3205
49.55
TWD+0.25 (0.51%)
2025.08.20收盤
佰研－現股當沖
佰研最新現股當沖狀況
整理佰研最新(2025/08/20) 當沖狀況。整體成交張數為62張，佔整體市場成交張數的20.67%。當日現股當沖之總損益為+4.68萬元、每張平均損益則為+755元。
開盤價
49.35
收盤價
49.55
當日範圍
47.8 - 50.4
成交張數
300
開盤價(昨)
47.85
收盤價(昨)
49.3
昨日範圍
47.15 - 51.7
成交張數(昨)
475
成交金額
1482.71萬
成交金額(昨)
2349.49萬
52週範圍
21.85 - 52.8
發行股數
6755萬
市值
33億
現股當沖－歷史逐日資訊
開盤價
49.35
收盤價
49.55
成交張數
300
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(%) | ||||||
| 2025/08/20 | 49.55 | +0.25 | +0.51 | 300 | 1,482.7 | 62 | 20.67 | 302.61 | 20.41 | 307.29 | 20.72 | +4.68 | +754.84 | 1 | 0.33 |
| 2025/08/19 | 49.3 | +1.65 | +3.46 | 475 | 2,349.49 | 188 | 39.58 | 922.38 | 39.26 | 937.56 | 39.9 | +15.18 | +807.18 | 0 | 0 |
| 2025/08/18 | 47.65 | -0.25 | -0.52 | 114 | 543.32 | 11 | 9.65 | 52.4 | 9.64 | 52.34 | 9.63 | -0.06 | -50 | 0 | 0 |
| 2025/08/15 | 47.9 | +0.6 | +1.27 | 123 | 583.85 | 26 | 21.14 | 123.14 | 21.09 | 123.28 | 21.11 | +0.13 | +50 | 0 | 0 |
| 2025/08/14 | 47.3 | -0.3 | -0.63 | 123 | 581.85 | 29 | 23.58 | 136.97 | 23.54 | 137.31 | 23.6 | +0.33 | +113.79 | 0 | 0 |
| 2025/08/13 | 47.6 | -0.3 | -0.63 | 107 | 506.94 | 19 | 17.76 | 90.06 | 17.76 | 90.01 | 17.76 | -0.04 | -23.68 | 0 | 0 |
| 2025/08/12 | 47.9 | -0.2 | -0.42 | 200 | 964.35 | 48 | 24 | 231.34 | 23.99 | 231.83 | 24.04 | +0.48 | +101.04 | 0 | 0 |
| 2025/08/11 | 48.1 | +0.8 | +1.69 | 237 | 1,130.78 | 62 | 26.16 | 296.13 | 26.19 | 295.5 | 26.13 | -0.64 | -103.23 | 0 | 0 |
| 2025/08/08 | 47.3 | +1.2 | +2.6 | 179 | 842.97 | 45 | 25.14 | 211.43 | 25.08 | 211.57 | 25.1 | +0.15 | +33.33 | 0 | 0 |
| 2025/08/07 | 46.1 | +0.4 | +0.88 | 90 | 414.45 | 11 | 12.22 | 50.52 | 12.19 | 50.55 | 12.2 | +0.03 | +27.27 | 0 | 0 |
| 2025/08/06 | 45.7 | -0.55 | -1.19 | 112 | 514.88 | 20 | 17.86 | 92.33 | 17.93 | 92.25 | 17.92 | -0.09 | -45 | 0 | 0 |
| 2025/08/05 | 46.25 | +0.75 | +1.65 | 163 | 761.61 | 55 | 33.74 | 257.36 | 33.79 | 257.67 | 33.83 | +0.31 | +56.36 | 0 | 0 |
| 2025/08/04 | 45.5 | -0.05 | -0.11 | 125 | 566.08 | 38 | 30.4 | 170.97 | 30.2 | 173.43 | 30.64 | +2.45 | +644.74 | 0 | 0 |
| 2025/08/01 | 45.55 | +0.5 | +1.11 | 220 | 1,000.33 | 80 | 36.36 | 361.64 | 36.15 | 363.57 | 36.35 | +1.94 | +241.88 | 0 | 0 |
| 2025/07/31 | 45.05 | -0.9 | -1.96 | 439 | 1,987.06 | 103 | 23.46 | 466.07 | 23.46 | 467.74 | 23.54 | +1.66 | +161.17 | 0 | 0 |
| 2025/07/30 | 45.95 | -0.95 | -2.03 | 357 | 1,661.85 | 129 | 36.13 | 603.38 | 36.31 | 599.88 | 36.1 | -3.5 | -271.32 | 0 | 0 |
| 2025/07/29 | 46.9 | -1.6 | -3.3 | 548 | 2,591.12 | 118 | 21.53 | 559.42 | 21.59 | 555.91 | 21.45 | -3.52 | -297.88 | 1 | 0.18 |
| 2025/07/28 | 48.5 | -0.5 | -1.02 | 252 | 1,229.17 | 39 | 15.48 | 190.91 | 15.53 | 190.12 | 15.47 | -0.79 | -202.56 | 0 | 0 |
| 2025/07/25 | 49 | -0.9 | -1.8 | 431 | 2,149.22 | 120 | 27.84 | 605.34 | 28.17 | 597.39 | 27.8 | -7.94 | -661.67 | 0 | 0 |
| 2025/07/24 | 49.9 | +0.05 | +0.1 | 194 | 962.86 | 27 | 13.92 | 133.99 | 13.92 | 134.1 | 13.93 | +0.12 | +42.59 | 0 | 0 |
| 2025/07/23 | 49.85 | +0.15 | +0.3 | 224 | 1,117.07 | 54 | 24.11 | 269.57 | 24.13 | 269.19 | 24.1 | -0.38 | -70.37 | 0 | 0 |
| 2025/07/22 | 49.7 | -1 | -1.97 | 576 | 2,897 | 220 | 38.19 | 1,109.66 | 38.3 | 1,108.08 | 38.25 | -1.58 | -72.05 | 0 | 0 |
| 2025/07/21 | 50.7 | -0.7 | -1.36 | 345 | 1,755.53 | 135 | 39.13 | 686.33 | 39.1 | 689.27 | 39.26 | +2.94 | +217.78 | 0 | 0 |
| 2025/07/18 | 51.4 | -1 | -1.91 | 906 | 4,690.47 | 473 | 52.21 | 2,450.2 | 52.24 | 2,452.68 | 52.29 | +2.48 | +52.43 | 2 | 0.22 |
| 2025/07/17 | 52.4 | -0.1 | -0.19 | 1,763 | 9,255.43 | 1,087 | 61.66 | 5,709.74 | 61.69 | 5,703.96 | 61.63 | -5.78 | -53.17 | 0 | 0 |
| 2025/07/16 | 52.5 | +4.05 | +8.36 | 2,260 | 11,583.16 | 1,260 | 55.75 | 6,436.06 | 55.56 | 6,477.2 | 55.92 | +41.13 | +326.47 | 6 | 0.27 |
| 2025/07/15 | 48.45 | +0.1 | +0.21 | 354 | 1,712.6 | 146 | 41.24 | 706.72 | 41.27 | 707.11 | 41.29 | +0.39 | +26.37 | 0 | 0 |
| 2025/07/14 | 48.35 | -0.45 | -0.92 | 457 | 2,251.88 | 204 | 44.64 | 1,008.49 | 44.78 | 1,007.35 | 44.73 | -1.15 | -56.13 | 0 | 0 |
| 2025/07/11 | 48.8 | +0 | +0 | 465 | 2,276.1 | 279 | 60 | 1,366.59 | 60.04 | 1,365.75 | 60 | -0.83 | -29.93 | 0 | 0 |
| 2025/07/10 | 48.8 | +0.75 | +1.56 | 562 | 2,730.8 | 249 | 44.31 | 1,208.42 | 44.25 | 1,210.8 | 44.34 | +2.37 | +95.18 | 0 | 0 |
| 2025/07/09 | 48.05 | -2.15 | -4.28 | 1,040 | 5,057.44 | 375 | 36.06 | 1,827.3 | 36.13 | 1,822.63 | 36.04 | -4.67 | -124.53 | 0 | 0 |
| 2025/07/08 | 50.2 | -0.4 | -0.79 | 580 | 2,916.72 | 275 | 47.41 | 1,382.8 | 47.41 | 1,383.66 | 47.44 | +0.86 | +31.27 | 2 | 0.34 |
| 2025/07/07 | 50.6 | -0.2 | -0.39 | 1,221 | 6,260.28 | 738 | 60.44 | 3,796.39 | 60.64 | 3,778.73 | 60.36 | -17.66 | -239.3 | 9 | 0.74 |
| 2025/07/04 | 50.8 | -1 | -1.93 | 1,224 | 6,280.2 | 670 | 54.74 | 3,445.04 | 54.86 | 3,447.1 | 54.89 | +2.06 | +30.75 | 1 | 0.08 |
| 2025/07/03 | 51.8 | -0.4 | -0.77 | 1,089 | 5,656.49 | 594 | 54.55 | 3,087.44 | 54.58 | 3,089.34 | 54.62 | +1.9 | +31.99 | 7 | 0.64 |
| 2025/07/02 | 52.2 | -0.6 | -1.14 | 2,220 | 11,632.72 | 1,363 | 61.4 | 7,139.39 | 61.37 | 7,143.91 | 61.41 | +4.52 | +33.16 | 3 | 0.14 |
| 2025/07/01 | 52.8 | +0.1 | +0.19 | 12,931 | 71,508.14 | 9,668 | 74.77 | 53,362.64 | 74.62 | 53,233.29 | 74.44 | -129.35 | -133.79 | 54 | 0.42 |
| 2025/06/30 | 52.7 | +4.75 | +9.91 | 4,230 | 21,866.01 | 2,367 | 55.96 | 12,154.21 | 55.58 | 12,263.84 | 56.09 | +109.63 | +463.16 | 0 | 0 |
| 2025/06/27 | 47.95 | -1.35 | -2.74 | 1,099 | 5,324.3 | 401 | 36.49 | 1,947.15 | 36.57 | 1,943.6 | 36.5 | -3.56 | -88.78 | 0 | 0 |
| 2025/06/26 | 49.3 | -1.1 | -2.18 | 1,564 | 7,774.68 | 924 | 59.08 | 4,600.13 | 59.17 | 4,599.8 | 59.16 | -0.34 | -3.63 | 0 | 0 |
| 2025/06/25 | 50.4 | -2.3 | -4.36 | 2,311 | 11,854.82 | 1,169 | 50.58 | 6,007.46 | 50.68 | 5,999.12 | 50.6 | -8.34 | -71.34 | 0 | 0 |
| 2025/06/24 | 52.7 | -0.1 | -0.19 | 10,396 | 55,782.27 | 8,106 | 77.97 | 43,483.9 | 77.95 | 43,460.74 | 77.91 | -23.16 | -28.57 | 8 | 0.08 |
| 2025/06/23 | 52.8 | +4.8 | +10 | 10,085 | 51,709.72 | 7,371 | 73.09 | 37,683.4 | 72.87 | 37,808.58 | 73.12 | +125.17 | +169.82 | 11 | 0.11 |
| 2025/06/20 | 48 | -1.3 | -2.64 | 15,853 | 82,487.29 | 12,618 | 79.59 | 65,779.99 | 79.75 | 65,400.3 | 79.29 | -379.69 | -300.91 | 21 | 0.13 |
| 2025/06/19 | 49.3 | +4.45 | +9.92 | 3,791 | 18,124.99 | 2,085 | 55 | 9,888.94 | 54.56 | 9,974.08 | 55.03 | +85.13 | +408.3 | 7 | 0.18 |
| 2025/06/18 | 44.85 | +4.05 | +9.93 | 1,478 | 6,439.56 | 684 | 46.28 | 2,969.93 | 46.12 | 2,963.66 | 46.02 | -6.28 | -91.74 | 7 | 0.47 |
| 2025/06/17 | 40.8 | -1.5 | -3.55 | 641 | 2,661.45 | 164 | 25.59 | 685.06 | 25.74 | 681.64 | 25.61 | -3.42 | -208.23 | 0 | 0 |
| 2025/06/16 | 42.3 | -0.75 | -1.74 | 1,165 | 5,037.11 | 714 | 61.29 | 3,099.29 | 61.53 | 3,092.72 | 61.4 | -6.57 | -91.95 | 1 | 0.09 |
| 2025/06/13 | 43.05 | -1.55 | -3.48 | 1,678 | 7,392.22 | 1,006 | 59.95 | 4,426.21 | 59.88 | 4,444.74 | 60.13 | +18.53 | +184.19 | 2 | 0.12 |
| 2025/06/12 | 44.6 | -3.05 | -6.4 | 7,118 | 35,081.11 | 4,916 | 69.06 | 24,541.75 | 69.96 | 24,193.92 | 68.97 | -347.83 | -707.55 | 3 | 0.04 |
| 2025/06/11 | 47.65 | +4.3 | +9.92 | 1,438 | 6,605.06 | 558 | 38.8 | 2,516.74 | 38.1 | 2,547.43 | 38.57 | +30.69 | +550 | 9 | 0.63 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/04/07 | 27.55 | -3.05 | -9.97 | 41 | 112.34 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
