5904
437.5
TWD+2.00 (0.46%)
2025.11.26收盤
寶雅－現股當沖
寶雅最新現股當沖狀況
整理寶雅最新(2025/11/26) 當沖狀況。整體成交張數為29張，佔整體市場成交張數的32.58%。當日現股當沖之總損益為+6,500元、每張平均損益則為+224元。
開盤價
438
收盤價
437.5
當日範圍
437 - 441
成交張數
89
開盤價(昨)
440
收盤價(昨)
435.5
昨日範圍
433 - 440
成交張數(昨)
230
成交金額
3903.80萬
成交金額(昨)
1.00億
52週範圍
432 - 530
發行股數
1億
市值
466億
現股當沖－歷史逐日資訊
開盤價
438
收盤價
437.5
成交張數
89
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(%) | ||||||
| 2025/11/26 | 437.5 | +2 | +0.46 | 89 | 3,903.8 | 29 | 32.58 | 1,271.35 | 32.57 | 1,272 | 32.58 | +0.65 | +224.14 | 0 | 0 |
| 2025/11/25 | 435.5 | -4.5 | -1.02 | 230 | 10,040.3 | 44 | 19.13 | 1,913.55 | 19.06 | 1,924.55 | 19.17 | +11 | +2,500 | 0 | 0 |
| 2025/11/24 | 440 | +8 | +1.85 | 274 | 12,001.4 | 46 | 16.79 | 2,008.6 | 16.74 | 2,020.65 | 16.84 | +12.05 | +2,619.57 | 0 | 0 |
| 2025/11/21 | 432 | -3.5 | -0.8 | 347 | 14,942.1 | 33 | 9.51 | 1,422 | 9.52 | 1,423.4 | 9.53 | +1.4 | +424.24 | 0 | 0 |
| 2025/11/20 | 435.5 | -2.5 | -0.57 | 142 | 6,196 | 11 | 7.75 | 480.2 | 7.75 | 480.75 | 7.76 | +0.55 | +500 | 0 | 0 |
| 2025/11/19 | 438 | +2 | +0.46 | 254 | 11,114.25 | 26 | 10.24 | 1,139.25 | 10.25 | 1,138.1 | 10.24 | -1.15 | -442.31 | 0 | 0 |
| 2025/11/18 | 436 | -4.5 | -1.02 | 254 | 11,106.8 | 25 | 9.84 | 1,095 | 9.86 | 1,094.2 | 9.85 | -0.8 | -320 | 0 | 0 |
| 2025/11/17 | 440.5 | -5 | -1.12 | 167 | 7,391.75 | 19 | 11.38 | 840.25 | 11.37 | 843.1 | 11.41 | +2.85 | +1,500 | 0 | 0 |
| 2025/11/14 | 445.5 | -0.5 | -0.11 | 49 | 2,181.4 | 4 | 8.16 | 178.1 | 8.16 | 178.15 | 8.17 | +0.05 | +125 | 0 | 0 |
| 2025/11/13 | 446 | -2.5 | -0.56 | 164 | 7,333.1 | 23 | 14.02 | 1,029.85 | 14.04 | 1,029.75 | 14.04 | -0.1 | -43.48 | 0 | 0 |
| 2025/11/12 | 448.5 | -3 | -0.66 | 138 | 6,205.8 | 23 | 16.67 | 1,033.4 | 16.65 | 1,035.6 | 16.69 | +2.2 | +956.52 | 0 | 0 |
| 2025/11/11 | 451.5 | +0 | +0 | 110 | 4,970.35 | 16 | 14.55 | 722.85 | 14.54 | 724.5 | 14.58 | +1.65 | +1,031.25 | 0 | 0 |
| 2025/11/10 | 451.5 | -2.5 | -0.55 | 220 | 9,923.45 | 32 | 14.55 | 1,442.2 | 14.53 | 1,445.25 | 14.56 | +3.05 | +953.12 | 0 | 0 |
| 2025/11/07 | 454 | -3 | -0.66 | 102 | 4,621.6 | 21 | 20.59 | 951.95 | 20.6 | 952.4 | 20.61 | +0.45 | +214.29 | 0 | 0 |
| 2025/11/06 | 457 | -6 | -1.3 | 170 | 7,742 | 51 | 30 | 2,330.05 | 30.1 | 2,323.9 | 30.02 | -6.15 | -1,205.88 | 0 | 0 |
| 2025/11/05 | 463 | +8 | +1.76 | 227 | 10,449.05 | 57 | 25.11 | 2,619.1 | 25.07 | 2,624.85 | 25.12 | +5.75 | +1,008.77 | 0 | 0 |
| 2025/11/04 | 455 | -4 | -0.87 | 199 | 9,083.65 | 30 | 15.08 | 1,368.2 | 15.06 | 1,373 | 15.12 | +4.8 | +1,600 | 0 | 0 |
| 2025/11/03 | 459 | +4.5 | +0.99 | 149 | 6,847.5 | 44 | 29.53 | 2,016.9 | 29.45 | 2,023.1 | 29.55 | +6.2 | +1,409.09 | 0 | 0 |
| 2025/10/31 | 454.5 | -8.5 | -1.84 | 290 | 13,296.2 | 32 | 11.03 | 1,467.15 | 11.03 | 1,475.15 | 11.09 | +8 | +2,500 | 0 | 0 |
| 2025/10/30 | 463 | -2 | -0.43 | 363 | 16,821.65 | 49 | 13.5 | 2,272.6 | 13.51 | 2,273.25 | 13.51 | +0.65 | +132.65 | 0 | 0 |
| 2025/10/29 | 465 | +1.5 | +0.32 | 375 | 17,430.35 | 63 | 16.8 | 2,930.25 | 16.81 | 2,931.75 | 16.82 | +1.5 | +238.1 | 0 | 0 |
| 2025/10/28 | 463.5 | +23.5 | +5.34 | 784 | 36,205.8 | 240 | 30.61 | 11,004.9 | 30.4 | 11,123.25 | 30.72 | +118.35 | +4,931.25 | 0 | 0 |
| 2025/10/27 | 440 | +0 | +0 | 119 | 5,239.15 | 22 | 18.49 | 968 | 18.48 | 970.05 | 18.52 | +2.05 | +931.82 | 0 | 0 |
| 2025/10/23 | 440 | -1 | -0.23 | 138 | 6,083.4 | 37 | 26.81 | 1,629.75 | 26.79 | 1,633.1 | 26.85 | +3.35 | +905.41 | 0 | 0 |
| 2025/10/22 | 441 | -2 | -0.45 | 76 | 3,348.9 | 18 | 23.68 | 792.3 | 23.66 | 794.6 | 23.73 | +2.3 | +1,277.78 | 0 | 0 |
| 2025/10/21 | 443 | +1.5 | +0.34 | 100 | 4,420.95 | 17 | 17 | 751.5 | 17 | 751.55 | 17 | +0.05 | +29.41 | 0 | 0 |
| 2025/10/20 | 441.5 | +1.5 | +0.34 | 191 | 8,388.95 | 18 | 9.42 | 790.5 | 9.42 | 791.9 | 9.44 | +1.4 | +777.78 | 0 | 0 |
| 2025/10/17 | 440 | +1 | +0.23 | 261 | 11,556.55 | 49 | 18.77 | 2,164 | 18.73 | 2,168.9 | 18.77 | +4.9 | +1,000 | 0 | 0 |
| 2025/10/16 | 439 | -6 | -1.35 | 407 | 17,929.1 | 38 | 9.34 | 1,679.4 | 9.37 | 1,674 | 9.34 | -5.4 | -1,421.05 | 0 | 0 |
| 2025/10/15 | 445 | -2 | -0.45 | 133 | 5,931.65 | 25 | 18.8 | 1,114.9 | 18.8 | 1,117.4 | 18.84 | +2.5 | +1,000 | 0 | 0 |
| 2025/10/14 | 447 | -7.5 | -1.65 | 188 | 8,456.35 | 28 | 14.89 | 1,267.55 | 14.99 | 1,263.25 | 14.94 | -4.3 | -1,535.71 | 0 | 0 |
| 2025/10/13 | 454.5 | +2 | +0.44 | 142 | 6,406.9 | 44 | 30.99 | 1,984.25 | 30.97 | 1,988.85 | 31.04 | +4.6 | +1,045.45 | 0 | 0 |
| 2025/10/09 | 452.5 | -2 | -0.44 | 165 | 7,473.95 | 40 | 24.24 | 1,811.85 | 24.24 | 1,815.9 | 24.3 | +4.05 | +1,012.5 | 0 | 0 |
| 2025/10/08 | 454.5 | +0 | +0 | 79 | 3,586.1 | 12 | 15.19 | 544.7 | 15.19 | 544.65 | 15.19 | -0.05 | -41.67 | 0 | 0 |
| 2025/10/07 | 454.5 | +0 | +0 | 131 | 5,954.6 | 24 | 18.32 | 1,090.1 | 18.31 | 1,091.05 | 18.32 | +0.95 | +395.83 | 0 | 0 |
| 2025/10/03 | 454.5 | -6 | -1.3 | 169 | 7,699.55 | 24 | 14.2 | 1,093.7 | 14.2 | 1,094.9 | 14.22 | +1.2 | +500 | 0 | 0 |
| 2025/10/02 | 460.5 | -1.5 | -0.32 | 101 | 4,638.6 | 26 | 25.74 | 1,194.9 | 25.76 | 1,197.55 | 25.82 | +2.65 | +1,019.23 | 0 | 0 |
| 2025/10/01 | 462 | -7 | -1.49 | 173 | 7,997.4 | 26 | 15.03 | 1,200.55 | 15.01 | 1,204.05 | 15.06 | +3.5 | +1,346.15 | 0 | 0 |
| 2025/09/30 | 469 | +8 | +1.74 | 311 | 14,556.95 | 87 | 27.97 | 4,070.95 | 27.97 | 4,071.1 | 27.97 | +0.15 | +17.24 | 0 | 0 |
| 2025/09/26 | 461 | -2.5 | -0.54 | 236 | 10,856.55 | 43 | 18.22 | 1,977.35 | 18.21 | 1,979.75 | 18.24 | +2.4 | +558.14 | 0 | 0 |
| 2025/09/25 | 463.5 | -1.5 | -0.32 | 93 | 4,314.65 | 23 | 24.73 | 1,067 | 24.73 | 1,067.5 | 24.74 | +0.5 | +217.39 | 0 | 0 |
| 2025/09/24 | 465 | +1.5 | +0.32 | 136 | 6,312.25 | 23 | 16.91 | 1,066.15 | 16.89 | 1,069.6 | 16.94 | +3.45 | +1,500 | 0 | 0 |
| 2025/09/23 | 463.5 | +1 | +0.22 | 132 | 6,117.3 | 30 | 22.73 | 1,389.8 | 22.72 | 1,390.15 | 22.72 | +0.35 | +116.67 | 0 | 0 |
| 2025/09/22 | 462.5 | +2.5 | +0.54 | 315 | 14,581 | 77 | 24.44 | 3,556.45 | 24.39 | 3,572.35 | 24.5 | +15.9 | +2,064.94 | 0 | 0 |
| 2025/09/19 | 460 | +4.5 | +0.99 | 358 | 16,437.3 | 38 | 10.61 | 1,743.25 | 10.61 | 1,746.1 | 10.62 | +2.85 | +750 | 0 | 0 |
| 2025/09/18 | 455.5 | +6.5 | +1.45 | 319 | 14,524.1 | 46 | 14.42 | 2,090.7 | 14.39 | 2,094.65 | 14.42 | +3.95 | +858.7 | 0 | 0 |
| 2025/09/17 | 449 | -1 | -0.22 | 366 | 16,485.85 | 47 | 12.84 | 2,119.9 | 12.86 | 2,122.1 | 12.87 | +2.2 | +468.09 | 0 | 0 |
| 2025/09/16 | 450 | +0 | +0 | 318 | 14,270.85 | 46 | 14.47 | 2,062.6 | 14.45 | 2,068.2 | 14.49 | +5.6 | +1,217.39 | 0 | 0 |
| 2025/09/15 | 450 | -1.5 | -0.33 | 246 | 11,055.65 | 30 | 12.2 | 1,349.05 | 12.2 | 1,349.95 | 12.21 | +0.9 | +300 | 0 | 0 |
| 2025/09/12 | 451.5 | +1 | +0.22 | 290 | 13,090.4 | 33 | 11.38 | 1,490.5 | 11.39 | 1,489.9 | 11.38 | -0.6 | -181.82 | 0 | 0 |
| 2025/09/11 | 450.5 | -5 | -1.1 | 415 | 18,766.8 | 56 | 13.49 | 2,534.4 | 13.5 | 2,534.5 | 13.51 | +0.1 | +17.86 | 0 | 0 |
| 2025/09/10 | 455.5 | -2 | -0.44 | 319 | 14,542.15 | 36 | 11.29 | 1,643.05 | 11.3 | 1,643.35 | 11.3 | +0.3 | +83.33 | 0 | 0 |
| 2025/09/09 | 457.5 | -3 | -0.65 | 210 | 9,635.45 | 29 | 13.81 | 1,330.2 | 13.81 | 1,331.45 | 13.82 | +1.25 | +431.03 | 0 | 0 |
| 2025/09/08 | 460.5 | +0.5 | +0.11 | 56 | 2,582.95 | 3 | 5.36 | 138.3 | 5.35 | 138.7 | 5.37 | +0.4 | +1,333.33 | 0 | 0 |
| 2025/09/05 | 460 | -2 | -0.43 | 90 | 4,143.65 | 9 | 10 | 414.6 | 10.01 | 414.25 | 10 | -0.35 | -388.89 | 0 | 0 |
| 2025/09/04 | 462 | -1.5 | -0.32 | 85 | 3,936.2 | 10 | 11.76 | 463.05 | 11.76 | 463.1 | 11.77 | +0.05 | +50 | 0 | 0 |
| 2025/09/03 | 463.5 | +1.5 | +0.32 | 35 | 1,619.65 | 5 | 14.29 | 230.9 | 14.26 | 231.25 | 14.28 | +0.35 | +700 | 0 | 0 |
| 2025/09/02 | 462 | -1 | -0.22 | 87 | 4,029.7 | 18 | 20.69 | 834.7 | 20.71 | 834.1 | 20.7 | -0.6 | -333.33 | 0 | 0 |
| 2025/09/01 | 463 | -4 | -0.86 | 140 | 6,519.25 | 27 | 19.29 | 1,259.6 | 19.32 | 1,264.9 | 19.4 | +5.3 | +1,962.96 | 0 | 0 |
| 2025/08/29 | 467 | -2 | -0.43 | 155 | 7,269.25 | 25 | 16.13 | 1,172.35 | 16.13 | 1,173.75 | 16.15 | +1.4 | +560 | 0 | 0 |
| 2025/08/28 | 469 | +10 | +2.18 | 284 | 13,251.8 | 52 | 18.31 | 2,415 | 18.22 | 2,434.4 | 18.37 | +19.4 | +3,730.77 | 0 | 0 |
| 2025/08/27 | 459 | -2 | -0.43 | 106 | 4,875.15 | 16 | 15.09 | 736.1 | 15.1 | 736.55 | 15.11 | +0.45 | +281.25 | 0 | 0 |
| 2025/08/26 | 461 | -1 | -0.22 | 92 | 4,235.55 | 15 | 16.3 | 689.7 | 16.28 | 691 | 16.31 | +1.3 | +866.67 | 0 | 0 |
| 2025/08/25 | 462 | +6 | +1.32 | 118 | 5,407.3 | 38 | 32.2 | 1,738.7 | 32.15 | 1,742 | 32.22 | +3.3 | +868.42 | 0 | 0 |
| 2025/08/22 | 456 | -2 | -0.44 | 133 | 6,075.4 | 18 | 13.53 | 821.9 | 13.53 | 823.25 | 13.55 | +1.35 | +750 | 0 | 0 |
| 2025/08/21 | 458 | -2 | -0.43 | 289 | 13,261.1 | 58 | 20.07 | 2,664.4 | 20.09 | 2,666.75 | 20.11 | +2.35 | +405.17 | 0 | 0 |
| 2025/08/20 | 460 | -5 | -1.08 | 207 | 9,543.9 | 26 | 12.56 | 1,199 | 12.56 | 1,198.75 | 12.56 | -0.25 | -96.15 | 0 | 0 |
| 2025/08/19 | 465 | -1.5 | -0.32 | 88 | 4,097.7 | 12 | 13.64 | 558.85 | 13.64 | 559.25 | 13.65 | +0.4 | +333.33 | 0 | 0 |
| 2025/08/18 | 466.5 | -3.5 | -0.74 | 65 | 3,040.7 | 13 | 20 | 607.65 | 19.98 | 608.2 | 20 | +0.55 | +423.08 | 0 | 0 |
| 2025/08/15 | 470 | -2 | -0.42 | 149 | 7,006.6 | 33 | 22.15 | 1,550.95 | 22.14 | 1,552.95 | 22.16 | +2 | +606.06 | 0 | 0 |
| 2025/08/14 | 472 | +5.5 | +1.18 | 226 | 10,655.25 | 52 | 23.01 | 2,446.05 | 22.96 | 2,449.85 | 22.99 | +3.8 | +730.77 | 0 | 0 |
| 2025/08/13 | 466.5 | -1.5 | -0.32 | 116 | 5,417.25 | 22 | 18.97 | 1,026.65 | 18.95 | 1,029.55 | 19.01 | +2.9 | +1,318.18 | 0 | 0 |
| 2025/08/12 | 468 | +5 | +1.08 | 120 | 5,600.8 | 26 | 21.67 | 1,211.3 | 21.63 | 1,213.15 | 21.66 | +1.85 | +711.54 | 0 | 0 |
| 2025/08/11 | 463 | -4 | -0.86 | 157 | 7,260.85 | 18 | 11.46 | 832.1 | 11.46 | 834.15 | 11.49 | +2.05 | +1,138.89 | 0 | 0 |
| 2025/08/08 | 467 | +1.5 | +0.32 | 151 | 7,027.95 | 12 | 7.95 | 558.3 | 7.94 | 559 | 7.95 | +0.7 | +583.33 | 0 | 0 |
| 2025/08/07 | 465.5 | -0.5 | -0.11 | 288 | 13,406.15 | 38 | 13.19 | 1,769.25 | 13.2 | 1,768.15 | 13.19 | -1.1 | -289.47 | 0 | 0 |
| 2025/08/06 | 466 | +0 | +0 | 198 | 9,249.6 | 29 | 14.65 | 1,353.15 | 14.63 | 1,355.2 | 14.65 | +2.05 | +706.9 | 0 | 0 |
| 2025/08/05 | 466 | +0 | +0 | 181 | 8,456.95 | 20 | 11.05 | 933.65 | 11.04 | 935.2 | 11.06 | +1.55 | +775 | 0 | 0 |
| 2025/08/04 | 466 | +1 | +0.22 | 220 | 10,237.95 | 34 | 15.45 | 1,578.5 | 15.42 | 1,584.35 | 15.48 | +5.85 | +1,720.59 | 0 | 0 |
| 2025/08/01 | 465 | +2 | +0.43 | 273 | 12,722.6 | 56 | 20.51 | 2,603 | 20.46 | 2,609.45 | 20.51 | +6.45 | +1,151.79 | 0 | 0 |
| 2025/07/31 | 463 | -2 | -0.43 | 342 | 15,794 | 31 | 9.06 | 1,433.4 | 9.08 | 1,435.65 | 9.09 | +2.25 | +725.81 | 0 | 0 |
| 2025/07/30 | 465 | -4 | -0.85 | 554 | 25,739.25 | 105 | 18.95 | 4,877.4 | 18.95 | 4,883.2 | 18.97 | +5.8 | +552.38 | 0 | 0 |
| 2025/07/29 | 469 | -16.5 | -3.4 | 1,369 | 64,801.2 | 109 | 7.96 | 5,171.75 | 7.98 | 5,198.1 | 8.02 | +26.35 | +2,417.43 | 0 | 0 |
| 2025/07/28 | 485.5 | -3 | -0.61 | 237 | 11,515.85 | 41 | 17.3 | 1,994.05 | 17.32 | 1,993.7 | 17.31 | -0.35 | -85.37 | 0 | 0 |
| 2025/07/25 | 488.5 | +3.5 | +0.72 | 271 | 13,263.7 | 58 | 21.4 | 2,829.8 | 21.33 | 2,839.05 | 21.4 | +9.25 | +1,594.83 | 0 | 0 |
| 2025/07/24 | 485 | -5 | -1.02 | 417 | 20,221.5 | 77 | 18.47 | 3,732.3 | 18.46 | 3,735.6 | 18.47 | +3.3 | +428.57 | 0 | 0 |
| 2025/07/23 | 490 | +8 | +1.66 | 262 | 12,768.85 | 52 | 19.85 | 2,526.25 | 19.78 | 2,537.7 | 19.87 | +11.45 | +2,201.92 | 0 | 0 |
| 2025/07/22 | 482 | -4.5 | -0.92 | 281 | 13,609.6 | 32 | 11.39 | 1,549.05 | 11.38 | 1,551.5 | 11.4 | +2.45 | +765.62 | 0 | 0 |
| 2025/07/21 | 486.5 | -3.5 | -0.71 | 353 | 17,216.5 | 37 | 10.48 | 1,807.8 | 10.5 | 1,806.8 | 10.49 | -1 | -270.27 | 0 | 0 |
| 2025/07/18 | 490 | -1.5 | -0.31 | 221 | 10,832.1 | 30 | 13.57 | 1,470.5 | 13.58 | 1,472.25 | 13.59 | +1.75 | +583.33 | 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。
