4558
23.85
TWD+0.10 (0.42%)
2025.05.28收盤
寶緯－現股當沖
寶緯最新現股當沖狀況
整理寶緯最新(2025/05/27) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的45.83%。當日現股當沖之總損益為-100元、每張平均損益則為-9元。
開盤價
23.55
收盤價
23.85
當日範圍
23.45 - 23.95
成交張數
24
開盤價(昨)
23.6
收盤價(昨)
23.75
昨日範圍
23.35 - 24
成交張數(昨)
24
成交金額
57.04萬
成交金額(昨)
56.67萬
52週範圍
21.4 - 45.85
發行股數
5000萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
23.55
收盤價
23.85
成交張數
24
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(%) | ||||||
| 2025/05/27 | 23.75 | +0.25 | +1.06 | 24 | 56.66 | 11 | 45.83 | 26.04 | 45.95 | 26.02 | 45.93 | -0.01 | -9.09 | 0 | 0 |
| 2025/05/26 | 23.5 | +0.05 | +0.21 | 34 | 80.06 | 18 | 52.94 | 42.55 | 53.15 | 42.47 | 53.04 | -0.09 | -47.22 | 0 | 0 |
| 2025/05/23 | 23.45 | +0 | +0 | 73 | 170.31 | 42 | 57.53 | 97.89 | 57.48 | 98.09 | 57.59 | +0.2 | +47.62 | 0 | 0 |
| 2025/05/22 | 23.45 | -0.15 | -0.64 | 45 | 106.66 | 16 | 35.56 | 38.22 | 35.83 | 38.12 | 35.75 | -0.09 | -56.25 | 0 | 0 |
| 2025/05/21 | 23.6 | -0.3 | -1.26 | 70 | 167.31 | 37 | 52.86 | 88.53 | 52.92 | 88.58 | 52.95 | +0.05 | +13.51 | 0 | 0 |
| 2025/05/20 | 23.9 | -0.15 | -0.62 | 38 | 90.86 | 20 | 52.63 | 47.99 | 52.82 | 47.88 | 52.7 | -0.12 | -57.5 | 0 | 0 |
| 2025/05/19 | 24.05 | -0.45 | -1.84 | 46 | 111.16 | 19 | 41.3 | 46.02 | 41.4 | 46.01 | 41.39 | -0.01 | -5.26 | 0 | 0 |
| 2025/05/16 | 24.5 | +1.2 | +5.15 | 193 | 470.48 | 35 | 18.13 | 85 | 18.07 | 86.11 | 18.3 | +1.1 | +315.71 | 0 | 0 |
| 2025/05/15 | 23.3 | -1.5 | -6.05 | 724 | 1,655.14 | 345 | 47.65 | 786.12 | 47.5 | 793.37 | 47.93 | +7.25 | +210.14 | 0 | 0 |
| 2025/05/14 | 24.8 | +0 | +0 | 60 | 147.82 | 33 | 55 | 81.21 | 54.94 | 81.25 | 54.96 | +0.04 | +10.61 | 0 | 0 |
| 2025/05/13 | 24.8 | +0.35 | +1.43 | 19 | 47.6 | 11 | 57.89 | 27.55 | 57.86 | 27.71 | 58.22 | +0.17 | +154.55 | 0 | 0 |
| 2025/05/12 | 24.45 | -0.8 | -3.17 | 84 | 207.25 | 36 | 42.86 | 89.31 | 43.09 | 89.11 | 42.99 | -0.2 | -55.56 | 0 | 0 |
| 2025/05/09 | 25.25 | +0.15 | +0.6 | 34 | 85.62 | 15 | 44.12 | 37.87 | 44.22 | 37.91 | 44.27 | +0.04 | +26.67 | 0 | 0 |
| 2025/05/08 | 25.1 | -0.5 | -1.95 | 65 | 162.98 | 30 | 46.15 | 75.32 | 46.21 | 75.26 | 46.18 | -0.06 | -20 | 0 | 0 |
| 2025/05/07 | 25.6 | -0.25 | -0.97 | 17 | 43.65 | 6 | 35.29 | 15.38 | 35.23 | 15.49 | 35.5 | +0.12 | +200 | 0 | 0 |
| 2025/05/06 | 25.85 | +0.6 | +2.38 | 60 | 152.42 | 23 | 38.33 | 58.38 | 38.3 | 58.47 | 38.36 | +0.09 | +36.96 | 0 | 0 |
| 2025/05/05 | 25.25 | +0.2 | +0.8 | 133 | 335.81 | 31 | 23.31 | 78.7 | 23.44 | 78.5 | 23.38 | -0.2 | -62.9 | 0 | 0 |
| 2025/05/02 | 25.05 | -0.3 | -1.18 | 155 | 393.3 | 34 | 21.94 | 85.83 | 21.82 | 85.98 | 21.86 | +0.15 | +44.12 | 0 | 0 |
| 2025/04/30 | 25.35 | +1.55 | +6.51 | 289 | 737.83 | 133 | 46.02 | 338.51 | 45.88 | 338.97 | 45.94 | +0.46 | +34.21 | 0 | 0 |
| 2025/04/29 | 23.8 | +0.35 | +1.49 | 9 | 21.36 | 1 | 11.11 | 2.33 | 10.91 | 2.38 | 11.14 | +0.05 | +500 | 0 | 0 |
| 2025/04/28 | 23.45 | +0.6 | +2.63 | 26 | 60.66 | 6 | 23.08 | 14.04 | 23.16 | 14.03 | 23.13 | -0.01 | -25 | 0 | 0 |
| 2025/04/25 | 22.85 | +0.1 | +0.44 | 25 | 56.94 | 10 | 40 | 22.86 | 40.16 | 22.77 | 40 | -0.09 | -90 | 0 | 0 |
| 2025/04/24 | 22.75 | +0.15 | +0.66 | 29 | 65.44 | 8 | 27.59 | 17.91 | 27.37 | 18.16 | 27.74 | +0.24 | +306.25 | 0 | 0 |
| 2025/04/23 | 22.6 | +0.95 | +4.39 | 37 | 82.86 | 18 | 48.65 | 40.3 | 48.63 | 40.42 | 48.78 | +0.12 | +69.44 | 0 | 0 |
| 2025/04/22 | 21.65 | +0.25 | +1.17 | 61 | 132.62 | 26 | 42.62 | 56.68 | 42.74 | 56.7 | 42.76 | +0.03 | +9.62 | 0 | 0 |
| 2025/04/21 | 21.4 | -1.5 | -6.55 | 28 | 62.41 | 8 | 28.57 | 17.79 | 28.5 | 17.78 | 28.49 | -0.01 | -6.25 | 0 | 0 |
| 2025/04/18 | 22.9 | +0.1 | +0.44 | 14 | 32.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 22.8 | -0.85 | -3.59 | 58 | 133.51 | 21 | 36.21 | 48.42 | 36.27 | 48.17 | 36.08 | -0.25 | -119.05 | 0 | 0 |
| 2025/04/16 | 23.65 | +0.15 | +0.64 | 101 | 238.31 | 27 | 26.73 | 63.62 | 26.7 | 63.99 | 26.85 | +0.36 | +135.19 | 0 | 0 |
| 2025/04/15 | 23.5 | +0.95 | +4.21 | 136 | 314.61 | 37 | 27.21 | 85.25 | 27.1 | 85.58 | 27.2 | +0.33 | +87.84 | 0 | 0 |
| 2025/04/14 | 22.55 | +0.5 | +2.27 | 308 | 707.45 | 67 | 21.75 | 153.68 | 21.72 | 153.95 | 21.76 | +0.28 | +41.04 | 0 | 0 |
| 2025/04/11 | 22.05 | -0.45 | -2 | 346 | 766.57 | 105 | 30.35 | 230.31 | 30.04 | 235.06 | 30.66 | +4.76 | +453.33 | 0 | 0 |
| 2025/04/10 | 22.5 | +0.45 | +2.04 | 1,057 | 2,408.39 | 428 | 40.49 | 962.31 | 39.96 | 983.07 | 40.82 | +20.76 | +485.05 | 0 | 0 |
| 2025/04/09 | 22.05 | -2.4 | -9.82 | 139 | 306.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 24.45 | -2.7 | -9.94 | 107 | 261.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 27.15 | -3 | -9.95 | 13 | 36.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 30.15 | -0.15 | -0.5 | 17 | 52.33 | 7 | 40.66 | 21.48 | 41.04 | 21.34 | 40.77 | -0.14 | -200 | 0 | 0 |
| 2025/04/01 | 30.3 | +0.05 | +0.17 | 56 | 170.15 | 30 | 53.82 | 92.05 | 54.1 | 91.61 | 53.84 | -0.43 | -143.33 | 0 | 0 |
| 2025/03/31 | 30.25 | -1.3 | -4.12 | 59 | 178.08 | 8 | 13.56 | 23.91 | 13.43 | 24.25 | 13.62 | +0.34 | +425 | 0 | 0 |
| 2025/03/28 | 31.55 | -1.65 | -4.97 | 68 | 214.54 | 21 | 30.79 | 66.31 | 30.91 | 66.2 | 30.86 | -0.12 | -54.76 | 0 | 0 |
| 2025/03/27 | 33.2 | +0.95 | +2.95 | 9 | 29.97 | 1 | 10.88 | 3.23 | 10.76 | 3.32 | 11.08 | +0.1 | +950 | 0 | 0 |
| 2025/03/26 | 32.25 | +0.15 | +0.47 | 25 | 81.01 | 6 | 23.9 | 19.45 | 24.02 | 19.25 | 23.76 | -0.21 | -350 | 2 | 7.97 |
| 2025/03/25 | 32.1 | +0.4 | +1.26 | 29 | 94.94 | 3 | 10.33 | 9.98 | 10.51 | 9.66 | 10.18 | -0.32 | -1,066.67 | 0 | 0 |
| 2025/03/24 | 31.7 | +0.2 | +0.63 | 7 | 21.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 31.5 | +0.3 | +0.96 | 26 | 82.21 | 7 | 26.95 | 22.02 | 26.79 | 22.21 | 27.02 | +0.18 | +264.29 | 0 | 0 |
| 2025/03/20 | 31.2 | -0.7 | -2.19 | 105 | 331.81 | 44 | 41.98 | 139.93 | 42.17 | 139.93 | 42.17 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 31.9 | +0.1 | +0.31 | 15 | 49.14 | 5 | 32.83 | 16.07 | 32.7 | 16.11 | 32.79 | +0.04 | +80 | 0 | 0 |
| 2025/03/18 | 31.8 | -0.7 | -2.15 | 19 | 60.84 | 3 | 15.79 | 9.6 | 15.78 | 9.62 | 15.8 | +0.01 | +50 | 0 | 0 |
| 2025/03/17 | 32.5 | -0.05 | -0.15 | 6 | 19.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 32.55 | +0.4 | +1.24 | 25 | 80.4 | 8 | 32 | 25.69 | 31.95 | 25.73 | 32 | +0.04 | +43.75 | 0 | 0 |
| 2025/03/13 | 32.15 | -0.75 | -2.28 | 51 | 164.96 | 20 | 39.26 | 65.12 | 39.48 | 64.53 | 39.11 | -0.6 | -300 | 0 | 0 |
| 2025/03/12 | 32.9 | +0.15 | +0.46 | 27 | 89.47 | 10 | 36.84 | 33.01 | 36.9 | 32.91 | 36.78 | -0.1 | -105 | 0 | 0 |
| 2025/03/11 | 32.75 | -0.5 | -1.5 | 13 | 42.69 | 2 | 15.38 | 6.55 | 15.35 | 6.55 | 15.35 | +0 | +0 | 0 | 0 |
| 2025/03/10 | 33.25 | -0.3 | -0.89 | 21 | 69.86 | 12 | 57.14 | 39.9 | 57.11 | 39.93 | 57.16 | +0.04 | +29.17 | 0 | 0 |
| 2025/03/07 | 33.55 | -0.15 | -0.45 | 51 | 170.53 | 12 | 23.53 | 39.92 | 23.41 | 40.09 | 23.51 | +0.17 | +141.67 | 0 | 0 |
| 2025/03/06 | 33.7 | +0.75 | +2.28 | 45 | 148.87 | 13 | 28.8 | 42.9 | 28.81 | 42.85 | 28.79 | -0.04 | -30.77 | 0 | 0 |
| 2025/03/05 | 32.95 | -0.05 | -0.15 | 34 | 113.07 | 11 | 32.04 | 36.19 | 32 | 36.26 | 32.07 | +0.07 | +68.18 | 0 | 0 |
| 2025/03/04 | 33 | -0.35 | -1.05 | 28 | 92.53 | 15 | 53.74 | 49.76 | 53.78 | 49.76 | 53.78 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 33.35 | -0.15 | -0.45 | 40 | 132.08 | 18 | 44.92 | 59.3 | 44.9 | 59.2 | 44.83 | -0.1 | -52.78 | 0 | 0 |
| 2025/02/27 | 33.5 | -0.2 | -0.59 | 54 | 179.76 | 20 | 37.03 | 66.69 | 37.1 | 66.74 | 37.13 | +0.04 | +22.5 | 0 | 0 |
| 2025/02/26 | 33.7 | -0.2 | -0.59 | 32 | 108.72 | 13 | 40.36 | 43.8 | 40.29 | 43.92 | 40.4 | +0.12 | +92.31 | 0 | 0 |
| 2025/02/25 | 33.9 | +0 | +0 | 46 | 155.43 | 16 | 34.67 | 53.92 | 34.69 | 53.79 | 34.61 | -0.14 | -84.38 | 0 | 0 |
| 2025/02/24 | 33.9 | -0.05 | -0.15 | 21 | 72.52 | 2 | 9.39 | 6.8 | 9.38 | 6.85 | 9.45 | +0.04 | +225 | 0 | 0 |
| 2025/02/21 | 33.95 | +0.05 | +0.15 | 78 | 262.54 | 20 | 25.64 | 67.25 | 25.62 | 67.59 | 25.75 | +0.34 | +172.5 | 0 | 0 |
| 2025/02/20 | 33.9 | +0 | +0 | 35 | 118.31 | 6 | 17.13 | 20.19 | 17.06 | 20.31 | 17.17 | +0.12 | +200 | 0 | 0 |
| 2025/02/19 | 33.9 | -0.7 | -2.02 | 102 | 343.66 | 40 | 39.21 | 134.6 | 39.17 | 134.98 | 39.28 | +0.38 | +93.75 | 0 | 0 |
| 2025/02/18 | 34.6 | +0 | +0 | 183 | 630.48 | 46 | 25.2 | 159.44 | 25.29 | 159.09 | 25.23 | -0.36 | -78.26 | 0 | 0 |
| 2025/02/17 | 34.6 | +1.3 | +3.9 | 158 | 541.24 | 31 | 19.62 | 106.64 | 19.7 | 106.52 | 19.68 | -0.12 | -40.32 | 0 | 0 |
| 2025/02/14 | 33.3 | -0.3 | -0.89 | 51 | 170.31 | 17 | 33.33 | 56.56 | 33.21 | 56.78 | 33.34 | +0.23 | +132.35 | 0 | 0 |
| 2025/02/13 | 33.6 | +0.1 | +0.3 | 98 | 331.79 | 36 | 36.65 | 120.98 | 36.46 | 121.85 | 36.72 | +0.86 | +240.28 | 0 | 0 |
| 2025/02/12 | 33.5 | -0.2 | -0.59 | 47 | 158.29 | 13 | 27.59 | 43.59 | 27.54 | 43.9 | 27.73 | +0.3 | +230.77 | 0 | 0 |
| 2025/02/11 | 33.7 | -0.45 | -1.32 | 61 | 206.05 | 24 | 39.34 | 80.95 | 39.29 | 81.36 | 39.48 | +0.41 | +168.75 | 0 | 0 |
| 2025/02/10 | 34.15 | +0.35 | +1.04 | 88 | 290.27 | 38 | 43.08 | 123.48 | 42.54 | 125.42 | 43.21 | +1.93 | +507.89 | 0 | 0 |
| 2025/02/07 | 33.8 | -0.2 | -0.59 | 82 | 279.38 | 24 | 29.25 | 81.75 | 29.26 | 82.27 | 29.45 | +0.51 | +212.5 | 0 | 0 |
| 2025/02/06 | 34 | +0.65 | +1.95 | 65 | 222.43 | 12 | 18.38 | 40.78 | 18.33 | 41.09 | 18.47 | +0.3 | +254.17 | 0 | 0 |
| 2025/02/05 | 33.35 | +1.35 | +4.22 | 107 | 360.58 | 31 | 28.94 | 103.58 | 28.72 | 104.65 | 29.02 | +1.07 | +346.77 | 0 | 0 |
| 2025/02/04 | 32 | +1.75 | +5.79 | 32 | 100.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/03 | 30.25 | +0.25 | +0.83 | 20 | 60.44 | 2 | 10 | 6.05 | 10.01 | 6.05 | 10.02 | +0.01 | +25 | 0 | 0 |
| 2025/01/22 | 30 | -0.9 | -2.91 | 395 | 1,162.2 | 137 | 34.66 | 397.64 | 34.21 | 403.89 | 34.75 | +6.25 | +455.84 | 0 | 0 |
| 2025/01/21 | 30.9 | +0.3 | +0.98 | 11 | 33.88 | 3 | 27.27 | 9.21 | 27.19 | 9.28 | 27.39 | +0.07 | +233.33 | 0 | 0 |
| 2025/01/20 | 30.6 | -0.5 | -1.61 | 87 | 266.22 | 5 | 5.75 | 15.28 | 5.74 | 15.34 | 5.76 | +0.06 | +120 | 0 | 0 |
| 2025/01/17 | 31.1 | -0.45 | -1.43 | 54 | 169.2 | 1 | 1.85 | 3.15 | 1.86 | 3.11 | 1.84 | -0.04 | -400 | 0 | 0 |
| 2025/01/16 | 31.55 | +0 | +0 | 72 | 222.13 | 13 | 18.16 | 40.31 | 18.15 | 40.53 | 18.25 | +0.22 | +169.23 | 0 | 0 |
| 2025/01/15 | 31.55 | -0.9 | -2.77 | 60 | 192.34 | 14 | 23.16 | 44.81 | 23.3 | 44.52 | 23.15 | -0.29 | -210.71 | 0 | 0 |
| 2025/01/14 | 32.45 | +0.75 | +2.37 | 33 | 102.58 | 3 | 9.23 | 9.31 | 9.08 | 9.46 | 9.23 | +0.15 | +500 | 0 | 0 |
| 2025/01/13 | 31.7 | -1.65 | -4.95 | 54 | 174.66 | 8 | 14.79 | 25.85 | 14.8 | 25.74 | 14.74 | -0.11 | -137.5 | 0 | 0 |
| 2025/01/10 | 33.35 | +0.05 | +0.15 | 94 | 306.81 | 17 | 18.09 | 54.94 | 17.91 | 55.94 | 18.23 | +1 | +588.24 | 0 | 0 |
| 2025/01/09 | 33.3 | -1.4 | -4.03 | 26 | 87.97 | 2 | 7.68 | 6.79 | 7.71 | 6.83 | 7.77 | +0.05 | +250 | 0 | 0 |
| 2025/01/08 | 34.7 | +1.65 | +4.99 | 34 | 115.33 | 4 | 11.76 | 13.39 | 11.61 | 13.48 | 11.69 | +0.09 | +225 | 0 | 0 |
| 2025/01/07 | 33.05 | +0.9 | +2.8 | 42 | 137.14 | 5 | 12 | 16.39 | 11.95 | 16.43 | 11.98 | +0.04 | +90 | 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。
