4563
47.7
TWD-0.95 (-1.95%)
2025.11.14收盤
百德－現股當沖
百德最新現股當沖狀況
整理百德最新(2025/11/14) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的17.09%。當日現股當沖之總損益為+1.09萬元、每張平均損益則為+548元。
開盤價
48.65
收盤價
47.7
當日範圍
47.25 - 48.95
成交張數
117
開盤價(昨)
49.45
收盤價(昨)
48.65
昨日範圍
48.4 - 49.45
成交張數(昨)
67
成交金額
557.96萬
成交金額(昨)
327.86萬
52週範圍
47.7 - 110.5
發行股數
5495萬
市值
26億
現股當沖－歷史逐日資訊
開盤價
48.65
收盤價
47.7
成交張數
117
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(%) | ||||||
| 2025/11/14 | 47.7 | -0.95 | -1.95 | 117 | 557.96 | 20 | 17.09 | 95.23 | 17.07 | 96.33 | 17.26 | +1.09 | +547.5 | 0 | 0 |
| 2025/11/13 | 48.65 | -1.25 | -2.51 | 67 | 327.86 | 9 | 13.43 | 43.85 | 13.37 | 44.14 | 13.46 | +0.29 | +322.22 | 0 | 0 |
| 2025/11/12 | 49.9 | +0 | +0 | 75 | 376.38 | 20 | 26.67 | 100.09 | 26.59 | 100.42 | 26.68 | +0.33 | +165 | 0 | 0 |
| 2025/11/11 | 49.9 | +2 | +4.18 | 140 | 694.46 | 26 | 18.57 | 127.66 | 18.38 | 129.21 | 18.61 | +1.54 | +594.23 | 0 | 0 |
| 2025/11/10 | 47.9 | +0.05 | +0.1 | 103 | 493.38 | 19 | 18.45 | 91.22 | 18.49 | 91.25 | 18.49 | +0.03 | +13.16 | 0 | 0 |
| 2025/11/07 | 47.85 | -0.3 | -0.62 | 278 | 1,311.28 | 77 | 27.7 | 361.82 | 27.59 | 365.65 | 27.89 | +3.83 | +498.05 | 0 | 0 |
| 2025/11/06 | 48.15 | -0.85 | -1.73 | 192 | 928.39 | 32 | 16.67 | 155.81 | 16.78 | 156.03 | 16.81 | +0.21 | +67.19 | 0 | 0 |
| 2025/11/05 | 49 | +0.35 | +0.72 | 141 | 684.3 | 47 | 33.33 | 227.45 | 33.24 | 228.99 | 33.46 | +1.53 | +326.6 | 0 | 0 |
| 2025/11/04 | 48.65 | -2.85 | -5.53 | 260 | 1,310.28 | 44 | 16.92 | 222.85 | 17.01 | 221.93 | 16.94 | -0.93 | -210.23 | 0 | 0 |
| 2025/11/03 | 51.5 | -0.1 | -0.19 | 76 | 394.62 | 9 | 11.84 | 46.76 | 11.85 | 46.87 | 11.88 | +0.11 | +122.22 | 0 | 0 |
| 2025/10/31 | 51.6 | +0 | +0 | 86 | 445.48 | 20 | 23.26 | 103.43 | 23.22 | 103.92 | 23.33 | +0.49 | +245 | 0 | 0 |
| 2025/10/30 | 51.6 | -0.1 | -0.19 | 126 | 653.68 | 35 | 27.78 | 182.44 | 27.91 | 182.1 | 27.86 | -0.34 | -97.14 | 0 | 0 |
| 2025/10/29 | 51.7 | +0 | +0 | 150 | 781.96 | 34 | 22.67 | 176.51 | 22.57 | 178.35 | 22.81 | +1.84 | +541.18 | 0 | 0 |
| 2025/10/28 | 51.7 | -0.9 | -1.71 | 120 | 625.04 | 22 | 18.33 | 114.51 | 18.32 | 115.1 | 18.41 | +0.59 | +268.18 | 0 | 0 |
| 2025/10/27 | 52.6 | -0.5 | -0.94 | 68 | 357.96 | 15 | 22.06 | 79.16 | 22.11 | 79.45 | 22.2 | +0.29 | +193.33 | 0 | 0 |
| 2025/10/23 | 53.1 | -1.3 | -2.39 | 96 | 514.86 | 18 | 18.75 | 96.41 | 18.73 | 97.5 | 18.94 | +1.09 | +605.56 | 0 | 0 |
| 2025/10/22 | 54.4 | +0.9 | +1.68 | 188 | 1,019.05 | 73 | 38.83 | 395.2 | 38.78 | 395.74 | 38.83 | +0.54 | +73.97 | 0 | 0 |
| 2025/10/21 | 53.5 | +2 | +3.88 | 200 | 1,055.66 | 24 | 12 | 126.01 | 11.94 | 126.55 | 11.99 | +0.54 | +225 | 0 | 0 |
| 2025/10/20 | 51.5 | +0 | +0 | 95 | 490.58 | 33 | 34.74 | 169.8 | 34.61 | 170.74 | 34.8 | +0.94 | +284.85 | 0 | 0 |
| 2025/10/17 | 51.5 | -0.3 | -0.58 | 87 | 450.35 | 20 | 22.99 | 103.67 | 23.02 | 103.96 | 23.08 | +0.29 | +145 | 0 | 0 |
| 2025/10/16 | 51.8 | -0.3 | -0.58 | 330 | 1,753.31 | 132 | 40 | 703.43 | 40.12 | 702 | 40.04 | -1.43 | -108.33 | 0 | 0 |
| 2025/10/15 | 52.1 | +2.5 | +5.04 | 367 | 1,900.42 | 142 | 38.69 | 733.15 | 38.58 | 734.88 | 38.67 | +1.73 | +121.83 | 2 | 0.54 |
| 2025/10/14 | 49.6 | -0.1 | -0.2 | 257 | 1,305.15 | 95 | 36.96 | 482.34 | 36.96 | 482.56 | 36.97 | +0.22 | +23.16 | 0 | 0 |
| 2025/10/13 | 49.7 | -1.6 | -3.12 | 178 | 884.41 | 52 | 29.21 | 257.06 | 29.07 | 258.55 | 29.23 | +1.48 | +284.62 | 0 | 0 |
| 2025/10/09 | 51.3 | +0.3 | +0.59 | 145 | 740.84 | 21 | 14.48 | 107.55 | 14.52 | 107.37 | 14.49 | -0.18 | -85.71 | 0 | 0 |
| 2025/10/08 | 51 | -0.3 | -0.58 | 100 | 509.56 | 31 | 31 | 158.01 | 31.01 | 158.06 | 31.02 | +0.05 | +16.13 | 0 | 0 |
| 2025/10/07 | 51.3 | -0.3 | -0.58 | 133 | 687.08 | 30 | 22.56 | 154.69 | 22.51 | 155.24 | 22.59 | +0.55 | +183.33 | 0 | 0 |
| 2025/10/03 | 51.6 | -0.9 | -1.71 | 134 | 695.74 | 27 | 20.15 | 140.52 | 20.2 | 140.12 | 20.14 | -0.4 | -148.15 | 0 | 0 |
| 2025/10/02 | 52.5 | -1.6 | -2.96 | 285 | 1,510.99 | 30 | 10.53 | 158.99 | 10.52 | 159.07 | 10.53 | +0.08 | +26.67 | 0 | 0 |
| 2025/10/01 | 54.1 | -0.9 | -1.64 | 113 | 618.83 | 20 | 17.7 | 109.84 | 17.75 | 110.23 | 17.81 | +0.39 | +195 | 0 | 0 |
| 2025/09/30 | 55 | +0.4 | +0.73 | 212 | 1,150.65 | 55 | 25.94 | 298.05 | 25.9 | 299.46 | 26.03 | +1.41 | +256.36 | 0 | 0 |
| 2025/09/26 | 54.6 | -2.6 | -4.55 | 398 | 2,193.29 | 55 | 13.82 | 303.3 | 13.83 | 302.65 | 13.8 | -0.65 | -118.18 | 0 | 0 |
| 2025/09/25 | 57.2 | +0.4 | +0.7 | 173 | 996.24 | 47 | 27.17 | 270.64 | 27.17 | 271.01 | 27.2 | +0.37 | +78.72 | 0 | 0 |
| 2025/09/24 | 56.8 | +0.3 | +0.53 | 148 | 847.03 | 49 | 33.11 | 279.77 | 33.03 | 280.2 | 33.08 | +0.43 | +87.76 | 1 | 0.68 |
| 2025/09/23 | 56.5 | -1.3 | -2.25 | 196 | 1,116.55 | 39 | 19.9 | 224.01 | 20.06 | 223.18 | 19.99 | -0.83 | -212.82 | 0 | 0 |
| 2025/09/22 | 57.8 | -0.2 | -0.34 | 415 | 2,450.59 | 128 | 30.84 | 758.65 | 30.96 | 755.82 | 30.84 | -2.83 | -221.09 | 0 | 0 |
| 2025/09/19 | 58 | +1.3 | +2.29 | 484 | 2,817.97 | 208 | 42.98 | 1,208.56 | 42.89 | 1,211.28 | 42.98 | +2.72 | +130.77 | 0 | 0 |
| 2025/09/18 | 56.7 | +0.8 | +1.43 | 369 | 2,107.23 | 169 | 45.8 | 966.12 | 45.85 | 966.26 | 45.85 | +0.14 | +8.28 | 0 | 0 |
| 2025/09/17 | 55.9 | +0.4 | +0.72 | 100 | 563.66 | 29 | 29 | 163.03 | 28.92 | 164.25 | 29.14 | +1.22 | +420.69 | 0 | 0 |
| 2025/09/16 | 55.5 | +0.3 | +0.54 | 105 | 587.38 | 29 | 27.62 | 161.86 | 27.56 | 162.74 | 27.71 | +0.88 | +303.45 | 0 | 0 |
| 2025/09/15 | 55.2 | -0.2 | -0.36 | 108 | 599.38 | 11 | 10.19 | 60.96 | 10.17 | 61.18 | 10.21 | +0.22 | +200 | 0 | 0 |
| 2025/09/12 | 55.4 | +0.9 | +1.65 | 295 | 1,656.97 | 148 | 50.17 | 833.97 | 50.33 | 831.79 | 50.2 | -2.18 | -147.3 | 0 | 0 |
| 2025/09/11 | 54.5 | -1.5 | -2.68 | 214 | 1,181.43 | 19 | 8.88 | 105.21 | 8.91 | 104.85 | 8.87 | -0.36 | -189.47 | 0 | 0 |
| 2025/09/10 | 56 | +0.5 | +0.9 | 198 | 1,113.01 | 41 | 20.71 | 230.15 | 20.68 | 229.59 | 20.63 | -0.56 | -136.59 | 0 | 0 |
| 2025/09/09 | 55.5 | +0.2 | +0.36 | 150 | 836.53 | 39 | 26 | 217.3 | 25.98 | 218.54 | 26.12 | +1.24 | +317.95 | 0 | 0 |
| 2025/09/08 | 55.3 | -0.1 | -0.18 | 194 | 1,068.27 | 61 | 31.44 | 335.82 | 31.44 | 336.42 | 31.49 | +0.6 | +98.36 | 0 | 0 |
| 2025/09/05 | 55.4 | -1.6 | -2.81 | 301 | 1,680.14 | 75 | 24.92 | 419.77 | 24.98 | 421.19 | 25.07 | +1.42 | +189.33 | 0 | 0 |
| 2025/09/04 | 57 | -0.5 | -0.87 | 211 | 1,223.05 | 79 | 37.44 | 458.85 | 37.52 | 458.73 | 37.51 | -0.12 | -15.19 | 0 | 0 |
| 2025/09/03 | 57.5 | -1.3 | -2.21 | 228 | 1,318.19 | 66 | 28.95 | 381.29 | 28.93 | 381.82 | 28.97 | +0.53 | +80.3 | 0 | 0 |
| 2025/09/02 | 58.8 | +0.8 | +1.38 | 262 | 1,499.61 | 73 | 27.86 | 414.25 | 27.62 | 422.22 | 28.16 | +7.97 | +1,091.78 | 0 | 0 |
| 2025/09/01 | 58 | -2.6 | -4.29 | 439 | 2,618.23 | 124 | 28.25 | 737.64 | 28.17 | 744.32 | 28.43 | +6.68 | +538.71 | 0 | 0 |
| 2025/08/29 | 60.6 | +2.4 | +4.12 | 710 | 4,273.03 | 212 | 29.86 | 1,273.07 | 29.79 | 1,279.19 | 29.94 | +6.12 | +288.68 | 0 | 0 |
| 2025/08/28 | 58.2 | +0.9 | +1.57 | 358 | 2,070.09 | 98 | 27.37 | 565.78 | 27.33 | 568.31 | 27.45 | +2.53 | +258.16 | 0 | 0 |
| 2025/08/27 | 57.3 | +1 | +1.78 | 289 | 1,642.4 | 79 | 27.34 | 447.94 | 27.27 | 448.96 | 27.34 | +1.02 | +129.11 | 0 | 0 |
| 2025/08/26 | 56.3 | +1.5 | +2.74 | 375 | 2,076.45 | 70 | 18.67 | 385.01 | 18.54 | 389.95 | 18.78 | +4.94 | +705.71 | 0 | 0 |
| 2025/08/25 | 54.8 | -2.3 | +1.29 | 244 | 1,357.43 | 44 | 18.03 | 245.14 | 18.06 | 243.79 | 17.96 | -1.35 | -306.82 | 2 | 0.82 |
| 2025/08/22 | 57.1 | -0.6 | -1.04 | 278 | 1,606.1 | 46 | 16.55 | 267.18 | 16.64 | 265.45 | 16.53 | -1.73 | -376.09 | 0 | 0 |
| 2025/08/21 | 57.7 | +2.4 | +4.34 | 310 | 1,773.29 | 37 | 11.94 | 211.13 | 11.91 | 211.88 | 11.95 | +0.75 | +202.7 | 0 | 0 |
| 2025/08/20 | 55.3 | -4.3 | -7.21 | 751 | 4,208.85 | 97 | 12.92 | 549.81 | 13.06 | 543.81 | 12.92 | -6 | -618.56 | 0 | 0 |
| 2025/08/19 | 59.6 | -2 | -3.25 | 403 | 2,427.5 | 72 | 17.87 | 437.35 | 18.02 | 433.25 | 17.85 | -4.1 | -569.44 | 0 | 0 |
| 2025/08/18 | 61.6 | -0.7 | -1.12 | 216 | 1,330.19 | 28 | 12.96 | 172.72 | 12.98 | 172.8 | 12.99 | +0.08 | +28.57 | 0 | 0 |
| 2025/08/15 | 62.3 | +0.5 | +0.81 | 244 | 1,510.02 | 69 | 28.28 | 424.87 | 28.14 | 428.68 | 28.39 | +3.81 | +552.17 | 1 | 0.41 |
| 2025/08/14 | 61.8 | -0.3 | -0.48 | 172 | 1,072.72 | 31 | 18.02 | 193.5 | 18.04 | 193.7 | 18.06 | +0.2 | +64.52 | 0 | 0 |
| 2025/08/13 | 62.1 | +2.8 | +4.72 | 585 | 3,636.7 | 152 | 25.98 | 939.51 | 25.83 | 948.29 | 26.08 | +8.78 | +577.63 | 2 | 0.34 |
| 2025/08/12 | 59.3 | -1.5 | -2.47 | 507 | 3,026.94 | 81 | 15.98 | 484.53 | 16.01 | 484.09 | 15.99 | -0.44 | -54.32 | 0 | 0 |
| 2025/08/11 | 60.8 | -4.6 | -7.03 | 670 | 4,087.25 | 164 | 24.48 | 1,001.92 | 24.51 | 1,003.57 | 24.55 | +1.65 | +100.61 | 0 | 0 |
| 2025/08/08 | 65.4 | +1.4 | +2.19 | 367 | 2,408.55 | 87 | 23.71 | 570.8 | 23.7 | 571.98 | 23.75 | +1.18 | +135.63 | 0 | 0 |
| 2025/08/07 | 64 | -0.9 | -1.39 | 156 | 1,005.44 | 23 | 14.74 | 148.2 | 14.74 | 148.6 | 14.78 | +0.4 | +173.91 | 0 | 0 |
| 2025/08/06 | 64.9 | -0.8 | -1.22 | 142 | 925.25 | 20 | 14.08 | 130.42 | 14.1 | 130.42 | 14.1 | +0 | +0 | 0 | 0 |
| 2025/08/05 | 65.7 | +0.2 | +0.31 | 258 | 1,703.68 | 25 | 9.69 | 164.96 | 9.68 | 165.59 | 9.72 | +0.63 | +252 | 0 | 0 |
| 2025/08/04 | 65.5 | -0.4 | -0.61 | 164 | 1,081.88 | 54 | 32.93 | 356.29 | 32.93 | 355.85 | 32.89 | -0.44 | -81.48 | 0 | 0 |
| 2025/08/01 | 65.9 | +2.1 | +3.29 | 324 | 2,118.29 | 96 | 29.63 | 621.12 | 29.32 | 626.89 | 29.59 | +5.77 | +601.04 | 0 | 0 |
| 2025/07/31 | 63.8 | -1.1 | -1.69 | 132 | 844.62 | 14 | 10.61 | 89.59 | 10.61 | 89.71 | 10.62 | +0.12 | +85.71 | 0 | 0 |
| 2025/07/30 | 64.9 | +2 | +3.18 | 332 | 2,161.99 | 139 | 41.87 | 904.24 | 41.82 | 904.64 | 41.84 | +0.4 | +28.78 | 0 | 0 |
| 2025/07/29 | 62.9 | -1.1 | -1.72 | 137 | 866.18 | 33 | 24.09 | 208.96 | 24.12 | 208.78 | 24.1 | -0.18 | -54.55 | 0 | 0 |
| 2025/07/28 | 64 | +0.1 | +0.16 | 123 | 786.11 | 38 | 30.89 | 241.79 | 30.76 | 243.43 | 30.97 | +1.64 | +431.58 | 0 | 0 |
| 2025/07/25 | 63.9 | -0.6 | -0.93 | 119 | 764.4 | 34 | 28.57 | 218.7 | 28.61 | 218.18 | 28.54 | -0.52 | -152.94 | 0 | 0 |
| 2025/07/24 | 64.5 | +0.1 | +0.16 | 161 | 1,038.78 | 45 | 27.95 | 289.74 | 27.89 | 291.71 | 28.08 | +1.97 | +437.78 | 0 | 0 |
| 2025/07/23 | 64.4 | +2.1 | +3.37 | 261 | 1,693.71 | 64 | 24.52 | 413.02 | 24.39 | 416.63 | 24.6 | +3.61 | +564.06 | 0 | 0 |
| 2025/07/22 | 62.3 | -2.7 | -4.15 | 205 | 1,301.26 | 33 | 16.1 | 210.09 | 16.15 | 208.72 | 16.04 | -1.37 | -415.15 | 0 | 0 |
| 2025/07/21 | 65 | +0.5 | +0.78 | 141 | 916.16 | 24 | 17.02 | 155.83 | 17.01 | 156.27 | 17.06 | +0.44 | +183.33 | 0 | 0 |
| 2025/07/18 | 64.5 | -0.4 | -0.62 | 350 | 2,300.42 | 184 | 52.57 | 1,214.8 | 52.81 | 1,210.21 | 52.61 | -4.59 | -249.46 | 0 | 0 |
| 2025/07/17 | 64.9 | +2.4 | +3.84 | 379 | 2,453.24 | 96 | 25.33 | 617.53 | 25.17 | 622.05 | 25.36 | +4.52 | +470.83 | 0 | 0 |
| 2025/07/16 | 62.5 | +0.9 | +1.46 | 204 | 1,280.29 | 21 | 10.29 | 130.88 | 10.22 | 131.85 | 10.3 | +0.97 | +461.9 | 0 | 0 |
| 2025/07/15 | 61.6 | +1.7 | +2.84 | 232 | 1,424.15 | 56 | 24.14 | 343.26 | 24.1 | 344.13 | 24.16 | +0.87 | +155.36 | 0 | 0 |
| 2025/07/14 | 59.9 | -1 | -1.64 | 87 | 523.31 | 5 | 5.75 | 30.21 | 5.77 | 30.07 | 5.75 | -0.14 | -280 | 0 | 0 |
| 2025/07/11 | 60.9 | -0.2 | -0.33 | 202 | 1,221.83 | 48 | 23.76 | 288.31 | 23.6 | 291.53 | 23.86 | +3.22 | +670.83 | 0 | 0 |
| 2025/07/10 | 61.1 | +0.6 | +0.99 | 105 | 640.72 | 23 | 21.9 | 140.04 | 21.86 | 140.6 | 21.94 | +0.56 | +243.48 | 0 | 0 |
| 2025/07/09 | 60.5 | +0 | +0 | 155 | 939.73 | 28 | 18.06 | 169.54 | 18.04 | 170.1 | 18.1 | +0.56 | +200 | 0 | 0 |
| 2025/07/08 | 60.5 | -1.6 | -2.58 | 202 | 1,231.1 | 52 | 25.74 | 316.65 | 25.72 | 318.74 | 25.89 | +2.09 | +401.92 | 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。
