 | 1,327 | 18,134.58 | 322 | 24.26 | 4,420.35 | 24.38 | 4,427.65 | 24.42 | +7.3 | +226.71 | 0 | 0 |
| 2025/11/12 | 139 | +3 | +2.21 | 1,488 | 20,692.85 | 468 | 31.46 | 6,494.3 | 31.38 | 6,517.75 | 31.5 | +23.45 | +501.07 | 0 | 0 |
| 2025/11/11 | 136 | -0.5 | -0.37 | 885 | 12,009.98 | 210 | 23.73 | 2,848.95 | 23.72 | 2,853.4 | 23.76 | +4.45 | +211.9 | 0 | 0 |
| 2025/11/10 | 136.5 | -3 | -2.15 | 1,532 | 20,856.72 | 370 | 24.15 | 5,040.55 | 24.17 | 5,051.15 | 24.22 | +10.6 | +286.49 | 0 | 0 |
| 2025/11/07 | 139.5 | -1 | -0.71 | 942 | 13,082.48 | 244 | 25.91 | 3,389.9 | 25.91 | 3,398.2 | 25.98 | +8.3 | +340.16 | 0 | 0 |
| 2025/11/06 | 140.5 | +0.5 | +0.36 | 720 | 10,107.53 | 118 | 16.38 | 1,654.55 | 16.37 | 1,656.3 | 16.39 | +1.75 | +148.31 | 0 | 0 |
| 2025/11/05 | 140 | -0.5 | -0.36 | 746 | 10,381.04 | 159 | 21.32 | 2,208.05 | 21.27 | 2,214.7 | 21.33 | +6.65 | +418.24 | 0 | 0 |
| 2025/11/04 | 140.5 | +2.5 | +1.81 | 2,104 | 29,447.94 | 408 | 19.39 | 5,694.55 | 19.34 | 5,720.65 | 19.43 | +26.1 | +639.71 | 0 | 0 |
| 2025/11/03 | 138 | +1 | +0.73 | 831 | 11,403.78 | 260 | 31.29 | 3,562.35 | 31.24 | 3,573.55 | 31.34 | +11.2 | +430.77 | 0 | 0 |
| 2025/10/31 | 137 | +0 | +0 | 762 | 10,462.95 | 130 | 17.07 | 1,784.4 | 17.05 | 1,788.85 | 17.1 | +4.45 | +342.31 | 0 | 0 |
| 2025/10/30 | 137 | -0.5 | -0.36 | 938 | 12,855.35 | 298 | 31.76 | 4,080.4 | 31.74 | 4,092.9 | 31.84 | +12.5 | +419.46 | 0 | 0 |
| 2025/10/29 | 137.5 | +0 | +0 | 1,065 | 14,579.46 | 279 | 26.19 | 3,808 | 26.12 | 3,824.65 | 26.23 | +16.65 | +596.77 | 0 | 0 |
| 2025/10/28 | 137.5 | -2.5 | -1.79 | 1,853 | 25,381.81 | 615 | 33.19 | 8,421.15 | 33.18 | 8,446.6 | 33.28 | +25.45 | +413.82 | 1 | 0.05 |
| 2025/10/27 | 140 | +6 | +4.48 | 5,460 | 76,514.69 | 2,375 | 43.5 | 33,248.85 | 43.45 | 33,210.45 | 43.4 | -38.4 | -161.68 | 1 | 0.02 |
| 2025/10/23 | 134 | -2.5 | -1.83 | 8,852 | 123,068.27 | 4,263 | 48.16 | 59,609.25 | 48.44 | 59,040.3 | 47.97 | -568.95 | -1,334.62 | 1 | 0.01 |
| 2025/10/22 | 136.5 | +1 | +0.74 | 6,910 | 93,437.12 | 3,278 | 47.44 | 44,123.4 | 47.22 | 44,625.75 | 47.76 | +502.35 | +1,532.49 | 2 | 0.03 |
| 2025/10/21 | 135.5 | -1 | -0.73 | 1,362 | 18,477.4 | 250 | 18.35 | 3,390.6 | 18.35 | 3,411.55 | 18.46 | +20.95 | +838 | 0 | 0 |
| 2025/10/20 | 136.5 | -9.5 | -6.51 | 2,699 | 37,213.36 | 664 | 24.6 | 9,151.55 | 24.59 | 9,252.05 | 24.86 | +100.5 | +1,513.55 | 0 | 0 |
| 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 |
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。
