4107
117.5
TWD+1.00 (0.86%)
2025.07.17收盤
邦特－現股當沖
邦特最新現股當沖狀況
整理邦特最新(2025/07/16) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的1.14%。當日現股當沖之總損益為+500元、每張平均損益則為+500元。
開盤價
116
收盤價
117.5
當日範圍
116 - 117.5
成交張數
32
開盤價(昨)
116
收盤價(昨)
116.5
昨日範圍
116 - 116.5
成交張數(昨)
88
成交金額
375.35萬
成交金額(昨)
1021.90萬
52週範圍
105 - 144
發行股數
6930萬
市值
81億
現股當沖－歷史逐日資訊
開盤價
116
收盤價
117.5
成交張數
32
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(%) | ||||||
| 2025/07/17 | 117.5 | +1 | +0.86 | 32 | 375.35 | 2 | 6.25 | 23.5 | 6.26 | 23.5 | 6.26 | +0 | +0 | 0 | 0 |
| 2025/07/16 | 116.5 | +0.5 | +0.43 | 88 | 1,021.9 | 1 | 1.14 | 11.6 | 1.14 | 11.65 | 1.14 | +0.05 | +500 | 0 | 0 |
| 2025/07/15 | 116 | +0 | +0 | 58 | 671.65 | 1 | 1.72 | 11.55 | 1.72 | 11.6 | 1.73 | +0.05 | +500 | 0 | 0 |
| 2025/07/14 | 116 | -0.5 | -0.43 | 11 | 127.9 | 1 | 9.09 | 11.7 | 9.15 | 11.6 | 9.07 | -0.1 | -1,000 | 0 | 0 |
| 2025/07/11 | 116.5 | +0.5 | +0.43 | 36 | 420.1 | 3 | 8.33 | 34.95 | 8.32 | 35 | 8.33 | +0.05 | +166.67 | 0 | 0 |
| 2025/07/10 | 116 | +0 | +0 | 46 | 532.95 | 1 | 2.17 | 11.55 | 2.17 | 11.65 | 2.19 | +0.1 | +1,000 | 0 | 0 |
| 2025/07/09 | 116 | +0.5 | +0.43 | 58 | 669.45 | 3 | 5.17 | 34.6 | 5.17 | 34.8 | 5.2 | +0.2 | +666.67 | 0 | 0 |
| 2025/07/08 | 115.5 | -2 | -1.7 | 40 | 463.5 | 1 | 2.5 | 11.55 | 2.49 | 11.6 | 2.5 | +0.05 | +500 | 0 | 0 |
| 2025/07/07 | 117.5 | -1 | -0.84 | 58 | 680.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/04 | 118.5 | -2 | -1.66 | 94 | 1,114.4 | 4 | 4.26 | 47.4 | 4.25 | 47.55 | 4.27 | +0.15 | +375 | 0 | 0 |
| 2025/07/03 | 120.5 | +3 | +2.55 | 125 | 1,490.45 | 7 | 5.6 | 82.95 | 5.57 | 84.15 | 5.65 | +1.2 | +1,714.29 | 0 | 0 |
| 2025/07/02 | 117.5 | +0 | +0 | 81 | 951.95 | 3 | 3.7 | 35.25 | 3.7 | 35.25 | 3.7 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 117.5 | -0.5 | -0.42 | 40 | 471.95 | 5 | 12.5 | 59 | 12.5 | 58.95 | 12.49 | -0.05 | -100 | 0 | 0 |
| 2025/06/30 | 118 | -2 | -1.67 | 44 | 520.25 | 3 | 6.82 | 35.6 | 6.84 | 35.45 | 6.81 | -0.15 | -500 | 0 | 0 |
| 2025/06/27 | 120 | +3.5 | +3 | 207 | 2,446.65 | 21 | 10.14 | 246.9 | 10.09 | 249.85 | 10.21 | +2.95 | +1,404.76 | 0 | 0 |
| 2025/06/26 | 116.5 | -1.5 | -1.27 | 60 | 705 | 9 | 15 | 105.7 | 14.99 | 105.65 | 14.99 | -0.05 | -55.56 | 0 | 0 |
| 2025/06/25 | 118 | +0 | +0 | 87 | 1,020.9 | 12 | 13.79 | 140.4 | 13.75 | 141.75 | 13.88 | +1.35 | +1,125 | 0 | 0 |
| 2025/06/24 | 118 | +3 | +2.61 | 181 | 2,135.5 | 25 | 13.81 | 294.8 | 13.8 | 295.5 | 13.84 | +0.7 | +280 | 0 | 0 |
| 2025/06/23 | 115 | -2 | -1.71 | 74 | 851.9 | 5 | 6.76 | 57.55 | 6.76 | 57.65 | 6.77 | +0.1 | +200 | 0 | 0 |
| 2025/06/20 | 117 | +2.5 | +2.18 | 355 | 4,115.2 | 20 | 5.63 | 229.2 | 5.57 | 231.15 | 5.62 | +1.95 | +975 | 0 | 0 |
| 2025/06/19 | 114.5 | -0.5 | -0.43 | 67 | 768.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/18 | 115 | -1 | -0.86 | 80 | 922.4 | 4 | 5 | 46.2 | 5.01 | 46.2 | 5.01 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 116 | +0.5 | +0.43 | 42 | 489.35 | 1 | 2.38 | 11.65 | 2.38 | 11.75 | 2.4 | +0.1 | +1,000 | 0 | 0 |
| 2025/06/16 | 115.5 | +0 | +0 | 55 | 638 | 1 | 1.82 | 11.55 | 1.81 | 11.7 | 1.83 | +0.15 | +1,500 | 0 | 0 |
| 2025/06/13 | 115.5 | -2.5 | -2.12 | 216 | 2,515.95 | 8 | 3.7 | 93.05 | 3.7 | 93.2 | 3.7 | +0.15 | +187.5 | 0 | 0 |
| 2025/06/12 | 118 | -1 | -0.84 | 112 | 1,330.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 119 | -0.5 | -0.42 | 73 | 871.9 | 1 | 1.37 | 12 | 1.38 | 11.95 | 1.37 | -0.05 | -500 | 0 | 0 |
| 2025/06/10 | 119.5 | +0 | +0 | 70 | 841.2 | 9 | 12.86 | 108.35 | 12.88 | 108.1 | 12.85 | -0.25 | -277.78 | 0 | 0 |
| 2025/06/09 | 119.5 | -0.5 | -0.42 | 54 | 647.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 120 | +0 | +0 | 54 | 648.45 | 2 | 3.7 | 24.05 | 3.71 | 24.1 | 3.72 | +0.05 | +250 | 0 | 0 |
| 2025/06/05 | 120 | -2 | -1.64 | 37 | 446.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 122 | +2 | +1.67 | 38 | 462.3 | 3 | 7.89 | 36.3 | 7.85 | 36.55 | 7.91 | +0.25 | +833.33 | 0 | 0 |
| 2025/06/03 | 120 | +0 | +0 | 20 | 240.4 | 1 | 5 | 12 | 4.99 | 12 | 4.99 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 120 | -1 | -0.83 | 59 | 708.75 | 7 | 11.86 | 84.3 | 11.89 | 84.4 | 11.91 | +0.1 | +142.86 | 0 | 0 |
| 2025/05/29 | 121 | +1 | +0.83 | 45 | 549.2 | 6 | 13.33 | 73.15 | 13.32 | 73.55 | 13.39 | +0.4 | +666.67 | 0 | 0 |
| 2025/05/28 | 120 | +0 | +0 | 35 | 421.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 120 | -1.5 | -1.23 | 51 | 612.05 | 7 | 13.73 | 83.7 | 13.68 | 84.05 | 13.73 | +0.35 | +500 | 0 | 0 |
| 2025/05/26 | 121.5 | -2.5 | -2.02 | 30 | 366.6 | 1 | 3.33 | 12.3 | 3.36 | 12.3 | 3.36 | +0 | +0 | 0 | 0 |
| 2025/05/23 | 124 | +0 | +0 | 32 | 397.8 | 1 | 3.12 | 12.4 | 3.12 | 12.4 | 3.12 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 124 | -1 | -0.8 | 24 | 298.3 | 2 | 8.33 | 24.85 | 8.33 | 24.95 | 8.36 | +0.1 | +500 | 0 | 0 |
| 2025/05/21 | 125 | -0.5 | -0.4 | 24 | 299.95 | 2 | 8.33 | 24.95 | 8.32 | 25.05 | 8.35 | +0.1 | +500 | 0 | 0 |
| 2025/05/20 | 125.5 | +1.5 | +1.21 | 72 | 899.3 | 3 | 4.17 | 37.5 | 4.17 | 37.45 | 4.16 | -0.05 | -166.67 | 0 | 0 |
| 2025/05/19 | 124 | +1.5 | +1.22 | 178 | 2,192.7 | 6 | 3.37 | 74.15 | 3.38 | 74 | 3.37 | -0.15 | -250 | 0 | 0 |
| 2025/05/16 | 122.5 | +2 | +1.66 | 272 | 3,322.7 | 7 | 2.57 | 85.65 | 2.58 | 85.85 | 2.58 | +0.2 | +285.71 | 0 | 0 |
| 2025/05/15 | 120.5 | -1 | -0.82 | 34 | 410.8 | 6 | 17.65 | 72.7 | 17.7 | 72.65 | 17.69 | -0.05 | -83.33 | 0 | 0 |
| 2025/05/14 | 121.5 | +1 | +0.83 | 45 | 546 | 5 | 11.11 | 60.65 | 11.11 | 60.7 | 11.12 | +0.05 | +100 | 0 | 0 |
| 2025/05/13 | 120.5 | -7.5 | -5.86 | 409 | 4,976.75 | 43 | 10.51 | 525.35 | 10.56 | 525.8 | 10.57 | +0.45 | +104.65 | 0 | 0 |
| 2025/05/12 | 128 | +1 | +0.79 | 33 | 420.3 | 4 | 12.12 | 51.05 | 12.15 | 50.95 | 12.12 | -0.1 | -250 | 0 | 0 |
| 2025/05/09 | 127 | -0.5 | -0.39 | 51 | 644.2 | 2 | 3.92 | 25.15 | 3.9 | 25.35 | 3.94 | +0.2 | +1,000 | 0 | 0 |
| 2025/05/08 | 127.5 | +1.5 | +1.19 | 34 | 431.85 | 1 | 2.94 | 12.65 | 2.93 | 12.75 | 2.95 | +0.1 | +1,000 | 0 | 0 |
| 2025/05/07 | 126 | +1 | +0.8 | 53 | 666.15 | 1 | 1.89 | 12.55 | 1.88 | 12.6 | 1.89 | +0.05 | +500 | 0 | 0 |
| 2025/05/06 | 125 | +1 | +0.81 | 23 | 286.75 | 3 | 13.04 | 37.35 | 13.03 | 37.45 | 13.06 | +0.1 | +333.33 | 0 | 0 |
| 2025/05/05 | 124 | -3 | -2.36 | 281 | 3,488.6 | 24 | 8.54 | 297.65 | 8.53 | 298.75 | 8.56 | +1.1 | +458.33 | 0 | 0 |
| 2025/05/02 | 127 | +0.5 | +0.4 | 73 | 927.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/30 | 126.5 | +0 | +0 | 131 | 1,662.4 | 4 | 3.05 | 50.65 | 3.05 | 50.65 | 3.05 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 126.5 | +1.5 | +1.2 | 144 | 1,812.25 | 8 | 5.56 | 100.6 | 5.55 | 100.5 | 5.55 | -0.1 | -125 | 0 | 0 |
| 2025/04/28 | 125 | +7 | +5.93 | 141 | 1,732.35 | 12 | 8.51 | 148.2 | 8.55 | 147.1 | 8.49 | -1.1 | -916.67 | 0 | 0 |
| 2025/04/25 | 118 | +0.5 | +0.43 | 23 | 272.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 117.5 | +0.5 | +0.43 | 24 | 283 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 117 | +0 | +0 | 49 | 577.2 | 9 | 18.37 | 105.85 | 18.34 | 106.15 | 18.39 | +0.3 | +333.33 | 0 | 0 |
| 2025/04/22 | 117 | +1 | +0.86 | 72 | 838.2 | 2 | 2.78 | 23.2 | 2.77 | 23.35 | 2.79 | +0.15 | +750 | 0 | 0 |
| 2025/04/21 | 116 | +1 | +0.87 | 122 | 1,416.7 | 4 | 3.28 | 46.45 | 3.28 | 46.5 | 3.28 | +0.05 | +125 | 0 | 0 |
| 2025/04/18 | 115 | -0.5 | -0.43 | 24 | 277.15 | 1 | 4.17 | 11.6 | 4.19 | 11.5 | 4.15 | -0.1 | -1,000 | 0 | 0 |
| 2025/04/17 | 115.5 | +2 | +1.76 | 95 | 1,089.8 | 8 | 8.42 | 91.55 | 8.4 | 92.35 | 8.47 | +0.8 | +1,000 | 0 | 0 |
| 2025/04/16 | 113.5 | +0 | +0 | 42 | 472.35 | 3 | 7.14 | 33.7 | 7.13 | 33.75 | 7.15 | +0.05 | +166.67 | 0 | 0 |
| 2025/04/15 | 113.5 | +3 | +2.71 | 100 | 1,131.8 | 1 | 1 | 11.2 | 0.99 | 11.35 | 1 | +0.15 | +1,500 | 0 | 0 |
| 2025/04/14 | 110.5 | -2.5 | -2.21 | 171 | 1,901.35 | 18 | 10.53 | 201.15 | 10.58 | 200.3 | 10.53 | -0.85 | -472.22 | 0 | 0 |
| 2025/04/11 | 113 | -2.5 | -2.16 | 178 | 1,988.25 | 55 | 30.9 | 609.9 | 30.68 | 616.25 | 30.99 | +6.35 | +1,154.55 | 0 | 0 |
| 2025/04/10 | 115.5 | +10.5 | +10 | 154 | 1,767.3 | 7 | 4.55 | 79 | 4.47 | 80.4 | 4.55 | +1.4 | +2,000 | 0 | 0 |
| 2025/04/09 | 105 | -5 | -4.55 | 401 | 4,228.4 | 111 | 27.68 | 1,169.6 | 27.66 | 1,176.15 | 27.82 | +6.55 | +590.09 | 0 | 0 |
| 2025/04/08 | 110 | -1 | -0.9 | 438 | 4,766.45 | 90 | 20.55 | 978.3 | 20.52 | 985.3 | 20.67 | +7 | +777.78 | 0 | 0 |
| 2025/04/07 | 111 | -12 | -9.76 | 473 | 5,249.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 123 | -0.5 | -0.4 | 21 | 255.39 | 1 | 4.82 | 12.3 | 4.82 | 12.3 | 4.82 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 123.5 | +2 | +1.65 | 65 | 797.28 | 8 | 12.34 | 98.55 | 12.36 | 98.4 | 12.34 | -0.15 | -187.5 | 0 | 0 |
| 2025/03/31 | 121.5 | -4 | -3.19 | 258 | 3,161.66 | 31 | 11.99 | 379.85 | 12.01 | 378.85 | 11.98 | -1 | -322.58 | 0 | 0 |
| 2025/03/28 | 125.5 | -2 | -1.57 | 100 | 1,265.65 | 6 | 5.98 | 76.05 | 6.01 | 75.8 | 5.99 | -0.25 | -416.67 | 0 | 0 |
| 2025/03/27 | 127.5 | -2 | -1.54 | 62 | 793.99 | 5 | 8.05 | 64.1 | 8.07 | 64.45 | 8.12 | +0.35 | +700 | 0 | 0 |
| 2025/03/26 | 129.5 | +2.5 | +1.97 | 42 | 534.02 | 1 | 2.4 | 12.85 | 2.41 | 12.9 | 2.42 | +0.05 | +500 | 0 | 0 |
| 2025/03/25 | 127 | +0 | +0 | 51 | 643.26 | 1 | 1.98 | 12.65 | 1.97 | 12.75 | 1.98 | +0.1 | +1,000 | 0 | 0 |
| 2025/03/24 | 127 | +0 | +0 | 66 | 835.57 | 1 | 1.52 | 12.75 | 1.53 | 12.7 | 1.52 | -0.05 | -500 | 0 | 0 |
| 2025/03/21 | 127 | +0.5 | +0.4 | 32 | 405.5 | 1 | 3.13 | 12.7 | 3.13 | 12.75 | 3.14 | +0.05 | +500 | 0 | 0 |
| 2025/03/20 | 126.5 | -0.5 | -0.39 | 71 | 897.05 | 1 | 1.41 | 12.75 | 1.42 | 12.65 | 1.41 | -0.1 | -1,000 | 0 | 0 |
| 2025/03/19 | 127 | -0.5 | -0.39 | 50 | 630.2 | 2 | 4.03 | 25.5 | 4.05 | 25.5 | 4.05 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 127.5 | +0.5 | +0.39 | 42 | 534.86 | 12 | 28.62 | 153.35 | 28.67 | 153 | 28.61 | -0.35 | -291.67 | 0 | 0 |
| 2025/03/17 | 127 | +0 | +0 | 61 | 770.64 | 1 | 1.65 | 12.7 | 1.65 | 12.7 | 1.65 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 127 | -0.5 | -0.39 | 45 | 570.05 | 4 | 8.94 | 50.9 | 8.93 | 50.9 | 8.93 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 127.5 | -3 | -2.3 | 117 | 1,506.42 | 6 | 5.12 | 77.25 | 5.13 | 76.85 | 5.1 | -0.4 | -666.67 | 0 | 0 |
| 2025/03/12 | 130.5 | +0 | +0 | 73 | 945.44 | 10 | 13.74 | 129.6 | 13.71 | 130.45 | 13.8 | +0.85 | +850 | 0 | 0 |
| 2025/03/11 | 130.5 | +1 | +0.77 | 217 | 2,811.34 | 54 | 24.94 | 699.7 | 24.89 | 700.85 | 24.93 | +1.15 | +212.96 | 0 | 0 |
| 2025/03/10 | 129.5 | -1.5 | -1.15 | 78 | 1,016.76 | 6 | 7.68 | 78.4 | 7.71 | 78.7 | 7.74 | +0.3 | +500 | 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。
