8155
127
TWD-2.00 (-1.55%)
2025.05.22收盤
博智－現股當沖
博智最新現股當沖狀況
整理博智最新(2025/05/21) 當沖狀況。整體成交張數為2,103張，佔整體市場成交張數的49.2%。當日現股當沖之總損益為+201萬元、每張平均損益則為+958元。
開盤價
127
收盤價
127
當日範圍
127 - 131.5
成交張數
2,801
開盤價(昨)
122.5
收盤價(昨)
129
昨日範圍
122.5 - 131.5
成交張數(昨)
4,274
成交金額
3.62億
成交金額(昨)
5.51億
52週範圍
98.2 - 165.5
發行股數
5598萬
市值
71億
現股當沖－歷史逐日資訊
開盤價
127
收盤價
127
成交張數
2,801
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 | 129 | +7 | +5.74 | 4,274 | 55,094.7 | 2,103 | 49.2 | 26,988.5 | 48.99 | 27,189.95 | 49.35 | +201.45 | +957.92 | 2 | 0.05 |
| 2025/05/20 | 122 | +0 | +0 | 681 | 8,373.2 | 155 | 22.76 | 1,907.5 | 22.78 | 1,906.95 | 22.77 | -0.55 | -35.48 | 0 | 0 |
| 2025/05/19 | 122 | -4 | -3.17 | 1,014 | 12,540.75 | 254 | 25.05 | 3,150.25 | 25.12 | 3,144 | 25.07 | -6.25 | -246.06 | 0 | 0 |
| 2025/05/16 | 126 | -1 | -0.79 | 1,037 | 13,108.85 | 237 | 22.85 | 2,998.95 | 22.88 | 2,999.45 | 22.88 | +0.5 | +21.1 | 0 | 0 |
| 2025/05/15 | 127 | -2 | -1.55 | 2,330 | 30,031.6 | 868 | 37.25 | 11,198 | 37.29 | 11,165.1 | 37.18 | -32.9 | -379.03 | 2 | 0.09 |
| 2025/05/14 | 129 | -6.5 | -4.8 | 5,859 | 75,661 | 2,110 | 36.01 | 27,240.4 | 36 | 27,256.65 | 36.02 | +16.25 | +77.01 | 2 | 0.03 |
| 2025/05/13 | 135.5 | +7 | +5.45 | 3,134 | 41,880.15 | 1,435 | 45.79 | 19,126 | 45.67 | 19,213.05 | 45.88 | +87.05 | +606.62 | 0 | 0 |
| 2025/05/12 | 128.5 | +3.5 | +2.8 | 2,585 | 33,426.6 | 1,181 | 45.69 | 15,248.3 | 45.62 | 15,277.05 | 45.7 | +28.75 | +243.44 | 2 | 0.08 |
| 2025/05/09 | 125 | +4 | +3.31 | 1,983 | 24,224.3 | 796 | 40.14 | 9,693.2 | 40.01 | 9,736.35 | 40.19 | +43.15 | +542.09 | 22 | 1.11 |
| 2025/05/08 | 121 | +4 | +3.42 | 1,086 | 13,014.25 | 414 | 38.12 | 4,954.3 | 38.07 | 4,957.15 | 38.09 | +2.85 | +68.84 | 0 | 0 |
| 2025/05/07 | 117 | -1 | -0.85 | 620 | 7,273.85 | 240 | 38.71 | 2,817.7 | 38.74 | 2,822.2 | 38.8 | +4.5 | +187.5 | 0 | 0 |
| 2025/05/06 | 118 | +3 | +2.61 | 1,253 | 14,796.15 | 560 | 44.69 | 6,585.1 | 44.51 | 6,611.35 | 44.68 | +26.25 | +468.75 | 1 | 0.08 |
| 2025/05/05 | 115 | -4.5 | -3.77 | 1,388 | 16,063.2 | 663 | 47.77 | 7,683.65 | 47.83 | 7,674.1 | 47.77 | -9.55 | -144.04 | 10 | 0.72 |
| 2025/05/02 | 119.5 | +3.5 | +3.02 | 1,712 | 20,521.85 | 690 | 40.3 | 8,250.6 | 40.2 | 8,276.1 | 40.33 | +25.5 | +369.57 | 0 | 0 |
| 2025/04/30 | 116 | -3 | -2.52 | 2,122 | 24,765.4 | 838 | 39.49 | 9,779.2 | 39.49 | 9,858.7 | 39.81 | +79.5 | +948.69 | 0 | 0 |
| 2025/04/29 | 119 | +5 | +4.39 | 2,458 | 28,992.75 | 1,003 | 40.81 | 11,742.1 | 40.5 | 11,900.95 | 41.05 | +158.85 | +1,583.75 | 2 | 0.08 |
| 2025/04/28 | 114 | +0.5 | +0.44 | 822 | 9,383.1 | 341 | 41.48 | 3,890.6 | 41.46 | 3,899.5 | 41.56 | +8.9 | +261 | 1 | 0.12 |
| 2025/04/25 | 113.5 | +2.5 | +2.25 | 1,433 | 16,454.8 | 559 | 39.01 | 6,415 | 38.99 | 6,407.05 | 38.94 | -7.95 | -142.22 | 1 | 0.07 |
| 2025/04/24 | 111 | +3 | +2.78 | 3,807 | 42,935 | 2,332 | 61.26 | 26,262.65 | 61.17 | 26,300.3 | 61.26 | +37.65 | +161.45 | 7 | 0.18 |
| 2025/04/23 | 108 | +9.8 | +9.98 | 1,303 | 13,852.4 | 313 | 24.02 | 3,291.7 | 23.76 | 3,324.9 | 24 | +33.2 | +1,060.7 | 0 | 0 |
| 2025/04/22 | 98.2 | -3.8 | -3.73 | 2,504 | 25,126.74 | 1,058 | 42.25 | 10,650.04 | 42.39 | 10,644.85 | 42.36 | -5.19 | -49.05 | 1 | 0.04 |
| 2025/04/21 | 102 | -9 | -8.11 | 2,757 | 28,854.1 | 977 | 35.44 | 10,273.75 | 35.61 | 10,236.95 | 35.48 | -36.8 | -376.66 | 0 | 0 |
| 2025/04/18 | 111 | -1 | -0.89 | 967 | 10,868.75 | 489 | 50.57 | 5,493.6 | 50.54 | 5,502.35 | 50.63 | +8.75 | +178.94 | 0 | 0 |
| 2025/04/17 | 112 | -1 | -0.88 | 2,359 | 26,376.85 | 1,347 | 57.1 | 15,036.65 | 57.01 | 15,106.9 | 57.27 | +70.25 | +521.53 | 1 | 0.04 |
| 2025/04/16 | 113 | -6.5 | -5.44 | 2,520 | 29,444.25 | 1,030 | 40.87 | 12,049.4 | 40.92 | 12,056.2 | 40.95 | +6.8 | +66.02 | 5 | 0.2 |
| 2025/04/15 | 119.5 | +10.5 | +9.63 | 2,294 | 26,680.05 | 734 | 32 | 8,413.45 | 31.53 | 8,536 | 31.99 | +122.55 | +1,669.62 | 5 | 0.22 |
| 2025/04/14 | 109 | +1.5 | +1.4 | 2,195 | 24,301.7 | 1,097 | 49.98 | 12,124.1 | 49.89 | 12,172.05 | 50.09 | +47.95 | +437.1 | 3 | 0.14 |
| 2025/04/11 | 107.5 | -1 | -0.92 | 4,047 | 40,601.89 | 1,874 | 46.31 | 18,803.7 | 46.31 | 19,055.95 | 46.93 | +252.25 | +1,346.05 | 3 | 0.07 |
| 2025/04/10 | 108.5 | +9.5 | +9.6 | 634 | 6,878.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 99 | -11 | -10 | 524 | 5,187.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 110 | -12 | -9.84 | 324 | 3,564 | 9 | 2.78 | 99 | 2.78 | 99 | 2.78 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 122 | -13.5 | -9.96 | 56 | 677.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 135.5 | +4 | +3.04 | 2,935 | 40,168.96 | 1,743 | 59.39 | 23,844.1 | 59.36 | 23,895 | 59.49 | +50.9 | +292.03 | 3 | 0.1 |
| 2025/04/01 | 131.5 | +2 | +1.54 | 2,171 | 28,725.27 | 1,193 | 54.95 | 15,769.75 | 54.9 | 15,790.55 | 54.97 | +20.8 | +174.35 | 0 | 0 |
| 2025/03/31 | 129.5 | -14 | -9.76 | 2,736 | 36,795.65 | 849 | 31.03 | 11,429.6 | 31.06 | 11,463.7 | 31.16 | +34.1 | +401.65 | 1 | 0.04 |
| 2025/03/28 | 143.5 | -3 | -2.05 | 2,962 | 42,942.89 | 1,651 | 55.74 | 23,932.65 | 55.73 | 23,994.85 | 55.88 | +62.2 | +376.74 | 4 | 0.14 |
| 2025/03/27 | 146.5 | -2.5 | -1.68 | 1,200 | 17,674.02 | 347 | 28.91 | 5,133.95 | 29.05 | 5,114.4 | 28.94 | -19.55 | -563.4 | 23 | 1.92 |
| 2025/03/26 | 149 | -6 | -3.87 | 2,796 | 42,482.03 | 826 | 29.55 | 12,669.8 | 29.82 | 12,443 | 29.29 | -226.8 | -2,745.76 | 90 | 3.22 |
| 2025/03/25 | 155 | +2.5 | +1.64 | 2,778 | 43,939.74 | 1,075 | 38.69 | 17,095.25 | 38.91 | 16,951.15 | 38.58 | -144.1 | -1,340.47 | 0 | 0 |
| 2025/03/24 | 152.5 | -7.5 | -4.69 | 2,905 | 45,479.24 | 982 | 33.81 | 15,511.85 | 34.11 | 15,353.45 | 33.76 | -158.4 | -1,613.03 | 0 | 0 |
| 2025/03/21 | 160 | -5.5 | -3.32 | 2,652 | 43,110.51 | 984 | 37.1 | 16,013.95 | 37.15 | 15,949 | 37 | -64.95 | -660.06 | 0 | 0 |
| 2025/03/20 | 165.5 | +5.5 | +3.44 | 7,885 | 129,811.03 | 4,987 | 63.24 | 82,039.2 | 63.2 | 82,158.7 | 63.29 | +119.5 | +239.62 | 0 | 0 |
| 2025/03/19 | 160 | +2.5 | +1.59 | 12,332 | 197,750.76 | 8,108 | 65.75 | 130,072.35 | 65.78 | 130,371.3 | 65.93 | +298.95 | +368.71 | 41 | 0.33 |
| 2025/03/18 | 157.5 | +14 | +9.76 | 3,318 | 51,582.58 | 479 | 14.44 | 7,314.4 | 14.18 | 7,453.5 | 14.45 | +139.1 | +2,903.97 | 0 | 0 |
| 2025/03/17 | 143.5 | +1 | +0.7 | 1,902 | 27,538.91 | 789 | 41.47 | 11,429.65 | 41.5 | 11,396 | 41.38 | -33.65 | -426.49 | 2 | 0.11 |
| 2025/03/14 | 142.5 | +2 | +1.42 | 1,990 | 28,589.72 | 1,050 | 52.77 | 15,111.2 | 52.86 | 15,080 | 52.75 | -31.2 | -297.14 | 3 | 0.15 |
| 2025/03/13 | 140.5 | -3 | -2.09 | 2,617 | 37,249.9 | 1,400 | 53.51 | 19,930.5 | 53.5 | 19,934.7 | 53.52 | +4.2 | +30 | 9 | 0.34 |
| 2025/03/12 | 143.5 | +9 | +6.69 | 5,853 | 83,232.54 | 3,105 | 53.05 | 43,914.55 | 52.76 | 44,316.85 | 53.24 | +402.3 | +1,295.65 | 8 | 0.14 |
| 2025/03/11 | 134.5 | -2 | -1.47 | 1,634 | 21,582.64 | 823 | 50.37 | 10,825.85 | 50.16 | 10,892.05 | 50.47 | +66.2 | +804.37 | 2 | 0.12 |
| 2025/03/10 | 136.5 | +3 | +2.25 | 1,785 | 24,063.97 | 908 | 50.87 | 12,218.85 | 50.78 | 12,261.3 | 50.95 | +42.45 | +467.51 | 0 | 0 |
| 2025/03/07 | 133.5 | -3 | -2.2 | 2,064 | 27,743.03 | 1,066 | 51.64 | 14,330.5 | 51.65 | 14,332.45 | 51.66 | +1.95 | +18.29 | 3 | 0.15 |
| 2025/03/06 | 136.5 | +7 | +5.41 | 5,717 | 76,260.25 | 3,252 | 56.89 | 43,245.85 | 56.71 | 43,455.3 | 56.98 | +209.45 | +644.07 | 18 | 0.31 |
| 2025/03/05 | 129.5 | +11.5 | +9.75 | 1,870 | 24,206.9 | 647 | 34.61 | 8,376.25 | 34.6 | 8,377.85 | 34.61 | +1.6 | +24.73 | 0 | 0 |
| 2025/03/04 | 118 | +4 | +3.51 | 356 | 4,125.73 | 101 | 28.36 | 1,158.1 | 28.07 | 1,171.85 | 28.4 | +13.75 | +1,361.39 | 0 | 0 |
| 2025/03/03 | 114 | -3.5 | -2.98 | 399 | 4,581.36 | 91 | 22.78 | 1,043.85 | 22.78 | 1,046.65 | 22.85 | +2.8 | +307.69 | 0 | 0 |
| 2025/02/27 | 117.5 | -2 | -1.67 | 187 | 2,209 | 18 | 9.65 | 213.15 | 9.65 | 213.8 | 9.68 | +0.65 | +361.11 | 0 | 0 |
| 2025/02/26 | 119.5 | +0.5 | +0.42 | 168 | 2,018.03 | 39 | 23.15 | 466.65 | 23.12 | 469.55 | 23.27 | +2.9 | +743.59 | 0 | 0 |
| 2025/02/25 | 119 | -3.5 | -2.86 | 298 | 3,585.1 | 47 | 15.76 | 568 | 15.84 | 564.2 | 15.74 | -3.8 | -808.51 | 0 | 0 |
| 2025/02/24 | 122.5 | +0 | +0 | 169 | 2,078.46 | 26 | 15.34 | 318.5 | 15.32 | 319.3 | 15.36 | +0.8 | +307.69 | 0 | 0 |
| 2025/02/21 | 122.5 | -0.5 | -0.41 | 107 | 1,308.24 | 13 | 12.16 | 158.55 | 12.12 | 159.45 | 12.19 | +0.9 | +692.31 | 0 | 0 |
| 2025/02/20 | 123 | +1 | +0.82 | 151 | 1,844.04 | 14 | 9.3 | 171.2 | 9.28 | 171.85 | 9.32 | +0.65 | +464.29 | 0 | 0 |
| 2025/02/19 | 122 | -1.5 | -1.21 | 263 | 3,250.87 | 45 | 17.13 | 556.1 | 17.11 | 558.1 | 17.17 | +2 | +444.44 | 0 | 0 |
| 2025/02/18 | 123.5 | +1 | +0.82 | 173 | 2,133.06 | 37 | 21.39 | 456 | 21.38 | 456.65 | 21.41 | +0.65 | +175.68 | 0 | 0 |
| 2025/02/17 | 122.5 | +0.5 | +0.41 | 342 | 4,164.26 | 125 | 36.53 | 1,514.35 | 36.37 | 1,529.85 | 36.74 | +15.5 | +1,240 | 0 | 0 |
| 2025/02/14 | 122 | -1.5 | -1.21 | 229 | 2,805.92 | 43 | 18.77 | 525.45 | 18.73 | 528.3 | 18.83 | +2.85 | +662.79 | 0 | 0 |
| 2025/02/13 | 123.5 | +1.5 | +1.23 | 346 | 4,265.55 | 93 | 26.91 | 1,148.1 | 26.92 | 1,149.4 | 26.95 | +1.3 | +139.78 | 1 | 0.29 |
| 2025/02/12 | 122 | -3 | -2.4 | 1,501 | 18,862.37 | 457 | 30.44 | 5,745.15 | 30.46 | 5,750.4 | 30.49 | +5.25 | +114.88 | 0 | 0 |
| 2025/02/11 | 125 | +3 | +2.46 | 1,893 | 23,751.92 | 694 | 36.66 | 8,679.8 | 36.54 | 8,685.85 | 36.57 | +6.05 | +87.18 | 3 | 0.16 |
| 2025/02/10 | 122 | +5 | +4.27 | 1,706 | 20,543.49 | 655 | 38.39 | 7,866.5 | 38.29 | 7,906.95 | 38.49 | +40.45 | +617.56 | 11 | 0.64 |
| 2025/02/07 | 117 | +10.5 | +9.86 | 1,104 | 12,619.45 | 302 | 27.36 | 3,425.1 | 27.14 | 3,440.6 | 27.26 | +15.5 | +513.25 | 0 | 0 |
| 2025/02/06 | 106.5 | +0 | +0 | 111 | 1,185.49 | 21 | 18.91 | 224.2 | 18.91 | 224 | 18.9 | -0.2 | -95.24 | 0 | 0 |
| 2025/02/05 | 106.5 | +3 | +2.9 | 178 | 1,886.61 | 32 | 18 | 338.4 | 17.94 | 338.85 | 17.96 | +0.45 | +140.62 | 0 | 0 |
| 2025/02/04 | 103.5 | +1.5 | +1.47 | 93 | 968.5 | 12 | 12.84 | 124 | 12.8 | 124.3 | 12.83 | +0.3 | +250 | 0 | 0 |
| 2025/02/03 | 102 | -3.5 | -3.32 | 254 | 2,607.87 | 80 | 31.51 | 822.65 | 31.54 | 822.15 | 31.53 | -0.5 | -62.5 | 0 | 0 |
| 2025/01/22 | 105.5 | +3 | +2.93 | 172 | 1,810.88 | 22 | 12.75 | 230.7 | 12.74 | 230.6 | 12.73 | -0.1 | -45.45 | 0 | 0 |
| 2025/01/21 | 102.5 | -2.5 | -2.38 | 268 | 2,766.12 | 37 | 13.79 | 381.9 | 13.81 | 381.95 | 13.81 | +0.05 | +13.51 | 0 | 0 |
| 2025/01/20 | 105 | +2 | +1.94 | 192 | 1,991.88 | 45 | 23.45 | 465.95 | 23.39 | 468.7 | 23.53 | +2.75 | +611.11 | 0 | 0 |
| 2025/01/17 | 103 | -2.5 | -2.37 | 226 | 2,343.11 | 37 | 16.4 | 383.55 | 16.37 | 386.65 | 16.5 | +3.1 | +837.84 | 0 | 0 |
| 2025/01/16 | 105.5 | +1.5 | +1.44 | 326 | 3,435.74 | 109 | 33.45 | 1,147.4 | 33.4 | 1,151.5 | 33.52 | +4.1 | +376.15 | 0 | 0 |
| 2025/01/15 | 104 | -1 | -0.95 | 187 | 1,936.39 | 51 | 27.34 | 531.05 | 27.42 | 530 | 27.37 | -1.05 | -205.88 | 0 | 0 |
| 2025/01/14 | 105 | +2.5 | +2.44 | 239 | 2,490.96 | 70 | 29.35 | 729.75 | 29.3 | 731.9 | 29.38 | +2.15 | +307.14 | 0 | 0 |
| 2025/01/13 | 102.5 | -9.5 | -8.48 | 1,155 | 12,006.51 | 336 | 29.08 | 3,488.6 | 29.06 | 3,506.3 | 29.2 | +17.7 | +526.79 | 0 | 0 |
| 2025/01/10 | 112 | -5.5 | -4.68 | 619 | 7,048.11 | 113 | 18.26 | 1,288.45 | 18.28 | 1,296.35 | 18.39 | +7.9 | +699.12 | 0 | 0 |
| 2025/01/09 | 117.5 | -4.5 | -3.69 | 255 | 3,022.63 | 17 | 6.66 | 202.9 | 6.71 | 200.75 | 6.64 | -2.15 | -1,264.71 | 0 | 0 |
| 2025/01/08 | 122 | +2 | +1.67 | 206 | 2,479.16 | 55 | 26.74 | 660.75 | 26.65 | 664.05 | 26.79 | +3.3 | +600 | 0 | 0 |
| 2025/01/07 | 120 | -1.5 | -1.23 | 210 | 2,514.13 | 38 | 18.09 | 455.45 | 18.12 | 455.3 | 18.11 | -0.15 | -39.47 | 0 | 0 |
| 2025/01/06 | 121.5 | +5.5 | +4.74 | 224 | 2,679.64 | 38 | 16.95 | 450.45 | 16.81 | 454.9 | 16.98 | +4.45 | +1,171.05 | 0 | 0 |
| 2025/01/03 | 116 | -2 | -1.69 | 234 | 2,740.16 | 37 | 15.79 | 432.8 | 15.79 | 433.3 | 15.81 | +0.5 | +135.14 | 0 | 0 |
| 2025/01/02 | 118 | -2 | -1.67 | 130 | 1,549.13 | 2 | 1.53 | 23.95 | 1.55 | 23.6 | 1.52 | -0.35 | -1,750 | 0 | 0 |
| 2024/12/31 | 120 | +0 | +0 | 121 | 1,446.8 | 27 | 22.38 | 323.15 | 22.34 | 324.5 | 22.43 | +1.35 | +500 | 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。
