4563
69.6
TWD-0.60 (-0.85%)
2025.06.27收盤
百德－現股當沖
百德最新現股當沖狀況
整理百德最新(2025/06/27) 當沖狀況。整體成交張數為52張，佔整體市場成交張數的26.13%。當日現股當沖之總損益為+1.66萬元、每張平均損益則為+319元。
開盤價
70.4
收盤價
69.6
當日範圍
69 - 70.9
成交張數
199
開盤價(昨)
69.8
收盤價(昨)
70.2
昨日範圍
69.8 - 72.5
成交張數(昨)
333
成交金額
1385.00萬
成交金額(昨)
2372.73萬
52週範圍
56.9 - 131
發行股數
5495萬
市值
38億
現股當沖－歷史逐日資訊
開盤價
70.4
收盤價
69.6
成交張數
199
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(%) | ||||||
| 2025/07/01 | 67.9 | +0.5 | +0.74 | 83 | 564.23 | 16 | 19.28 | 108.94 | 19.31 | 108.52 | 19.23 | -0.42 | -262.5 | 0 | 0 |
| 2025/06/30 | 67.4 | -2.2 | -3.16 | 202 | 1,370.77 | 54 | 26.73 | 366.7 | 26.75 | 366.09 | 26.71 | -0.61 | -112.96 | 0 | 0 |
| 2025/06/27 | 69.6 | -0.6 | -0.85 | 199 | 1,385 | 52 | 26.13 | 361.81 | 26.12 | 363.47 | 26.24 | +1.66 | +319.23 | 0 | 0 |
| 2025/06/26 | 70.2 | +0.7 | +1.01 | 333 | 2,372.73 | 167 | 50.15 | 1,188.55 | 50.09 | 1,188.66 | 50.1 | +0.11 | +6.59 | 0 | 0 |
| 2025/06/25 | 69.5 | -1.5 | -2.11 | 264 | 1,858.53 | 98 | 37.12 | 691.17 | 37.19 | 689.87 | 37.12 | -1.3 | -132.65 | 0 | 0 |
| 2025/06/24 | 71 | +3.6 | +5.34 | 556 | 3,901.06 | 115 | 20.68 | 799.27 | 20.49 | 810.98 | 20.79 | +11.71 | +1,018.26 | 0 | 0 |
| 2025/06/23 | 67.4 | +0.9 | +1.35 | 218 | 1,435.37 | 94 | 43.12 | 618.18 | 43.07 | 617.51 | 43.02 | -0.67 | -71.28 | 1 | 0.46 |
| 2025/06/20 | 66.5 | +0.8 | +1.22 | 274 | 1,822.81 | 132 | 48.18 | 877.2 | 48.12 | 877.4 | 48.13 | +0.2 | +15.15 | 1 | 0.36 |
| 2025/06/19 | 65.7 | -2 | -2.95 | 178 | 1,185.02 | 30 | 16.85 | 200.31 | 16.9 | 199.67 | 16.85 | -0.64 | -213.33 | 0 | 0 |
| 2025/06/18 | 67.7 | +2.3 | +3.52 | 338 | 2,290.28 | 66 | 19.53 | 444.09 | 19.39 | 448.78 | 19.59 | +4.69 | +710.61 | 0 | 0 |
| 2025/06/17 | 65.4 | -0.3 | -0.46 | 191 | 1,258.99 | 37 | 19.37 | 244.35 | 19.41 | 244.52 | 19.42 | +0.17 | +45.95 | 0 | 0 |
| 2025/06/16 | 65.7 | -0.6 | -0.9 | 129 | 843.33 | 29 | 22.48 | 190.23 | 22.56 | 190.08 | 22.54 | -0.15 | -51.72 | 0 | 0 |
| 2025/06/13 | 66.3 | -2.3 | -3.35 | 223 | 1,490.2 | 32 | 14.35 | 213.52 | 14.33 | 213.69 | 14.34 | +0.17 | +53.12 | 0 | 0 |
| 2025/06/12 | 68.6 | -0.2 | -0.29 | 148 | 1,018.21 | 27 | 18.24 | 185.47 | 18.22 | 185.54 | 18.22 | +0.07 | +25.93 | 0 | 0 |
| 2025/06/11 | 68.8 | +2.1 | +3.15 | 244 | 1,677.94 | 87 | 35.66 | 597.94 | 35.64 | 598.1 | 35.64 | +0.16 | +18.39 | 0 | 0 |
| 2025/06/10 | 66.7 | +0.2 | +0.3 | 187 | 1,259.61 | 56 | 29.95 | 377.25 | 29.95 | 377.47 | 29.97 | +0.22 | +39.29 | 0 | 0 |
| 2025/06/09 | 66.5 | +0.6 | +0.91 | 160 | 1,068.56 | 62 | 38.75 | 414.67 | 38.81 | 415.12 | 38.85 | +0.45 | +72.58 | 0 | 0 |
| 2025/06/06 | 65.9 | -1.6 | -2.37 | 128 | 851.03 | 40 | 31.25 | 265.72 | 31.22 | 266.74 | 31.34 | +1.02 | +255 | 0 | 0 |
| 2025/06/05 | 67.5 | -0.1 | -0.15 | 170 | 1,155.56 | 46 | 27.06 | 312.89 | 27.08 | 312.93 | 27.08 | +0.04 | +8.7 | 0 | 0 |
| 2025/06/04 | 67.6 | +3.1 | +4.81 | 247 | 1,660.62 | 66 | 26.72 | 442.06 | 26.62 | 444.13 | 26.74 | +2.07 | +313.64 | 0 | 0 |
| 2025/06/03 | 64.5 | -0.7 | -1.07 | 95 | 617.19 | 16 | 16.84 | 104.24 | 16.89 | 104.04 | 16.86 | -0.2 | -125 | 0 | 0 |
| 2025/06/02 | 65.2 | -1.7 | -2.54 | 149 | 975.95 | 24 | 16.11 | 157.29 | 16.12 | 157.79 | 16.17 | +0.5 | +208.33 | 0 | 0 |
| 2025/05/29 | 66.9 | -0.4 | -0.59 | 130 | 874.54 | 15 | 11.54 | 101.14 | 11.56 | 101.49 | 11.6 | +0.35 | +233.33 | 0 | 0 |
| 2025/05/28 | 67.3 | -0.9 | -1.32 | 107 | 727.58 | 20 | 18.69 | 136.36 | 18.74 | 136.33 | 18.74 | -0.03 | -15 | 0 | 0 |
| 2025/05/27 | 68.2 | -1.2 | -1.73 | 124 | 852.65 | 23 | 18.55 | 158.46 | 18.58 | 158.37 | 18.57 | -0.09 | -39.13 | 0 | 0 |
| 2025/05/26 | 69.4 | -0.8 | -1.14 | 89 | 621.86 | 8 | 8.99 | 56.14 | 9.03 | 55.91 | 8.99 | -0.23 | -287.5 | 0 | 0 |
| 2025/05/23 | 70.2 | -0.9 | -1.27 | 133 | 942.41 | 24 | 18.05 | 169.85 | 18.02 | 170.36 | 18.08 | +0.51 | +212.5 | 0 | 0 |
| 2025/05/22 | 71.1 | -0.9 | -1.25 | 106 | 754.22 | 23 | 21.7 | 163.55 | 21.68 | 163.81 | 21.72 | +0.26 | +113.04 | 0 | 0 |
| 2025/05/21 | 72 | +0.2 | +0.28 | 107 | 770.62 | 26 | 24.3 | 187.51 | 24.33 | 187.56 | 24.34 | +0.05 | +19.23 | 0 | 0 |
| 2025/05/20 | 71.8 | -1.2 | -1.64 | 128 | 934.92 | 24 | 18.75 | 175.97 | 18.82 | 175.75 | 18.8 | -0.22 | -91.67 | 0 | 0 |
| 2025/05/19 | 73 | -1.8 | -2.41 | 237 | 1,765.83 | 62 | 26.16 | 463.26 | 26.23 | 464.54 | 26.31 | +1.28 | +206.45 | 0 | 0 |
| 2025/05/16 | 74.8 | -0.8 | -1.06 | 242 | 1,828.22 | 73 | 30.17 | 552.81 | 30.24 | 553.16 | 30.26 | +0.35 | +47.95 | 0 | 0 |
| 2025/05/15 | 75.6 | +0.5 | +0.67 | 453 | 3,477.61 | 215 | 47.46 | 1,652.38 | 47.51 | 1,651.87 | 47.5 | -0.51 | -23.72 | 1 | 0.22 |
| 2025/05/14 | 75.1 | -0.1 | -0.13 | 169 | 1,276.21 | 30 | 17.75 | 226.16 | 17.72 | 226.85 | 17.78 | +0.69 | +230 | 0 | 0 |
| 2025/05/13 | 75.2 | -0.2 | -0.27 | 309 | 2,329.25 | 124 | 40.13 | 933.45 | 40.08 | 937.85 | 40.26 | +4.4 | +354.84 | 0 | 0 |
| 2025/05/12 | 75.4 | +2.2 | +3.01 | 299 | 2,273.15 | 157 | 52.51 | 1,192.22 | 52.45 | 1,193.81 | 52.52 | +1.59 | +101.27 | 0 | 0 |
| 2025/05/09 | 73.2 | +1.7 | +2.38 | 220 | 1,595.4 | 100 | 45.45 | 723.57 | 45.35 | 724.78 | 45.43 | +1.21 | +121 | 0 | 0 |
| 2025/05/08 | 71.5 | +1 | +1.42 | 115 | 824.85 | 21 | 18.26 | 150.43 | 18.24 | 150.52 | 18.25 | +0.09 | +42.86 | 0 | 0 |
| 2025/05/07 | 70.5 | -1.4 | -1.95 | 74 | 524.18 | 19 | 25.68 | 134.41 | 25.64 | 134.98 | 25.75 | +0.57 | +300 | 0 | 0 |
| 2025/05/06 | 71.9 | +1.5 | +2.13 | 184 | 1,322.82 | 77 | 41.85 | 552.97 | 41.8 | 553.07 | 41.81 | +0.1 | +12.99 | 0 | 0 |
| 2025/05/05 | 70.4 | -5.1 | -6.75 | 425 | 3,016.93 | 153 | 36 | 1,081.8 | 35.86 | 1,089.36 | 36.11 | +7.56 | +494.12 | 0 | 0 |
| 2025/05/02 | 75.5 | +0.5 | +0.67 | 232 | 1,768.88 | 88 | 37.93 | 671.64 | 37.97 | 672.33 | 38.01 | +0.69 | +78.41 | 0 | 0 |
| 2025/04/30 | 75 | -0.3 | -0.4 | 1,021 | 7,942.69 | 618 | 60.53 | 4,810.7 | 60.57 | 4,806.52 | 60.52 | -4.18 | -67.64 | 2 | 0.2 |
| 2025/04/29 | 75.3 | +3.1 | +4.29 | 338 | 2,514.25 | 171 | 50.59 | 1,265.47 | 50.33 | 1,277.84 | 50.82 | +12.37 | +723.39 | 0 | 0 |
| 2025/04/28 | 72.2 | +1.6 | +2.27 | 190 | 1,372.53 | 51 | 26.84 | 367.56 | 26.78 | 368.55 | 26.85 | +0.99 | +194.12 | 0 | 0 |
| 2025/04/25 | 70.6 | +0.7 | +1 | 200 | 1,423.23 | 48 | 24 | 341.99 | 24.03 | 341.67 | 24.01 | -0.32 | -66.67 | 0 | 0 |
| 2025/04/24 | 69.9 | -0.3 | -0.43 | 187 | 1,322.8 | 89 | 47.59 | 629.26 | 47.57 | 629.09 | 47.56 | -0.17 | -19.1 | 0 | 0 |
| 2025/04/23 | 70.2 | +3.7 | +5.56 | 257 | 1,797.69 | 45 | 17.51 | 314.07 | 17.47 | 314.47 | 17.49 | +0.4 | +88.89 | 0 | 0 |
| 2025/04/22 | 66.5 | +1.3 | +1.99 | 261 | 1,735.27 | 109 | 41.76 | 721.28 | 41.57 | 725.07 | 41.78 | +3.79 | +347.71 | 0 | 0 |
| 2025/04/21 | 65.2 | -3.9 | -5.64 | 190 | 1,269.17 | 54 | 28.42 | 363.19 | 28.62 | 361.36 | 28.47 | -1.83 | -338.89 | 0 | 0 |
| 2025/04/18 | 69.1 | +0.5 | +0.73 | 133 | 920.63 | 74 | 55.64 | 512.58 | 55.68 | 512.81 | 55.7 | +0.23 | +31.08 | 0 | 0 |
| 2025/04/17 | 68.6 | -0.4 | -0.58 | 195 | 1,340.38 | 89 | 45.64 | 612.56 | 45.7 | 612.67 | 45.71 | +0.11 | +12.36 | 2 | 1.03 |
| 2025/04/16 | 69 | -1.2 | -1.71 | 217 | 1,504.12 | 70 | 32.26 | 485.46 | 32.28 | 485.7 | 32.29 | +0.24 | +34.29 | 0 | 0 |
| 2025/04/15 | 70.2 | +3 | +4.46 | 305 | 2,125.16 | 111 | 36.39 | 771.59 | 36.31 | 772.88 | 36.37 | +1.29 | +116.22 | 0 | 0 |
| 2025/04/14 | 67.2 | +2.9 | +4.51 | 410 | 2,773.08 | 171 | 41.71 | 1,156.09 | 41.69 | 1,160.74 | 41.86 | +4.65 | +271.93 | 0 | 0 |
| 2025/04/11 | 64.3 | +1.8 | +2.88 | 458 | 2,867.58 | 175 | 38.21 | 1,085.87 | 37.87 | 1,100.32 | 38.37 | +14.45 | +825.71 | 2 | 0.44 |
| 2025/04/10 | 62.5 | +5.6 | +9.84 | 121 | 756.25 | 2 | 1.65 | 12.5 | 1.65 | 12.5 | 1.65 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 56.9 | -6.3 | -9.97 | 1,043 | 6,116.66 | 313 | 30.01 | 1,850.8 | 30.26 | 1,862.2 | 30.44 | +11.4 | +364.22 | 0 | 0 |
| 2025/04/08 | 63.2 | -7 | -9.97 | 635 | 4,018.35 | 81 | 12.76 | 514.04 | 12.79 | 513.06 | 12.77 | -0.98 | -120.99 | 0 | 0 |
| 2025/04/07 | 70.2 | -7.8 | -10 | 34 | 240.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 78 | +0.2 | +0.26 | 180 | 1,406.22 | 61 | 33.8 | 475.02 | 33.78 | 475.51 | 33.81 | +0.49 | +80.33 | 0 | 0 |
| 2025/04/01 | 77.8 | +2 | +2.64 | 223 | 1,722.26 | 78 | 34.98 | 600.17 | 34.85 | 601.4 | 34.92 | +1.23 | +157.69 | 0 | 0 |
| 2025/03/31 | 75.8 | -3.8 | -4.77 | 467 | 3,569.74 | 97 | 20.75 | 742.74 | 20.81 | 742.6 | 20.8 | -0.14 | -14.43 | 1 | 0.21 |
| 2025/03/28 | 79.6 | -2.9 | -3.52 | 461 | 3,700.55 | 100 | 21.68 | 810.38 | 21.9 | 802.78 | 21.69 | -7.6 | -760 | 0 | 0 |
| 2025/03/27 | 82.5 | -2.2 | -2.6 | 277 | 2,308.64 | 28 | 10.1 | 234.03 | 10.14 | 232.58 | 10.07 | -1.45 | -517.86 | 0 | 0 |
| 2025/03/26 | 84.7 | +1 | +1.19 | 247 | 2,112.62 | 66 | 26.71 | 564.42 | 26.72 | 563.16 | 26.66 | -1.26 | -190.91 | 0 | 0 |
| 2025/03/25 | 83.7 | -0.8 | -0.95 | 217 | 1,833.03 | 32 | 14.77 | 272.98 | 14.89 | 269.41 | 14.7 | -3.57 | -1,115.62 | 0 | 0 |
| 2025/03/24 | 84.5 | -2.3 | -2.65 | 287 | 2,454.35 | 36 | 12.56 | 311.4 | 12.69 | 306.08 | 12.47 | -5.32 | -1,477.78 | 0 | 0 |
| 2025/03/21 | 86.8 | +0.8 | +0.93 | 429 | 3,717.4 | 155 | 36.16 | 1,341.05 | 36.07 | 1,350.09 | 36.32 | +9.04 | +583.23 | 0 | 0 |
| 2025/03/20 | 86 | +1.7 | +2.02 | 179 | 1,538.95 | 43 | 23.96 | 368 | 23.91 | 369.16 | 23.99 | +1.16 | +269.77 | 0 | 0 |
| 2025/03/19 | 84.3 | -1.9 | -2.2 | 308 | 2,610.52 | 56 | 18.21 | 476.08 | 18.24 | 477.09 | 18.28 | +1.01 | +180.36 | 0 | 0 |
| 2025/03/18 | 86.2 | +1.7 | +2.01 | 310 | 2,658.05 | 95 | 30.63 | 813.83 | 30.62 | 818.65 | 30.8 | +4.82 | +507.37 | 0 | 0 |
| 2025/03/17 | 84.5 | -1.4 | -1.63 | 291 | 2,491.39 | 89 | 30.61 | 764.97 | 30.7 | 763.92 | 30.66 | -1.05 | -117.98 | 1 | 0.34 |
| 2025/03/14 | 85.9 | +0.6 | +0.7 | 289 | 2,472.77 | 104 | 36.01 | 888.45 | 35.93 | 892.16 | 36.08 | +3.71 | +356.73 | 1 | 0.35 |
| 2025/03/13 | 85.3 | -2.9 | -3.29 | 505 | 4,444.39 | 209 | 41.42 | 1,841.42 | 41.43 | 1,844.09 | 41.49 | +2.67 | +127.75 | 1 | 0.2 |
| 2025/03/12 | 88.2 | +0.1 | +0.11 | 236 | 2,082.54 | 99 | 42.03 | 875.52 | 42.04 | 875.92 | 42.06 | +0.4 | +40.4 | 0 | 0 |
| 2025/03/11 | 88.1 | -0.1 | -0.11 | 385 | 3,318.32 | 143 | 37.18 | 1,223.66 | 36.88 | 1,236.05 | 37.25 | +12.39 | +866.43 | 0 | 0 |
| 2025/03/10 | 88.2 | +0.7 | +0.8 | 289 | 2,556.44 | 122 | 42.19 | 1,078.19 | 42.18 | 1,079.89 | 42.24 | +1.7 | +139.34 | 0 | 0 |
| 2025/03/07 | 87.5 | -2.9 | -3.21 | 553 | 4,903.21 | 143 | 25.85 | 1,272.86 | 25.96 | 1,273.33 | 25.97 | +0.47 | +32.87 | 0 | 0 |
| 2025/03/06 | 90.4 | -2.8 | -3 | 488 | 4,478.07 | 170 | 34.83 | 1,564.04 | 34.93 | 1,559.91 | 34.83 | -4.13 | -242.94 | 0 | 0 |
| 2025/03/05 | 93.2 | -1.2 | -1.27 | 615 | 5,745.79 | 239 | 38.89 | 2,235.01 | 38.9 | 2,238.07 | 38.95 | +3.06 | +128.03 | 1 | 0.16 |
| 2025/03/04 | 94.4 | +3.7 | +4.08 | 1,271 | 11,940.18 | 769 | 60.49 | 7,206.96 | 60.36 | 7,232.76 | 60.57 | +25.8 | +335.5 | 4 | 0.31 |
| 2025/03/03 | 90.7 | -4.4 | -4.63 | 658 | 6,072.97 | 254 | 38.6 | 2,349.26 | 38.68 | 2,351.49 | 38.72 | +2.23 | +87.8 | 1 | 0.15 |
| 2025/02/27 | 95.1 | +0.6 | +0.63 | 1,826 | 17,891.08 | 1,094 | 59.9 | 10,717.04 | 59.9 | 10,695.2 | 59.78 | -21.84 | -199.63 | 17 | 0.93 |
| 2025/02/26 | 94.5 | -1 | -1.05 | 641 | 6,110.16 | 273 | 42.62 | 2,605.97 | 42.65 | 2,605.06 | 42.63 | -0.91 | -33.33 | 1 | 0.16 |
| 2025/02/25 | 95.5 | -3.6 | -3.63 | 1,083 | 10,432.28 | 331 | 30.57 | 3,189.24 | 30.57 | 3,193.33 | 30.61 | +4.09 | +123.56 | 2 | 0.18 |
| 2025/02/24 | 99.1 | -1.9 | -1.88 | 1,190 | 11,886.01 | 479 | 40.24 | 4,784.38 | 40.25 | 4,787.94 | 40.28 | +3.56 | +74.32 | 4 | 0.34 |
| 2025/02/21 | 101 | +1.5 | +1.51 | 4,171 | 42,589.34 | 2,683 | 64.33 | 27,388.37 | 64.31 | 27,348.1 | 64.21 | -40.27 | -150.09 | 35 | 0.84 |
| 2025/02/20 | 99.5 | -4 | -3.86 | 4,273 | 43,486.22 | 2,042 | 47.78 | 20,784.52 | 47.8 | 20,701.57 | 47.6 | -82.95 | -406.22 | 2 | 0.05 |
| 2025/02/19 | 103.5 | +9.2 | +9.76 | 4,388 | 44,574.47 | 1,743 | 39.73 | 17,545.89 | 39.36 | 17,728.74 | 39.77 | +182.85 | +1,049.05 | 43 | 0.98 |
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。
