4563
71.9
TWD+1.50 (2.13%)
2025.05.06收盤
百德－現股當沖
百德最新現股當沖狀況
整理百德最新(2025/05/06) 當沖狀況。整體成交張數為77張，佔整體市場成交張數的41.85%。當日現股當沖之總損益為+1,000元、每張平均損益則為+13元。
開盤價
70.4
收盤價
71.9
當日範圍
70.4 - 72.9
成交張數
184
開盤價(昨)
76.6
收盤價(昨)
70.4
昨日範圍
69.2 - 76.6
成交張數(昨)
425
成交金額
1322.82萬
成交金額(昨)
3016.93萬
52週範圍
48.9 - 131
發行股數
5495萬
市值
40億
現股當沖－歷史逐日資訊
開盤價
70.4
收盤價
71.9
成交張數
184
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(%) | ||||||
| 2025/05/06 | 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 |
| 2025/02/18 | 94.3 | +0.9 | +0.96 | 1,021 | 9,600.87 | 417 | 40.85 | 3,920.86 | 40.84 | 3,925.51 | 40.89 | +4.65 | +111.51 | 1 | 0.1 |
| 2025/02/17 | 93.4 | +6.4 | +7.36 | 1,651 | 15,241.02 | 631 | 38.22 | 5,777.22 | 37.91 | 5,841.46 | 38.33 | +64.24 | +1,018.07 | 5 | 0.3 |
| 2025/02/14 | 87 | -1.1 | -1.25 | 873 | 7,777.47 | 429 | 49.12 | 3,827.92 | 49.22 | 3,820.24 | 49.12 | -7.68 | -179.02 | 0 | 0 |
| 2025/02/13 | 88.1 | -0.4 | -0.45 | 710 | 6,264 | 342 | 48.18 | 3,017.53 | 48.17 | 3,025.07 | 48.29 | +7.54 | +220.47 | 0 | 0 |
| 2025/02/12 | 88.5 | +4.9 | +5.86 | 1,347 | 11,893.29 | 551 | 40.92 | 4,851 | 40.79 | 4,890.64 | 41.12 | +39.64 | +719.42 | 4 | 0.3 |
| 2025/02/11 | 83.6 | +0.4 | +0.48 | 311 | 2,608.18 | 85 | 27.32 | 711.58 | 27.28 | 713.49 | 27.36 | +1.91 | +224.71 | 0 | 0 |
| 2025/02/10 | 83.2 | -1.4 | -1.65 | 294 | 2,440.39 | 65 | 22.13 | 540.87 | 22.16 | 540.93 | 22.17 | +0.06 | +9.23 | 0 | 0 |
| 2025/02/07 | 84.6 | +0.9 | +1.08 | 325 | 2,762.42 | 115 | 35.35 | 974.14 | 35.26 | 975.24 | 35.3 | +1.1 | +95.65 | 0 | 0 |
| 2025/02/06 | 83.7 | +0 | +0 | 306 | 2,570.29 | 121 | 39.61 | 1,018.25 | 39.62 | 1,019.56 | 39.67 | +1.31 | +108.26 | 0 | 0 |
| 2025/02/05 | 83.7 | +3.6 | +4.49 | 496 | 4,131.11 | 169 | 34.08 | 1,400.76 | 33.91 | 1,414.83 | 34.25 | +14.07 | +832.54 | 1 | 0.2 |
| 2025/02/04 | 80.1 | -1.3 | -1.6 | 379 | 3,041.69 | 167 | 44.05 | 1,339.84 | 44.05 | 1,341.91 | 44.12 | +2.07 | +123.95 | 2 | 0.53 |
| 2025/02/03 | 81.4 | -0.6 | -0.73 | 535 | 4,213.5 | 177 | 33.09 | 1,384.88 | 32.87 | 1,397.43 | 33.17 | +12.55 | +709.04 | 0 | 0 |
| 2025/01/22 | 82 | +1.1 | +1.36 | 460 | 3,730.59 | 151 | 32.82 | 1,221.33 | 32.74 | 1,226.97 | 32.89 | +5.64 | +373.51 | 2 | 0.43 |
| 2025/01/21 | 80.9 | -1.8 | -2.18 | 412 | 3,350.58 | 103 | 25 | 837.96 | 25.01 | 839.61 | 25.06 | +1.65 | +160.19 | 0 | 0 |
| 2025/01/20 | 82.7 | +1.3 | +1.6 | 275 | 2,259 | 77 | 28.02 | 631.66 | 27.96 | 634.43 | 28.08 | +2.77 | +359.74 | 1 | 0.36 |
| 2025/01/17 | 81.4 | -2.3 | -2.75 | 392 | 3,211.46 | 110 | 28.05 | 902.64 | 28.11 | 903.23 | 28.13 | +0.59 | +53.64 | 1 | 0.25 |
| 2025/01/16 | 83.7 | +1 | +1.21 | 427 | 3,595.31 | 151 | 35.34 | 1,271.8 | 35.37 | 1,271.24 | 35.36 | -0.56 | -37.09 | 0 | 0 |
| 2025/01/15 | 82.7 | -1.5 | -1.78 | 372 | 3,092.98 | 124 | 33.35 | 1,032.51 | 33.38 | 1,033.53 | 33.42 | +1.02 | +82.26 | 0 | 0 |
| 2025/01/14 | 84.2 | +3.1 | +3.82 | 704 | 5,817.19 | 373 | 53.01 | 3,074.65 | 52.85 | 3,088.06 | 53.09 | +13.41 | +359.52 | 2 | 0.28 |
| 2025/01/13 | 81.1 | -6.9 | -7.84 | 1,133 | 9,334.86 | 306 | 27.01 | 2,519.46 | 26.99 | 2,532.91 | 27.13 | +13.45 | +439.54 | 0 | 0 |
| 2025/01/10 | 88 | -0.2 | -0.23 | 392 | 3,463.28 | 136 | 34.7 | 1,202.47 | 34.72 | 1,203.4 | 34.75 | +0.93 | +68.38 | 1 | 0.26 |
| 2025/01/09 | 88.2 | -5.3 | -5.67 | 1,356 | 12,190.31 | 518 | 38.19 | 4,652.05 | 38.16 | 4,660.16 | 38.23 | +8.11 | +156.56 | 2 | 0.15 |
| 2025/01/08 | 93.5 | -0.1 | -0.11 | 545 | 5,097.47 | 167 | 30.63 | 1,561.93 | 30.64 | 1,563.28 | 30.67 | +1.35 | +80.84 | 0 | 0 |
| 2025/01/07 | 93.6 | -1.7 | -1.78 | 985 | 9,335.41 | 432 | 43.87 | 4,102.43 | 43.94 | 4,106.5 | 43.99 | +4.07 | +94.21 | 2 | 0.2 |
| 2025/01/06 | 95.3 | -2.1 | -2.16 | 984 | 9,467.69 | 377 | 38.3 | 3,631.74 | 38.36 | 3,643 | 38.48 | +11.26 | +298.67 | 2 | 0.2 |
| 2025/01/03 | 97.4 | -0.6 | -0.61 | 1,421 | 14,196.04 | 899 | 63.25 | 8,994.38 | 63.36 | 8,973.4 | 63.21 | -20.98 | -233.37 | 2 | 0.14 |
| 2025/01/02 | 98 | -4 | -3.92 | 991 | 9,831.44 | 349 | 35.22 | 3,467.37 | 35.27 | 3,475.19 | 35.35 | +7.82 | +224.07 | 1 | 0.1 |
| 2024/12/31 | 102 | +3.2 | +3.24 | 926 | 9,316.3 | 405 | 43.75 | 4,052.81 | 43.5 | 4,081.24 | 43.81 | +28.43 | +701.98 | 2 | 0.22 |
| 2024/12/30 | 98.8 | -0.7 | -0.7 | 925 | 9,205.09 | 467 | 50.48 | 4,649.33 | 50.51 | 4,650.83 | 50.52 | +1.5 | +32.12 | 3 | 0.32 |
| 2024/12/27 | 99.5 | -2 | -1.97 | 1,442 | 14,619.48 | 617 | 42.8 | 6,253.75 | 42.78 | 6,270.35 | 42.89 | +16.6 | +269.04 | 1 | 0.07 |
| 2024/12/26 | 101.5 | -5.5 | -5.14 | 2,345 | 24,407.37 | 780 | 33.26 | 8,141.9 | 33.36 | 8,129.5 | 33.31 | -12.4 | -158.97 | 4 | 0.17 |
| 2024/12/25 | 107 | +0 | +0 | 2,380 | 25,811.17 | 1,202 | 50.5 | 13,033.95 | 50.5 | 13,042.3 | 50.53 | +8.35 | +69.47 | 0 | 0 |
| 2024/12/24 | 107 | -3 | -2.73 | 5,496 | 60,175.46 | 3,626 | 65.97 | 39,674.75 | 65.93 | 39,712.45 | 65.99 | +37.7 | +103.97 | 3 | 0.05 |
| 2024/12/23 | 110 | +5 | +4.76 | 5,449 | 59,705.49 | 3,317 | 60.87 | 36,311.2 | 60.82 | 36,335.85 | 60.86 | +24.65 | +74.31 | 6 | 0.11 |
| 2024/12/20 | 105 | -5.5 | -4.98 | 5,547 | 60,365.4 | 3,430 | 61.84 | 37,353.8 | 61.88 | 37,300.1 | 61.79 | -53.7 | -156.56 | 10 | 0.18 |
| 2024/12/19 | 110.5 | +4 | +3.76 | 10,359 | 111,789.62 | 6,979 | 67.37 | 75,133.9 | 67.21 | 75,495.45 | 67.53 | +361.55 | +518.05 | 20 | 0.19 |
| 2024/12/18 | 106.5 | +9.4 | +9.68 | 8,201 | 84,052.62 | 5,062 | 61.72 | 51,678.63 | 61.48 | 51,922.88 | 61.77 | +244.25 | +482.52 | 26 | 0.32 |
| 2024/12/17 | 97.1 | +8.8 | +9.97 | 3,339 | 31,703.7 | 1,353 | 40.52 | 12,701.36 | 40.06 | 12,810.06 | 40.41 | +108.7 | +803.4 | 2 | 0.06 |
| 2024/12/16 | 88.3 | -3.7 | -4.02 | 1,698 | 15,518.24 | 864 | 50.88 | 7,895.33 | 50.88 | 7,903.56 | 50.93 | +8.23 | +95.25 | 5 | 0.29 |
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。
