4563
61.8
TWD-0.30 (-0.48%)
2025.08.14收盤
百德－現股當沖
百德最新現股當沖狀況
整理百德最新(2025/08/14) 當沖狀況。整體成交張數為31張，佔整體市場成交張數的18.02%。當日現股當沖之總損益為+2,000元、每張平均損益則為+65元。
開盤價
62.7
收盤價
61.8
當日範圍
61.8 - 63.5
成交張數
172
開盤價(昨)
59.8
收盤價(昨)
62.1
昨日範圍
59.8 - 64
成交張數(昨)
585
成交金額
1072.72萬
成交金額(昨)
3636.70萬
52週範圍
56.9 - 131
發行股數
5495萬
市值
34億
現股當沖－歷史逐日資訊
開盤價
62.7
收盤價
61.8
成交張數
172
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(%) | ||||||
| 2025/08/14 | 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 |
| 2025/07/07 | 62.1 | -2.2 | -3.42 | 190 | 1,187.57 | 41 | 21.58 | 256.92 | 21.63 | 257.12 | 21.65 | +0.2 | +48.78 | 0 | 0 |
| 2025/07/04 | 64.3 | -2.9 | -4.32 | 464 | 3,015.97 | 55 | 11.85 | 357.25 | 11.85 | 360.64 | 11.96 | +3.39 | +616.36 | 0 | 0 |
| 2025/07/03 | 67.2 | +0 | +0 | 102 | 686.68 | 14 | 13.73 | 94.12 | 13.71 | 94.39 | 13.75 | +0.27 | +192.86 | 0 | 0 |
| 2025/07/02 | 67.2 | -0.7 | -1.03 | 133 | 895.14 | 11 | 8.27 | 73.99 | 8.27 | 74.25 | 8.29 | +0.26 | +236.36 | 0 | 0 |
| 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 |
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。
