3205
42.2
TWD+0.85 (2.06%)
2025.05.28收盤
佰研－現股當沖
佰研最新現股當沖狀況
整理佰研最新(2025/05/21) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的0.91%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
42.45
收盤價
42.2
當日範圍
42.2 - 42.8
成交張數
251
開盤價(昨)
41.7
收盤價(昨)
41.35
昨日範圍
40.5 - 42
成交張數(昨)
295
成交金額
1065.37萬
成交金額(昨)
1218.95萬
52週範圍
21.85 - 49.75
發行股數
3255萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
42.45
收盤價
42.2
成交張數
251
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(%) | ||||||
| 2025/05/21 | 39.75 | +3.6 | +9.96 | 768 | 3,052.8 | 7 | 0.91 | 27.82 | 0.91 | 27.82 | 0.91 | +0 | +0 | 0 | 0 |
| 2025/05/20 | 36.15 | +3.25 | +9.88 | 875 | 3,123.28 | 196 | 22.4 | 694.64 | 22.24 | 698.85 | 22.38 | +4.21 | +214.54 | 0 | 0 |
| 2025/05/19 | 32.9 | +2.95 | +9.85 | 800 | 2,599.49 | 378 | 47.25 | 1,225.56 | 47.15 | 1,227.86 | 47.23 | +2.31 | +60.98 | 2 | 0.25 |
| 2025/05/16 | 29.95 | +2.7 | +9.91 | 1,001 | 2,968.26 | 461 | 46.05 | 1,373.14 | 46.26 | 1,372.98 | 46.26 | -0.16 | -3.47 | 1 | 0.1 |
| 2025/05/15 | 27.25 | +2.45 | +9.88 | 377 | 1,015.95 | 102 | 27.06 | 274.64 | 27.03 | 276.86 | 27.25 | +2.22 | +217.65 | 0 | 0 |
| 2025/05/14 | 24.8 | +0.5 | +2.06 | 20 | 49.64 | 5 | 25 | 12.38 | 24.95 | 12.39 | 24.97 | +0.01 | +20 | 0 | 0 |
| 2025/05/13 | 24.3 | +0.3 | +1.25 | 72 | 174.01 | 14 | 19.44 | 33.76 | 19.4 | 33.72 | 19.38 | -0.04 | -28.57 | 0 | 0 |
| 2025/05/12 | 24 | +0.65 | +2.78 | 53 | 127 | 11 | 20.75 | 26.27 | 20.68 | 26.35 | 20.75 | +0.09 | +77.27 | 0 | 0 |
| 2025/05/09 | 23.35 | -0.35 | -1.48 | 76 | 178.71 | 32 | 42.11 | 75.47 | 42.23 | 75.09 | 42.02 | -0.39 | -120.31 | 0 | 0 |
| 2025/05/08 | 23.7 | +0.75 | +3.27 | 26 | 60.2 | 3 | 11.54 | 7 | 11.62 | 7.01 | 11.64 | +0.01 | +50 | 0 | 0 |
| 2025/05/07 | 22.95 | -0.25 | -1.08 | 19 | 43.73 | 6 | 31.58 | 13.86 | 31.68 | 13.81 | 31.58 | -0.04 | -75 | 0 | 0 |
| 2025/05/06 | 23.2 | -0.65 | -2.73 | 74 | 172.63 | 43 | 58.11 | 100.52 | 58.23 | 100.52 | 58.23 | +0 | +0 | 0 | 0 |
| 2025/05/05 | 23.85 | -1.05 | -4.22 | 52 | 125.52 | 9 | 17.31 | 22.15 | 17.65 | 21.79 | 17.36 | -0.36 | -400 | 0 | 0 |
| 2025/05/02 | 24.9 | +1.5 | +6.41 | 193 | 482.82 | 82 | 42.49 | 204.56 | 42.37 | 205.58 | 42.58 | +1.02 | +124.39 | 0 | 0 |
| 2025/04/30 | 23.4 | -0.05 | -0.21 | 50 | 117.93 | 12 | 24 | 28.22 | 23.93 | 28.36 | 24.05 | +0.14 | +116.67 | 0 | 0 |
| 2025/04/29 | 23.45 | +0.2 | +0.86 | 21 | 49.33 | 4 | 19.05 | 9.36 | 18.97 | 9.46 | 19.17 | +0.1 | +237.5 | 0 | 0 |
| 2025/04/28 | 23.25 | +0.1 | +0.43 | 29 | 67.77 | 9 | 31.03 | 21.01 | 31 | 21.02 | 31.01 | +0.01 | +5.56 | 0 | 0 |
| 2025/04/25 | 23.15 | -0.05 | -0.22 | 10 | 23.23 | 3 | 30 | 7.04 | 30.3 | 7.04 | 30.3 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 23.2 | +0.5 | +2.2 | 19 | 43.5 | 7 | 36.84 | 15.97 | 36.71 | 16.1 | 37.01 | +0.13 | +185.71 | 0 | 0 |
| 2025/04/23 | 22.7 | +0.85 | +3.89 | 31 | 69.94 | 3 | 9.68 | 6.82 | 9.75 | 6.84 | 9.79 | +0.03 | +83.33 | 0 | 0 |
| 2025/04/22 | 21.85 | -0.4 | -1.8 | 51 | 111.8 | 28 | 54.9 | 61.28 | 54.81 | 61.61 | 55.11 | +0.33 | +117.86 | 0 | 0 |
| 2025/04/21 | 22.25 | -1.15 | -4.91 | 60 | 134.19 | 22 | 36.67 | 49.16 | 36.63 | 48.94 | 36.47 | -0.22 | -100 | 0 | 0 |
| 2025/04/18 | 23.4 | -0.45 | -1.89 | 53 | 124.23 | 16 | 30.19 | 37.55 | 30.22 | 37.52 | 30.2 | -0.04 | -21.88 | 0 | 0 |
| 2025/04/17 | 23.85 | +0.25 | +1.06 | 69 | 163.28 | 27 | 39.13 | 63.67 | 39 | 63.88 | 39.13 | +0.21 | +77.78 | 0 | 0 |
| 2025/04/16 | 23.6 | -0.25 | -1.05 | 25 | 59.21 | 6 | 24 | 14.28 | 24.11 | 14.23 | 24.03 | -0.04 | -75 | 0 | 0 |
| 2025/04/15 | 23.85 | +1.15 | +5.07 | 38 | 89.86 | 11 | 28.95 | 25.87 | 28.79 | 26.05 | 29 | +0.18 | +168.18 | 0 | 0 |
| 2025/04/14 | 22.7 | +0.65 | +2.95 | 69 | 156.18 | 35 | 50.72 | 79.35 | 50.81 | 79.43 | 50.86 | +0.08 | +22.86 | 0 | 0 |
| 2025/04/11 | 22.05 | -1.5 | -6.37 | 240 | 521.5 | 127 | 52.92 | 275.43 | 52.81 | 277.31 | 53.17 | +1.88 | +147.64 | 0 | 0 |
| 2025/04/10 | 23.55 | +1.2 | +5.37 | 299 | 714.74 | 118 | 39.46 | 280.55 | 39.25 | 282.23 | 39.49 | +1.69 | +142.8 | 0 | 0 |
| 2025/04/09 | 22.35 | -2.45 | -9.88 | 212 | 474.32 | 11 | 5.19 | 24.66 | 5.2 | 24.77 | 5.22 | +0.11 | +100 | 0 | 0 |
| 2025/04/08 | 24.8 | -2.75 | -9.98 | 270 | 670.25 | 9 | 3.33 | 22.5 | 3.36 | 22.68 | 3.38 | +0.17 | +194.44 | 0 | 0 |
| 2025/04/07 | 27.55 | -3.05 | -9.97 | 41 | 112.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 30.6 | +0.35 | +1.16 | 62 | 187.37 | 38 | 61.19 | 114.7 | 61.21 | 114.38 | 61.04 | -0.32 | -84.21 | 0 | 0 |
| 2025/04/01 | 30.25 | +0.6 | +2.02 | 61 | 184 | 22 | 36.01 | 66.16 | 35.95 | 66.2 | 35.98 | +0.05 | +22.73 | 0 | 0 |
| 2025/03/31 | 29.65 | -2.55 | -7.92 | 147 | 445.86 | 71 | 48.44 | 216.56 | 48.57 | 216.16 | 48.48 | -0.4 | -55.63 | 0 | 0 |
| 2025/03/28 | 32.2 | -0.35 | -1.08 | 117 | 371.54 | 69 | 58.85 | 218.81 | 58.89 | 218.09 | 58.7 | -0.71 | -103.62 | 0 | 0 |
| 2025/03/27 | 32.55 | +0.35 | +1.09 | 68 | 220.23 | 39 | 57.01 | 126.01 | 57.22 | 125.43 | 56.95 | -0.58 | -148.72 | 0 | 0 |
| 2025/03/26 | 32.2 | -0.65 | -1.98 | 40 | 129.05 | 12 | 30.23 | 39.34 | 30.48 | 39.18 | 30.36 | -0.15 | -129.17 | 0 | 0 |
| 2025/03/25 | 32.85 | +0.1 | +0.31 | 55 | 179.7 | 20 | 36.4 | 65.53 | 36.47 | 65.34 | 36.36 | -0.19 | -95 | 0 | 0 |
| 2025/03/24 | 32.75 | -0.45 | -1.36 | 64 | 211.55 | 39 | 60.5 | 128.01 | 60.51 | 127.99 | 60.5 | -0.03 | -6.41 | 0 | 0 |
| 2025/03/21 | 33.2 | +0.1 | +0.3 | 35 | 116.23 | 22 | 62.67 | 72.77 | 62.6 | 72.81 | 62.64 | +0.05 | +22.73 | 0 | 0 |
| 2025/03/20 | 33.1 | +0.4 | +1.22 | 66 | 217.48 | 25 | 37.82 | 82.44 | 37.91 | 82.25 | 37.82 | -0.2 | -78 | 0 | 0 |
| 2025/03/19 | 32.7 | -0.1 | -0.3 | 106 | 346.42 | 45 | 42.37 | 146.69 | 42.35 | 146.73 | 42.36 | +0.04 | +7.78 | 0 | 0 |
| 2025/03/18 | 32.8 | +0.2 | +0.61 | 78 | 255.63 | 31 | 39.55 | 101.17 | 39.58 | 101.28 | 39.62 | +0.1 | +32.26 | 0 | 0 |
| 2025/03/17 | 32.6 | +0.2 | +0.62 | 130 | 425.21 | 24 | 18.42 | 78.27 | 18.41 | 78.19 | 18.39 | -0.07 | -31.25 | 0 | 0 |
| 2025/03/14 | 32.4 | +0.5 | +1.57 | 76 | 245.05 | 35 | 45.95 | 112.45 | 45.89 | 112.39 | 45.87 | -0.06 | -15.71 | 0 | 0 |
| 2025/03/13 | 31.9 | -0.1 | -0.31 | 38 | 121.36 | 19 | 49.89 | 60.44 | 49.8 | 60.36 | 49.74 | -0.08 | -42.11 | 0 | 0 |
| 2025/03/12 | 32 | +0.3 | +0.95 | 39 | 123.42 | 14 | 35.87 | 44.32 | 35.91 | 44.49 | 36.05 | +0.17 | +121.43 | 0 | 0 |
| 2025/03/11 | 31.7 | -0.1 | -0.31 | 54 | 170.35 | 21 | 38.77 | 66.16 | 38.83 | 66.2 | 38.86 | +0.04 | +21.43 | 0 | 0 |
| 2025/03/10 | 31.8 | -0.4 | -1.24 | 48 | 153.83 | 17 | 35.36 | 54.14 | 35.19 | 54.31 | 35.31 | +0.17 | +102.94 | 0 | 0 |
| 2025/03/07 | 32.2 | +0 | +0 | 37 | 119.22 | 20 | 53.8 | 64.23 | 53.88 | 64.08 | 53.75 | -0.14 | -72.5 | 0 | 0 |
| 2025/03/06 | 32.2 | +0.45 | +1.42 | 79 | 253.8 | 20 | 25.17 | 63.93 | 25.19 | 63.82 | 25.15 | -0.11 | -55 | 0 | 0 |
| 2025/03/05 | 31.75 | +0.15 | +0.47 | 33 | 104.69 | 12 | 36.08 | 37.98 | 36.28 | 37.7 | 36.01 | -0.28 | -229.17 | 0 | 0 |
| 2025/03/04 | 31.6 | +0.4 | +1.28 | 61 | 190.25 | 27 | 44.44 | 84.73 | 44.54 | 84.68 | 44.51 | -0.06 | -20.37 | 0 | 0 |
| 2025/03/03 | 31.2 | -1.45 | -4.44 | 139 | 439.21 | 56 | 40.21 | 176.85 | 40.27 | 177.03 | 40.31 | +0.18 | +32.14 | 0 | 0 |
| 2025/02/27 | 32.65 | -0.4 | -1.21 | 124 | 403.56 | 35 | 28.12 | 113.66 | 28.16 | 113.72 | 28.18 | +0.07 | +18.57 | 0 | 0 |
| 2025/02/26 | 33.05 | -0.45 | -1.34 | 80 | 263.72 | 26 | 32.55 | 85.9 | 32.57 | 86.02 | 32.62 | +0.12 | +44.23 | 0 | 0 |
| 2025/02/25 | 33.5 | +0.05 | +0.15 | 57 | 189.12 | 3 | 5.3 | 10.01 | 5.29 | 10.05 | 5.31 | +0.04 | +150 | 0 | 0 |
| 2025/02/24 | 33.45 | +0.25 | +0.75 | 73 | 242.74 | 7 | 9.59 | 23.3 | 9.6 | 23.38 | 9.63 | +0.07 | +107.14 | 0 | 0 |
| 2025/02/21 | 33.2 | +0.7 | +2.15 | 106 | 350.27 | 23 | 21.69 | 75.56 | 21.57 | 76.06 | 21.72 | +0.51 | +221.74 | 0 | 0 |
| 2025/02/20 | 32.5 | +0.15 | +0.46 | 104 | 339.89 | 25 | 23.94 | 81.17 | 23.88 | 81.18 | 23.88 | +0.01 | +4 | 0 | 0 |
| 2025/02/19 | 32.35 | +0 | +0 | 54 | 175.74 | 23 | 42.2 | 74.19 | 42.21 | 74.19 | 42.22 | +0.01 | +2.17 | 0 | 0 |
| 2025/02/18 | 32.35 | -0.15 | -0.46 | 73 | 236.82 | 18 | 24.52 | 58.01 | 24.5 | 58.12 | 24.54 | +0.11 | +61.11 | 0 | 0 |
| 2025/02/17 | 32.5 | +0.15 | +0.46 | 49 | 156.88 | 17 | 35.01 | 55.09 | 35.12 | 54.92 | 35.01 | -0.17 | -97.06 | 0 | 0 |
| 2025/02/14 | 32.35 | +0 | +0 | 118 | 381.31 | 32 | 27.15 | 103.67 | 27.19 | 103.76 | 27.21 | +0.1 | +29.69 | 0 | 0 |
| 2025/02/13 | 32.35 | +0.1 | +0.31 | 65 | 209.97 | 20 | 30.95 | 64.72 | 30.82 | 64.81 | 30.87 | +0.1 | +47.5 | 0 | 0 |
| 2025/02/12 | 32.25 | -0.1 | -0.31 | 134 | 431.1 | 44 | 32.79 | 141.35 | 32.79 | 141.31 | 32.78 | -0.04 | -10.23 | 0 | 0 |
| 2025/02/11 | 32.35 | +0 | +0 | 72 | 231.36 | 31 | 43.12 | 99.76 | 43.12 | 99.86 | 43.17 | +0.1 | +33.87 | 0 | 0 |
| 2025/02/10 | 32.35 | +0 | +0 | 48 | 155.62 | 22 | 45.67 | 70.98 | 45.62 | 71.11 | 45.7 | +0.13 | +59.09 | 0 | 0 |
| 2025/02/07 | 32.35 | +0 | +0 | 59 | 191.07 | 22 | 37.22 | 71.07 | 37.2 | 71.08 | 37.2 | +0.01 | +6.82 | 0 | 0 |
| 2025/02/06 | 32.35 | +0.35 | +1.09 | 54 | 172.22 | 13 | 24.15 | 41.47 | 24.08 | 41.62 | 24.16 | +0.15 | +115.38 | 0 | 0 |
| 2025/02/05 | 32 | +0.2 | +0.63 | 43 | 136.02 | 10 | 23.45 | 31.89 | 23.44 | 31.95 | 23.49 | +0.07 | +65 | 0 | 0 |
| 2025/02/04 | 31.8 | -0.15 | -0.47 | 76 | 241.54 | 27 | 35.39 | 85.44 | 35.37 | 85.55 | 35.42 | +0.12 | +42.59 | 0 | 0 |
| 2025/02/03 | 31.95 | -0.35 | -1.08 | 138 | 439.29 | 39 | 28.36 | 124.88 | 28.43 | 124.69 | 28.38 | -0.19 | -48.72 | 0 | 0 |
| 2025/01/22 | 32.3 | -0.2 | -0.62 | 113 | 364.85 | 56 | 49.5 | 180.41 | 49.45 | 180.88 | 49.58 | +0.48 | +85.71 | 0 | 0 |
| 2025/01/21 | 32.5 | -0.45 | -1.37 | 120 | 386.36 | 65 | 54.05 | 209.72 | 54.28 | 209.03 | 54.1 | -0.7 | -107.69 | 0 | 0 |
| 2025/01/20 | 32.95 | -1 | -2.95 | 230 | 757.69 | 63 | 27.4 | 207.56 | 27.39 | 205.66 | 27.14 | -1.91 | -302.38 | 0 | 0 |
| 2025/01/17 | 33.95 | +0 | +0 | 92 | 311.02 | 53 | 57.6 | 178.95 | 57.54 | 179.35 | 57.67 | +0.4 | +75.47 | 0 | 0 |
| 2025/01/16 | 33.95 | -0.55 | -1.59 | 110 | 373.49 | 47 | 42.86 | 160.09 | 42.86 | 160.31 | 42.92 | +0.21 | +45.74 | 0 | 0 |
| 2025/01/15 | 34.5 | -0.35 | -1 | 89 | 304.44 | 31 | 34.96 | 106.42 | 34.96 | 106.41 | 34.95 | -0.01 | -3.23 | 0 | 0 |
| 2025/01/14 | 34.85 | +1.5 | +4.5 | 176 | 597.91 | 88 | 50.11 | 300.01 | 50.18 | 298.96 | 50 | -1.04 | -118.75 | 0 | 0 |
| 2025/01/13 | 33.35 | +0.75 | +2.3 | 505 | 1,726.5 | 248 | 49.1 | 847.59 | 49.09 | 847.51 | 49.09 | -0.07 | -3.02 | 0 | 0 |
| 2025/01/10 | 32.6 | -1.2 | -3.55 | 494 | 1,697.5 | 249 | 50.36 | 852.12 | 50.2 | 851.89 | 50.19 | -0.23 | -9.04 | 0 | 0 |
| 2025/01/09 | 33.8 | +2.2 | +6.96 | 393 | 1,325.53 | 117 | 29.77 | 390.18 | 29.44 | 395.83 | 29.86 | +5.65 | +482.91 | 5 | 1.27 |
| 2025/01/08 | 31.6 | +0.85 | +2.76 | 53 | 167.82 | 15 | 28.19 | 46.93 | 27.96 | 47.32 | 28.2 | +0.39 | +260 | -- | -- |
| 2025/01/07 | 30.75 | +0.1 | +0.33 | 43 | 132.3 | 20 | 46.3 | 61.47 | 46.46 | 61.26 | 46.3 | -0.21 | -105 | -- | -- |
| 2025/01/06 | 30.65 | +0 | +0 | 31 | 95.77 | 14 | 44.93 | 43.07 | 44.97 | 43.09 | 45 | +0.03 | +17.86 | -- | -- |
| 2025/01/03 | 30.65 | -0.8 | -2.54 | 61 | 190.09 | 33 | 53.88 | 102.62 | 53.98 | 102.31 | 53.82 | -0.31 | -93.94 | -- | -- |
| 2025/01/02 | 31.45 | -0.5 | -1.56 | 36 | 113.77 | 27 | 74.98 | 85.38 | 75.04 | 85.24 | 74.92 | -0.14 | -51.85 | -- | -- |
| 2024/12/31 | 31.95 | -0.9 | -2.74 | 74 | 236.66 | 33 | 44.83 | 106.82 | 45.14 | 106.41 | 44.96 | -0.41 | -124.24 | -- | -- |
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。
