8222
58.4
TWD+3.10 (5.61%)
2025.08.28收盤
寶一－現股當沖
寶一最新現股當沖狀況
整理寶一最新(2025/08/27) 當沖狀況。整體成交張數為10,319張，佔整體市場成交張數的64.89%。當日現股當沖之總損益為+57.04萬元、每張平均損益則為+55元。
開盤價
55.6
收盤價
58.4
當日範圍
55.5 - 60.5
成交張數
27,964
開盤價(昨)
54.3
收盤價(昨)
55.3
昨日範圍
54 - 57.3
成交張數(昨)
15,902
成交金額
16.33億
成交金額(昨)
8.87億
52週範圍
33.55 - 66.8
發行股數
6857萬
市值
40億
現股當沖－歷史逐日資訊
開盤價
55.6
收盤價
58.4
成交張數
27,964
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(%) | ||||||
| 2025/09/04 | 56 | -2 | -3.45 | 21,290 | 122,893.37 | 15,806 | 74.24 | 91,247.49 | 74.25 | 91,193.6 | 74.21 | -53.89 | -34.09 | 27 | 0.13 |
| 2025/09/03 | 58 | +4.1 | +7.61 | 13,117 | 75,055.08 | 8,780 | 66.93 | 50,021.7 | 66.65 | 50,193.35 | 66.88 | +171.65 | +195.5 | 13 | 0.1 |
| 2025/09/02 | 53.9 | -1.5 | -2.71 | 4,039 | 21,876.24 | 2,311 | 57.22 | 12,531.96 | 57.29 | 12,559.72 | 57.41 | +27.76 | +120.12 | 3 | 0.07 |
| 2025/09/01 | 55.4 | -3.2 | -5.46 | 6,955 | 39,416.05 | 3,186 | 45.81 | 18,077.98 | 45.86 | 18,087.62 | 45.89 | +9.64 | +30.26 | 5 | 0.07 |
| 2025/08/29 | 58.6 | +0.2 | +0.34 | 21,791 | 127,433.5 | 16,499 | 75.72 | 96,475.74 | 75.71 | 96,573.1 | 75.78 | +97.36 | +59.01 | 33 | 0.15 |
| 2025/08/28 | 58.4 | +3.1 | +5.61 | 27,964 | 163,264.99 | 20,127 | 71.97 | 117,293.27 | 71.84 | 117,669.75 | 72.07 | +376.48 | +187.05 | 58 | 0.21 |
| 2025/08/27 | 55.3 | +1.4 | +2.6 | 15,902 | 88,650.94 | 10,319 | 64.89 | 57,470.71 | 64.83 | 57,527.75 | 64.89 | +57.04 | +55.28 | 42 | 0.26 |
| 2025/08/26 | 53.9 | -0.5 | -0.92 | 10,646 | 57,611.93 | 6,839 | 64.24 | 37,028.94 | 64.27 | 36,979.24 | 64.19 | -49.7 | -72.67 | 2 | 0.02 |
| 2025/08/25 | 54.4 | +2 | +3.82 | 17,675 | 95,416.24 | 11,640 | 65.86 | 62,826.96 | 65.85 | 62,921.11 | 65.94 | +94.15 | +80.88 | 6 | 0.03 |
| 2025/08/22 | 52.4 | +3.2 | +6.5 | 19,623 | 104,750.14 | 12,351 | 62.94 | 65,790.3 | 62.81 | 65,952.96 | 62.96 | +162.66 | +131.7 | 23 | 0.12 |
| 2025/08/21 | 49.2 | +0.7 | +1.44 | 2,990 | 14,951.56 | 1,987 | 66.46 | 9,927.47 | 66.4 | 9,937.5 | 66.46 | +10.04 | +50.5 | 0 | 0 |
| 2025/08/20 | 48.5 | -2.4 | -4.72 | 3,140 | 15,402.72 | 1,420 | 45.22 | 6,974.03 | 45.28 | 6,983.9 | 45.34 | +9.87 | +69.51 | 2 | 0.06 |
| 2025/08/19 | 50.9 | -2.7 | -5.04 | 10,805 | 57,157.13 | 5,944 | 55.01 | 31,467.2 | 55.05 | 31,445.08 | 55.02 | -22.12 | -37.21 | 6 | 0.06 |
| 2025/08/18 | 53.6 | +4.8 | +9.84 | 6,760 | 35,233.78 | 2,279 | 33.71 | 11,694.74 | 33.19 | 11,828.15 | 33.57 | +133.41 | +585.37 | 4 | 0.06 |
| 2025/08/15 | 48.8 | -0.6 | -1.21 | 1,944 | 9,560.36 | 909 | 46.76 | 4,473.22 | 46.79 | 4,474.79 | 46.81 | +1.57 | +17.33 | 3 | 0.15 |
| 2025/08/14 | 49.4 | -1.1 | -2.18 | 1,762 | 8,815.8 | 720 | 40.86 | 3,611.82 | 40.97 | 3,600.51 | 40.84 | -11.31 | -157.08 | 6 | 0.34 |
| 2025/08/13 | 50.5 | -1.1 | -2.13 | 2,686 | 13,795.74 | 1,389 | 51.71 | 7,155.25 | 51.87 | 7,133.87 | 51.71 | -21.38 | -153.92 | 1 | 0.04 |
| 2025/08/12 | 51.6 | +0.1 | +0.19 | 2,223 | 11,460.78 | 1,275 | 57.34 | 6,559.91 | 57.24 | 6,576.43 | 57.38 | +16.52 | +129.57 | 2 | 0.09 |
| 2025/08/11 | 51.5 | -0.8 | -1.53 | 2,614 | 13,426.13 | 1,739 | 66.52 | 8,923.02 | 66.46 | 8,938.13 | 66.57 | +15.11 | +86.89 | 2 | 0.08 |
| 2025/08/08 | 52.3 | +0.3 | +0.58 | 4,485 | 23,585.44 | 2,854 | 63.64 | 14,990.67 | 63.56 | 15,026.01 | 63.71 | +35.34 | +123.83 | 4 | 0.09 |
| 2025/08/07 | 52 | -1.6 | -2.99 | 3,568 | 18,730.65 | 1,921 | 53.83 | 10,091.94 | 53.88 | 10,112.71 | 53.99 | +20.77 | +108.12 | 1 | 0.03 |
| 2025/08/06 | 53.6 | +1 | +1.9 | 6,963 | 37,337.63 | 4,280 | 61.47 | 22,927.28 | 61.41 | 22,947.21 | 61.46 | +19.93 | +46.57 | 2 | 0.03 |
| 2025/08/05 | 52.6 | +0.3 | +0.57 | 7,015 | 36,798.36 | 4,896 | 69.79 | 25,663.05 | 69.74 | 25,704.45 | 69.85 | +41.4 | +84.56 | 3 | 0.04 |
| 2025/08/04 | 52.3 | +2.9 | +5.87 | 9,486 | 49,176.76 | 5,573 | 58.75 | 28,844.36 | 58.65 | 28,916.32 | 58.8 | +71.96 | +129.12 | 11 | 0.12 |
| 2025/08/01 | 49.4 | -0.15 | -0.3 | 1,636 | 8,032.56 | 772 | 47.18 | 3,782.3 | 47.09 | 3,788.77 | 47.17 | +6.46 | +83.74 | 0 | 0 |
| 2025/07/31 | 49.55 | -1.55 | -3.03 | 3,786 | 18,825.79 | 2,281 | 60.25 | 11,348.39 | 60.28 | 11,366 | 60.37 | +17.61 | +77.22 | 0 | 0 |
| 2025/07/30 | 51.1 | +0.6 | +1.19 | 6,607 | 33,584.13 | 4,781 | 72.36 | 24,285.26 | 72.31 | 24,309.37 | 72.38 | +24.11 | +50.43 | 5 | 0.08 |
| 2025/07/29 | 50.5 | -0.1 | -0.2 | 13,648 | 69,864.21 | 10,321 | 75.63 | 52,829.79 | 75.62 | 52,824.18 | 75.61 | -5.61 | -5.44 | 8 | 0.06 |
| 2025/07/28 | 50.6 | -0.4 | -0.78 | 8,785 | 43,998.29 | 5,953 | 67.76 | 29,762.74 | 67.65 | 29,877.28 | 67.91 | +114.53 | +192.4 | 3 | 0.03 |
| 2025/07/25 | 51 | +2.5 | +5.15 | 18,844 | 95,114.82 | 13,647 | 72.42 | 68,716.48 | 72.25 | 68,926.28 | 72.47 | +209.8 | +153.73 | 25 | 0.13 |
| 2025/07/24 | 48.5 | +2.15 | +4.64 | 12,418 | 59,899.84 | 9,161 | 73.77 | 44,141.81 | 73.69 | 44,243.93 | 73.86 | +102.12 | +111.48 | 11 | 0.09 |
| 2025/07/23 | 46.35 | +1.5 | +3.34 | 2,951 | 13,655.65 | 1,791 | 60.68 | 8,262.1 | 60.5 | 8,312.72 | 60.87 | +50.61 | +282.58 | 2 | 0.07 |
| 2025/07/22 | 44.85 | -1.25 | -2.71 | 1,595 | 7,214.53 | 672 | 42.13 | 3,042.01 | 42.16 | 3,050.49 | 42.28 | +8.49 | +126.34 | 0 | 0 |
| 2025/07/21 | 46.1 | +0.55 | +1.21 | 2,146 | 9,974.53 | 1,231 | 57.37 | 5,710.35 | 57.25 | 5,734.53 | 57.49 | +24.18 | +196.39 | 1 | 0.05 |
| 2025/07/18 | 45.55 | -0.45 | -0.98 | 772 | 3,528.88 | 271 | 35.11 | 1,240.07 | 35.14 | 1,243.29 | 35.23 | +3.22 | +118.82 | 2 | 0.26 |
| 2025/07/17 | 46 | +0.6 | +1.32 | 822 | 3,775.55 | 216 | 26.29 | 989.15 | 26.2 | 990.72 | 26.24 | +1.56 | +72.45 | 0 | 0 |
| 2025/07/16 | 45.4 | -0.8 | -1.73 | 939 | 4,296.24 | 273 | 29.08 | 1,250.44 | 29.11 | 1,252.16 | 29.15 | +1.73 | +63.19 | 0 | 0 |
| 2025/07/15 | 46.2 | +0.25 | +0.54 | 894 | 4,138.95 | 310 | 34.66 | 1,432.4 | 34.61 | 1,434.95 | 34.67 | +2.54 | +82.1 | 0 | 0 |
| 2025/07/14 | 45.95 | -1.25 | -2.65 | 1,052 | 4,881.61 | 404 | 38.42 | 1,881.28 | 38.54 | 1,877.77 | 38.47 | -3.52 | -87 | 0 | 0 |
| 2025/07/11 | 47.2 | +0.4 | +0.85 | 875 | 4,148.7 | 348 | 39.78 | 1,650.98 | 39.8 | 1,653.01 | 39.84 | +2.03 | +58.33 | 17 | 1.94 |
| 2025/07/10 | 46.8 | -1.25 | -1.16 | 827 | 3,909.49 | 207 | 25.04 | 984.61 | 25.19 | 978.29 | 25.02 | -6.32 | -305.07 | 7 | 0.85 |
| 2025/07/09 | 48.05 | +0 | +0 | 726 | 3,502.15 | 161 | 22.18 | 777.01 | 22.19 | 776.04 | 22.16 | -0.96 | -59.94 | 0 | 0 |
| 2025/07/08 | 48.05 | -0.9 | -1.84 | 1,065 | 5,128.1 | 221 | 20.75 | 1,065.66 | 20.78 | 1,064.79 | 20.76 | -0.88 | -39.59 | 0 | 0 |
| 2025/07/07 | 48.95 | -0.35 | -0.71 | 1,504 | 7,514.54 | 523 | 34.78 | 2,640.28 | 35.14 | 2,601.66 | 34.62 | -38.62 | -738.43 | 0 | 0 |
| 2025/07/04 | 49.3 | -1.8 | -3.52 | 2,110 | 10,587.32 | 982 | 46.54 | 4,938.48 | 46.65 | 4,921.3 | 46.48 | -17.18 | -174.9 | 0 | 0 |
| 2025/07/03 | 51.1 | +0.1 | +0.2 | 1,170 | 5,973.86 | 566 | 48.37 | 2,891.86 | 48.41 | 2,890.62 | 48.39 | -1.24 | -21.91 | 0 | 0 |
| 2025/07/02 | 51 | +0.3 | +0.59 | 1,361 | 6,987.97 | 830 | 61 | 4,265.72 | 61.04 | 4,262.02 | 60.99 | -3.7 | -44.58 | 3 | 0.22 |
| 2025/07/01 | 50.7 | -0.5 | -0.98 | 1,469 | 7,527.88 | 667 | 45.4 | 3,418.85 | 45.42 | 3,418.24 | 45.41 | -0.61 | -9.15 | 0 | 0 |
| 2025/06/30 | 51.2 | -1.3 | -2.48 | 1,609 | 8,279.78 | 742 | 46.11 | 3,819.12 | 46.13 | 3,820.06 | 46.14 | +0.94 | +12.67 | 1 | 0.06 |
| 2025/06/27 | 52.5 | +0.7 | +1.35 | 1,581 | 8,256.46 | 881 | 55.71 | 4,598.45 | 55.7 | 4,597.86 | 55.69 | -0.59 | -6.7 | 0 | 0 |
| 2025/06/26 | 51.8 | -0.5 | -0.96 | 2,162 | 11,258.89 | 1,141 | 52.78 | 5,939.75 | 52.76 | 5,943.48 | 52.79 | +3.73 | +32.69 | 1 | 0.05 |
| 2025/06/25 | 52.3 | -1.6 | -2.97 | 3,757 | 19,820.81 | 223 | 5.94 | 500.05 | 2.52 | 501.79 | 2.53 | +1.75 | +78.25 | 6 | 0.16 |
| 2025/06/24 | 53.9 | -1.1 | -2 | 4,923 | 26,487.79 | 2,978 | 60.5 | 16,022.78 | 60.49 | 16,024.09 | 60.5 | +1.31 | +4.4 | 8 | 0.16 |
| 2025/06/23 | 55 | +1.3 | +2.42 | 14,199 | 78,360.5 | 11,601 | 81.7 | 63,998.44 | 81.67 | 64,002.39 | 81.68 | +3.95 | +3.4 | 13 | 0.09 |
| 2025/06/20 | 53.7 | -2.3 | -4.11 | 7,485 | 40,852.32 | 4,523 | 60.43 | 24,712.59 | 60.49 | 24,684.48 | 60.42 | -28.11 | -62.15 | 20 | 0.27 |
| 2025/06/19 | 56 | +0.2 | +0.36 | 17,786 | 101,568.26 | 13,190 | 74.16 | 75,281.67 | 74.12 | 75,357.65 | 74.19 | +75.98 | +57.6 | 39 | 0.22 |
| 2025/06/18 | 55.8 | -0.8 | -1.41 | 5,037 | 28,340.53 | 3,260 | 64.72 | 18,352.37 | 64.76 | 18,347.74 | 64.74 | -4.63 | -14.2 | 1 | 0.02 |
| 2025/06/17 | 56.6 | -0.3 | -0.53 | 8,590 | 48,335.11 | 5,145 | 59.9 | 28,929.4 | 59.85 | 28,992.2 | 59.98 | +62.8 | +122.06 | 4 | 0.05 |
| 2025/06/16 | 56.9 | +2.5 | +4.6 | 22,443 | 126,958.67 | 18,108 | 80.69 | 102,423.49 | 80.67 | 102,412.68 | 80.67 | -10.81 | -5.97 | 19 | 0.08 |
| 2025/06/13 | 54.4 | +0.8 | +1.49 | 22,610 | 127,292.39 | 16,352 | 72.32 | 92,103.91 | 72.36 | 91,879.27 | 72.18 | -224.64 | -137.38 | 45 | 0.2 |
| 2025/06/12 | 53.6 | +0.3 | +0.56 | 2,377 | 12,665.51 | 1,298 | 54.6 | 6,914.96 | 54.6 | 6,927.63 | 54.7 | +12.67 | +97.61 | 0 | 0 |
| 2025/06/11 | 53.3 | -0.6 | -1.11 | 2,823 | 15,200.03 | 1,674 | 59.31 | 9,020.28 | 59.34 | 9,017.96 | 59.33 | -2.32 | -13.86 | 4 | 0.14 |
| 2025/06/10 | 53.9 | -0.6 | -1.1 | 2,681 | 14,512.17 | 1,488 | 55.51 | 8,055.71 | 55.51 | 8,057.42 | 55.52 | +1.71 | +11.49 | 3 | 0.11 |
| 2025/06/09 | 54.5 | +0.9 | +1.68 | 6,110 | 32,968.62 | 4,620 | 75.62 | 24,908.89 | 75.55 | 24,941.98 | 75.65 | +33.09 | +71.62 | 1 | 0.02 |
| 2025/06/06 | 53.6 | +0.3 | +0.56 | 9,357 | 50,790.64 | 7,221 | 77.17 | 39,161.31 | 77.1 | 39,156.9 | 77.09 | -4.41 | -6.11 | 22 | 0.24 |
| 2025/06/05 | 53.3 | -1.3 | -2.38 | 5,158 | 27,799.76 | 3,311 | 64.19 | 17,854.89 | 64.23 | 17,860.78 | 64.25 | +5.89 | +17.79 | 9 | 0.17 |
| 2025/06/04 | 54.6 | -0.6 | -1.09 | 6,283 | 34,409.21 | 3,791 | 60.34 | 20,763.73 | 60.34 | 20,776.95 | 60.38 | +13.22 | +34.87 | 2 | 0.03 |
| 2025/06/03 | 55.2 | -1.3 | -2.3 | 33,152 | 183,925.94 | 26,410 | 79.66 | 146,462.02 | 79.63 | 146,341.94 | 79.57 | -120.08 | -45.47 | 10 | 0.03 |
| 2025/06/02 | 56.5 | +5.1 | +9.92 | 26,823 | 147,480.61 | 18,977 | 70.75 | 103,867.87 | 70.43 | 104,321.7 | 70.74 | +453.83 | +239.15 | 46 | 0.17 |
| 2025/05/29 | 51.4 | -1.7 | -3.2 | 3,367 | 17,505.57 | 1,905 | 56.58 | 9,906.65 | 56.59 | 9,927.68 | 56.71 | +21.03 | +110.39 | 1 | 0.03 |
| 2025/05/28 | 53.1 | -0.2 | -0.38 | 3,518 | 18,918.34 | 2,254 | 64.07 | 12,124.86 | 64.09 | 12,130.1 | 64.12 | +5.24 | +23.25 | 5 | 0.14 |
| 2025/05/27 | 53.3 | -2.2 | -3.96 | 3,758 | 20,324.83 | 1,761 | 46.86 | 9,530.61 | 46.89 | 9,549.38 | 46.98 | +18.77 | +106.59 | 0 | 0 |
| 2025/05/26 | 55.5 | +0.1 | +0.18 | 3,154 | 17,550.22 | 1,804 | 57.19 | 10,036.23 | 57.19 | 10,043.14 | 57.23 | +6.91 | +38.3 | 3 | 0.1 |
| 2025/05/23 | 55.4 | -1.2 | -2.12 | 6,173 | 34,769.84 | 3,459 | 56.04 | 19,514.62 | 56.13 | 19,510.23 | 56.11 | -4.39 | -12.69 | 3 | 0.05 |
| 2025/05/22 | 56.6 | -1.9 | -3.25 | 5,410 | 30,959.26 | 2,711 | 50.11 | 15,522.44 | 50.14 | 15,525.68 | 50.15 | +3.24 | +11.95 | 8 | 0.15 |
| 2025/05/21 | 58.5 | -1.7 | -2.82 | 8,225 | 48,858.84 | 5,101 | 62.02 | 30,302.76 | 62.02 | 30,315.07 | 62.05 | +12.31 | +24.13 | 27 | 0.33 |
| 2025/05/20 | 60.2 | -2.2 | -3.53 | 19,390 | 119,819.34 | 14,694 | 75.78 | 90,936.91 | 75.9 | 90,974.2 | 75.93 | +37.29 | +25.38 | 15 | 0.08 |
| 2025/05/19 | 62.4 | -1.4 | -2.19 | 9,820 | 61,139.58 | 5,748 | 58.54 | 35,721.22 | 58.43 | 35,876.55 | 58.68 | +155.33 | +270.23 | 11 | 0.11 |
| 2025/05/16 | 63.8 | -2 | -3.04 | 8,743 | 56,626.19 | 4,475 | 51.18 | 29,019.38 | 51.25 | 29,023.06 | 51.25 | +3.68 | +8.22 | 3 | 0.03 |
| 2025/05/15 | 65.8 | +0.5 | +0.77 | 26,689 | 177,097.34 | 20,196 | 75.67 | 133,881.18 | 75.6 | 133,797.33 | 75.55 | -83.85 | -41.52 | 38 | 0.14 |
| 2025/05/14 | 65.3 | +0 | +0 | 9,406 | 61,602.21 | 6,149 | 65.38 | 40,283.93 | 65.39 | 40,286.64 | 65.4 | +2.71 | +4.41 | 4 | 0.04 |
| 2025/05/13 | 65.3 | -1.1 | -1.66 | 14,345 | 94,320.42 | 10,210 | 71.17 | 67,133.07 | 71.18 | 67,126.26 | 71.17 | -6.81 | -6.67 | 11 | 0.08 |
| 2025/05/12 | 66.4 | -0.1 | -0.15 | 19,509 | 127,957.75 | 14,536 | 74.51 | 95,351.04 | 74.52 | 95,370.82 | 74.53 | +19.78 | +13.61 | 30 | 0.15 |
| 2025/05/09 | 66.5 | +0.8 | +1.22 | 78,623 | 523,542.34 | 68,940 | 87.68 | 459,100.1 | 87.69 | 458,985.04 | 87.67 | -115.06 | -16.69 | 116 | 0.15 |
| 2025/05/08 | 65.7 | +0.7 | +1.08 | 60,349 | 400,603.28 | 50,906 | 84.35 | 337,971.91 | 84.37 | 337,832.14 | 84.33 | -139.77 | -27.46 | 66 | 0.11 |
| 2025/05/07 | 65 | -1.8 | -2.69 | 108,916 | 730,661.78 | 91,542 | 84.05 | 613,794.75 | 84.01 | 613,499.34 | 83.96 | -295.41 | -32.27 | 51 | 0.05 |
| 2025/05/06 | 66.8 | +6 | +9.87 | 58,092 | 371,305.71 | 40,879 | 70.37 | 258,287.84 | 69.56 | 260,830.33 | 70.25 | +2,542.49 | +621.96 | 60 | 0.1 |
| 2025/05/05 | 60.8 | -1 | -1.62 | 39,625 | 242,674.33 | 31,798 | 80.25 | 194,832.1 | 80.29 | 194,622.57 | 80.2 | -209.53 | -65.89 | 114 | 0.29 |
| 2025/05/02 | 61.8 | +2.9 | +4.92 | 17,868 | 108,480.55 | 11,500 | 64.36 | 69,607.28 | 64.17 | 69,730.05 | 64.28 | +122.77 | +106.76 | 36 | 0.2 |
| 2025/04/30 | 58.9 | -2.5 | -4.07 | 15,106 | 90,854.79 | 9,476 | 62.73 | 57,019.15 | 62.76 | 56,961.71 | 62.7 | -57.44 | -60.62 | 7 | 0.05 |
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。
