1215
137.5
TWD+1.00 (0.73%)
2025.08.21收盤
卜蜂－現股當沖
卜蜂最新現股當沖狀況
整理卜蜂最新(2025/08/20) 當沖狀況。整體成交張數為464張，佔整體市場成交張數的35.22%。當日現股當沖之總損益為+13.05萬元、每張平均損益則為+281元。
開盤價
137
收盤價
137.5
當日範圍
135.5 - 140
成交張數
1,034
開盤價(昨)
136.5
收盤價(昨)
136.5
昨日範圍
134 - 137.5
成交張數(昨)
1,317
成交金額
1.43億
成交金額(昨)
1.79億
52週範圍
90.3 - 137.5
發行股數
3億
市值
405億
現股當沖－歷史逐日資訊
開盤價
137
收盤價
137.5
成交張數
1,034
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(%) | ||||||
| 2025/08/21 | 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 |
| 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 |
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。
