3035
231.5
TWD+12.00 (5.47%)
2025.04.02收盤
智原－現股當沖
智原最新現股當沖狀況
整理智原最新(2025/04/02) 當沖狀況。整體成交張數為4,572張，佔整體市場成交張數的51.34%。當日現股當沖之總損益為+434萬元、每張平均損益則為+950元。
開盤價
217
收盤價
231.5
當日範圍
216 - 232.5
成交張數
8,905
開盤價(昨)
214
收盤價(昨)
219.5
昨日範圍
209 - 221.5
成交張數(昨)
7,333
成交金額
20.19億
成交金額(昨)
15.74億
52週範圍
204.5 - 358.5
發行股數
3億
市值
603億
現股當沖－歷史逐日資訊
開盤價
217
收盤價
231.5
成交張數
8,905
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(%) | ||||||
| 2025/04/02 | 231.5 | +12 | +5.47 | 8,905 | 201,865.26 | 4,572 | 51.34 | 103,176.1 | 51.11 | 103,610.25 | 51.33 | +434.15 | +949.58 | 7 | 0.08 |
| 2025/04/01 | 219.5 | +7 | +3.29 | 7,333 | 157,417.49 | 4,522 | 61.67 | 96,847.9 | 61.52 | 97,098.25 | 61.68 | +250.35 | +553.63 | 2 | 0.03 |
| 2025/03/31 | 212.5 | -23.5 | -9.96 | 8,336 | 182,364.84 | 3,175 | 38.09 | 69,976.45 | 38.37 | 69,931.75 | 38.35 | -44.7 | -140.79 | 7 | 0.08 |
| 2025/03/28 | 236 | -7.5 | -3.08 | 6,028 | 143,938.27 | 3,000 | 49.77 | 71,777.45 | 49.87 | 71,801.65 | 49.88 | +24.2 | +80.67 | 11 | 0.18 |
| 2025/03/27 | 243.5 | -2 | -0.81 | 3,854 | 92,968.47 | 1,750 | 45.41 | 42,205.2 | 45.4 | 42,268.35 | 45.47 | +63.15 | +360.86 | 0 | 0 |
| 2025/03/26 | 245.5 | -1.5 | -0.61 | 5,198 | 128,919.24 | 3,198 | 61.52 | 79,373.55 | 61.57 | 79,265.75 | 61.48 | -107.8 | -337.09 | 4 | 0.08 |
| 2025/03/25 | 247 | +3 | +1.23 | 9,110 | 225,507.59 | 4,617 | 50.68 | 114,128.9 | 50.61 | 114,156.7 | 50.62 | +27.8 | +60.21 | 11 | 0.12 |
| 2025/03/24 | 244 | -1.5 | -0.61 | 7,027 | 173,907.11 | 1,808 | 25.73 | 44,893.1 | 25.81 | 44,525.25 | 25.6 | -367.85 | -2,034.57 | 156 | 2.22 |
| 2025/03/21 | 245.5 | +7 | +2.94 | 11,843 | 289,278.39 | 3,670 | 30.99 | 89,282.8 | 30.86 | 89,771.75 | 31.03 | +488.95 | +1,332.29 | 155 | 1.31 |
| 2025/03/20 | 238.5 | +12 | +5.3 | 6,881 | 162,379.55 | 1,669 | 24.26 | 39,018.65 | 24.03 | 39,502 | 24.33 | +483.35 | +2,896.05 | 0 | 0 |
| 2025/03/19 | 226.5 | +2 | +0.89 | 4,185 | 96,061.24 | 1,268 | 30.3 | 29,184.35 | 30.38 | 29,033.7 | 30.22 | -150.65 | -1,188.09 | 0 | 0 |
| 2025/03/18 | 224.5 | +0 | +0 | 1,588 | 36,039.1 | 472 | 29.73 | 10,761.4 | 29.86 | 10,675.05 | 29.62 | -86.35 | -1,829.45 | 0 | 0 |
| 2025/03/17 | 224.5 | -0.5 | -0.22 | 2,879 | 65,099.85 | 1,441 | 50.06 | 32,581.8 | 50.05 | 32,572.45 | 50.03 | -9.35 | -64.89 | 0 | 0 |
| 2025/03/14 | 225 | +4.5 | +2.04 | 4,382 | 97,882.62 | 2,719 | 62.04 | 60,651.7 | 61.96 | 60,738.9 | 62.05 | +87.2 | +320.71 | 5 | 0.11 |
| 2025/03/13 | 220.5 | -4 | -1.78 | 6,153 | 139,512.04 | 3,310 | 53.8 | 75,129.1 | 53.85 | 75,054.1 | 53.8 | -75 | -226.59 | 3 | 0.05 |
| 2025/03/12 | 224.5 | -6 | -2.6 | 9,267 | 209,993.37 | 3,950 | 42.63 | 89,537.95 | 42.64 | 89,715.55 | 42.72 | +177.6 | +449.62 | 3 | 0.03 |
| 2025/03/11 | 230.5 | -6.5 | -2.74 | 8,360 | 192,840.57 | 4,492 | 53.73 | 103,454.35 | 53.65 | 103,795.9 | 53.82 | +341.55 | +760.35 | 9 | 0.11 |
| 2025/03/10 | 237 | +1 | +0.42 | 16,953 | 415,344.73 | 10,856 | 64.04 | 265,972.95 | 64.04 | 265,456.8 | 63.91 | -516.15 | -475.45 | 16 | 0.09 |
| 2025/03/07 | 236 | -3 | -1.26 | 3,388 | 80,757.02 | 1,660 | 48.99 | 39,603.4 | 49.04 | 39,593.1 | 49.03 | -10.3 | -62.05 | 15 | 0.44 |
| 2025/03/06 | 239 | -5 | -2.05 | 3,837 | 92,767.16 | 1,210 | 31.54 | 29,346.4 | 31.63 | 29,247.9 | 31.53 | -98.5 | -814.05 | 0 | 0 |
| 2025/03/05 | 244 | -1 | -0.41 | 4,968 | 121,864.54 | 2,504 | 50.4 | 61,415.4 | 50.4 | 61,398 | 50.38 | -17.4 | -69.49 | 4 | 0.08 |
| 2025/03/04 | 245 | +7 | +2.94 | 5,736 | 136,834.72 | 2,638 | 45.99 | 62,691.45 | 45.82 | 62,733.85 | 45.85 | +42.4 | +160.73 | 6 | 0.1 |
| 2025/03/03 | 238 | -0.5 | -0.21 | 4,299 | 101,783.99 | 2,077 | 48.31 | 49,155.75 | 48.29 | 49,273.8 | 48.41 | +118.05 | +568.37 | 5 | 0.12 |
| 2025/02/27 | 238.5 | +1.5 | +0.63 | 3,234 | 77,541.2 | 1,275 | 39.43 | 30,576.95 | 39.43 | 30,567.75 | 39.42 | -9.2 | -72.16 | 1 | 0.03 |
| 2025/02/26 | 237 | -2 | -0.84 | 3,913 | 93,334.98 | 1,841 | 47.05 | 43,931.75 | 47.07 | 43,938.8 | 47.08 | +7.05 | +38.29 | 0 | 0 |
| 2025/02/25 | 239 | -6 | -2.45 | 4,853 | 115,961.38 | 1,727 | 35.59 | 41,279.55 | 35.6 | 41,309.25 | 35.62 | +29.7 | +171.97 | 1 | 0.02 |
| 2025/02/24 | 245 | -0.5 | -0.2 | 9,550 | 229,278.72 | 5,031 | 52.68 | 120,581.6 | 52.59 | 120,889.5 | 52.73 | +307.9 | +612.01 | 6 | 0.06 |
| 2025/02/21 | 245.5 | +2.5 | +1.03 | 3,572 | 87,655.97 | 1,609 | 45.04 | 39,462.65 | 45.02 | 39,484.45 | 45.04 | +21.8 | +135.49 | 6 | 0.17 |
| 2025/02/20 | 243 | -6.5 | -2.61 | 7,231 | 176,973.01 | 2,812 | 38.89 | 68,765.65 | 38.86 | 68,743.3 | 38.84 | -22.35 | -79.48 | 3 | 0.04 |
| 2025/02/19 | 249.5 | -6 | -2.35 | 14,451 | 366,943.45 | 6,539 | 45.25 | 166,442.25 | 45.36 | 166,057.75 | 45.25 | -384.5 | -588.01 | 6 | 0.04 |
| 2025/02/18 | 255.5 | +6.5 | +2.61 | 15,291 | 391,768.2 | 9,047 | 59.17 | 231,519.25 | 59.1 | 232,045.45 | 59.23 | +526.2 | +581.63 | 12 | 0.08 |
| 2025/02/17 | 249 | -1.5 | -0.6 | 7,542 | 189,811.37 | 3,564 | 47.25 | 89,669.45 | 47.24 | 89,751 | 47.28 | +81.55 | +228.82 | 5 | 0.07 |
| 2025/02/14 | 250.5 | +5 | +2.04 | 12,748 | 320,701.72 | 7,043 | 55.25 | 176,926.8 | 55.17 | 177,219.3 | 55.26 | +292.5 | +415.31 | 12 | 0.09 |
| 2025/02/13 | 245.5 | +4.5 | +1.87 | 6,748 | 165,683.97 | 3,537 | 52.42 | 86,711.9 | 52.34 | 86,787.15 | 52.38 | +75.25 | +212.75 | 5 | 0.07 |
| 2025/02/12 | 241 | +1 | +0.42 | 2,639 | 63,547.96 | 1,083 | 41.03 | 26,073.1 | 41.03 | 26,101.25 | 41.07 | +28.15 | +259.93 | 0 | 0 |
| 2025/02/11 | 240 | -2 | -0.83 | 3,541 | 85,349.65 | 1,445 | 40.81 | 34,834.05 | 40.81 | 34,859.25 | 40.84 | +25.2 | +174.39 | 1 | 0.03 |
| 2025/02/10 | 242 | +1.5 | +0.62 | 7,134 | 173,593.73 | 3,978 | 55.76 | 96,761.2 | 55.74 | 96,826.85 | 55.78 | +65.65 | +165.03 | 4 | 0.06 |
| 2025/02/07 | 240.5 | +3 | +1.26 | 6,125 | 147,630.96 | 2,895 | 47.27 | 69,710.15 | 47.22 | 69,691.9 | 47.21 | -18.25 | -63.04 | 2 | 0.03 |
| 2025/02/06 | 237.5 | -2.5 | -1.04 | 4,643 | 110,717.03 | 2,345 | 50.5 | 55,916.6 | 50.5 | 55,950.8 | 50.53 | +34.2 | +145.84 | 1 | 0.02 |
| 2025/02/05 | 240 | +11 | +4.8 | 8,244 | 195,561.13 | 4,023 | 48.8 | 95,066.4 | 48.61 | 95,250.05 | 48.71 | +183.65 | +456.5 | 8 | 0.1 |
| 2025/02/04 | 229 | +11.5 | +5.29 | 5,815 | 131,539.01 | 2,524 | 43.41 | 56,770.1 | 43.16 | 56,991.95 | 43.33 | +221.85 | +878.96 | 1 | 0.02 |
| 2025/02/03 | 217.5 | -7.5 | -3.33 | 3,614 | 77,911.95 | 1,991 | 55.09 | 42,929.7 | 55.1 | 43,029.15 | 55.23 | +99.45 | +499.5 | 3 | 0.08 |
| 2025/01/22 | 225 | -0.5 | -0.22 | 2,820 | 63,346 | 1,204 | 42.7 | 27,058.1 | 42.71 | 27,067.8 | 42.73 | +9.7 | +80.56 | 2 | 0.07 |
| 2025/01/21 | 225.5 | +3.5 | +1.58 | 2,486 | 55,405.36 | 1,208 | 48.59 | 26,834.8 | 48.43 | 26,940.2 | 48.62 | +105.4 | +872.52 | 5 | 0.2 |
| 2025/01/20 | 222 | +6.5 | +3.02 | 2,994 | 65,660.32 | 1,409 | 47.07 | 30,789.3 | 46.89 | 30,902.95 | 47.06 | +113.65 | +806.6 | 0 | 0 |
| 2025/01/17 | 215.5 | -0.5 | -0.23 | 2,359 | 50,398.09 | 1,200 | 50.86 | 25,612.9 | 50.82 | 25,669.05 | 50.93 | +56.15 | +467.92 | 2 | 0.08 |
| 2025/01/16 | 216 | +9 | +4.35 | 3,870 | 82,613.35 | 1,770 | 45.73 | 37,731.7 | 45.67 | 37,769.6 | 45.72 | +37.9 | +214.12 | 10 | 0.26 |
| 2025/01/15 | 207 | +2.5 | +1.22 | 4,154 | 86,479.34 | 1,749 | 42.1 | 36,316.65 | 41.99 | 36,443.45 | 42.14 | +126.8 | +724.99 | 8 | 0.19 |
| 2025/01/14 | 204.5 | -3 | -1.45 | 5,252 | 108,796.7 | 2,207 | 42.02 | 45,788.05 | 42.09 | 45,870.75 | 42.16 | +82.7 | +374.72 | 6 | 0.11 |
| 2025/01/13 | 207.5 | -14 | -6.32 | 6,552 | 138,482.09 | 2,490 | 38.01 | 52,703.6 | 38.06 | 52,770.9 | 38.11 | +67.3 | +270.28 | 7 | 0.11 |
| 2025/01/10 | 221.5 | -4 | -1.77 | 3,903 | 87,441.24 | 1,305 | 33.43 | 29,265.25 | 33.47 | 29,194.45 | 33.39 | -70.8 | -542.53 | 0 | 0 |
| 2025/01/09 | 225.5 | -14 | -5.85 | 6,470 | 150,367.27 | 1,931 | 29.85 | 45,093.5 | 29.99 | 44,988.55 | 29.92 | -104.95 | -543.5 | 3 | 0.05 |
| 2025/01/08 | 239.5 | -4 | -1.64 | 6,108 | 148,456.07 | 2,973 | 48.67 | 72,263.15 | 48.68 | 72,242.85 | 48.66 | -20.3 | -68.28 | 7 | 0.11 |
| 2025/01/07 | 243.5 | +0.5 | +0.21 | 4,269 | 103,654.92 | 2,037 | 47.72 | 49,456.9 | 47.71 | 49,487.1 | 47.74 | +30.2 | +148.26 | 2 | 0.05 |
| 2025/01/06 | 243 | +9.5 | +4.07 | 4,580 | 109,973.59 | 1,260 | 27.51 | 30,056.55 | 27.33 | 30,251.35 | 27.51 | +194.8 | +1,546.03 | 0 | 0 |
| 2025/01/03 | 233.5 | -2 | -0.85 | 3,412 | 80,232.48 | 1,121 | 32.85 | 26,391.7 | 32.89 | 26,348.45 | 32.84 | -43.25 | -385.82 | 1 | 0.03 |
| 2025/01/02 | 235.5 | -5.5 | -2.28 | 4,174 | 98,839.72 | 1,244 | 29.81 | 29,490.5 | 29.84 | 29,480.75 | 29.83 | -9.75 | -78.38 | 1 | 0.02 |
| 2024/12/31 | 241 | +2 | +0.84 | 3,745 | 89,694.02 | 1,710 | 45.66 | 40,957 | 45.66 | 40,978.9 | 45.69 | +21.9 | +128.07 | 9 | 0.24 |
| 2024/12/30 | 239 | -6.5 | -2.65 | 7,844 | 189,058.52 | 2,071 | 26.4 | 49,995 | 26.44 | 49,954.5 | 26.42 | -40.5 | -195.56 | 13 | 0.17 |
| 2024/12/27 | 245.5 | +12 | +5.14 | 11,675 | 285,085.52 | 4,817 | 41.26 | 116,970.5 | 41.03 | 117,749.05 | 41.3 | +778.55 | +1,616.25 | 12 | 0.1 |
| 2024/12/26 | 233.5 | -1.5 | -0.64 | 1,761 | 41,248.08 | 758 | 43.04 | 17,758.85 | 43.05 | 17,765.9 | 43.07 | +7.05 | +93.01 | 0 | 0 |
| 2024/12/25 | 235 | +3 | +1.29 | 2,292 | 53,862.43 | 925 | 40.37 | 21,728.2 | 40.34 | 21,757.9 | 40.4 | +29.7 | +321.08 | 0 | 0 |
| 2024/12/24 | 232 | -2.5 | -1.07 | 3,409 | 79,868.42 | 1,541 | 45.21 | 36,151 | 45.26 | 36,139.4 | 45.25 | -11.6 | -75.28 | 0 | 0 |
| 2024/12/23 | 234.5 | +3.5 | +1.52 | 3,490 | 81,892.5 | 1,581 | 45.3 | 37,037.2 | 45.23 | 37,092.65 | 45.29 | +55.45 | +350.73 | 2 | 0.06 |
| 2024/12/20 | 231 | -2.5 | -1.07 | 6,042 | 141,339.93 | 3,091 | 51.16 | 72,325.55 | 51.17 | 72,433.55 | 51.25 | +108 | +349.4 | 3 | 0.05 |
| 2024/12/19 | 233.5 | -6 | -2.51 | 6,258 | 145,895.88 | 3,273 | 52.3 | 76,307.65 | 52.3 | 76,398.8 | 52.37 | +91.15 | +278.49 | 7 | 0.11 |
| 2024/12/18 | 239.5 | -5.5 | -2.24 | 9,773 | 236,523.68 | 4,746 | 48.56 | 114,966.35 | 48.61 | 115,087.2 | 48.66 | +120.85 | +254.64 | 10 | 0.1 |
| 2024/12/17 | 245 | +12 | +5.15 | 23,800 | 585,157.78 | 13,306 | 55.91 | 326,644.7 | 55.82 | 327,786.3 | 56.02 | +1,141.6 | +857.96 | 27 | 0.11 |
| 2024/12/16 | 233 | +3 | +1.3 | 10,912 | 257,355 | 6,490 | 59.48 | 153,208.45 | 59.53 | 153,085.2 | 59.48 | -123.25 | -189.91 | 12 | 0.11 |
| 2024/12/13 | 230 | -0.5 | -0.22 | 2,527 | 58,216.78 | 1,086 | 42.98 | 24,992.5 | 42.93 | 25,051.4 | 43.03 | +58.9 | +542.36 | 3 | 0.12 |
| 2024/12/12 | 230.5 | -0.5 | -0.22 | 2,573 | 59,769.12 | 1,054 | 40.97 | 24,492.5 | 40.98 | 24,529.2 | 41.04 | +36.7 | +348.2 | 1 | 0.04 |
| 2024/12/11 | 231 | -0.5 | -0.22 | 3,345 | 77,924.94 | 1,607 | 48.05 | 37,391.7 | 47.98 | 37,476.8 | 48.09 | +85.1 | +529.56 | 4 | 0.12 |
| 2024/12/10 | 231.5 | -3.5 | -1.49 | 6,824 | 160,230.92 | 4,187 | 61.36 | 98,312.65 | 61.36 | 98,328.65 | 61.37 | +16 | +38.21 | 4 | 0.06 |
| 2024/12/09 | 235 | +5.5 | +2.4 | 5,993 | 140,111.86 | 2,859 | 47.71 | 66,719.35 | 47.62 | 66,886.3 | 47.74 | +166.95 | +583.95 | 7 | 0.12 |
| 2024/12/06 | 229.5 | +2.5 | +1.1 | 5,953 | 137,701.34 | 3,045 | 51.15 | 70,377.05 | 51.11 | 70,437.4 | 51.15 | +60.35 | +198.19 | 9 | 0.15 |
| 2024/12/05 | 227 | +2.5 | +1.11 | 5,157 | 117,591.78 | 2,463 | 47.76 | 56,081.6 | 47.69 | 56,228 | 47.82 | +146.4 | +594.4 | 10 | 0.19 |
| 2024/12/04 | 224.5 | +4 | +1.81 | 3,762 | 84,961.55 | 1,648 | 43.8 | 37,172.95 | 43.75 | 37,214.55 | 43.8 | +41.6 | +252.43 | 0 | 0 |
| 2024/12/03 | 220.5 | +0 | +0 | 2,276 | 50,658 | 1,209 | 53.13 | 26,938.75 | 53.18 | 26,938.05 | 53.18 | -0.7 | -5.79 | 6 | 0.26 |
| 2024/12/02 | 220.5 | -1.5 | -0.68 | 2,112 | 46,783.85 | 1,110 | 52.56 | 24,582.7 | 52.55 | 24,592.8 | 52.57 | +10.1 | +90.99 | 6 | 0.28 |
| 2024/11/29 | 222 | +4.5 | +2.07 | 2,530 | 55,451.96 | 2,463 | 97.35 | 56,081.6 | 101.14 | 56,228 | 101.4 | +146.4 | +594.4 | 2 | 0.08 |
| 2024/11/28 | 217.5 | +0.5 | +0.23 | 3,391 | 72,889.94 | 1,653 | 48.74 | 35,493.25 | 48.69 | 35,596.35 | 48.84 | +103.1 | +623.71 | 5 | 0.15 |
| 2024/11/27 | 217 | -10 | -4.41 | 3,668 | 81,243.67 | 1,408 | 38.39 | 31,224.4 | 38.43 | 31,197.75 | 38.4 | -26.65 | -189.28 | 1 | 0.03 |
| 2024/11/26 | 227 | -2.5 | -1.09 | 2,555 | 58,176.06 | 1,385 | 54.2 | 31,508.7 | 54.16 | 31,550.35 | 54.23 | +41.65 | +300.72 | 7 | 0.27 |
| 2024/11/25 | 229.5 | +5.5 | +2.46 | 2,181 | 49,823.21 | 752 | 34.49 | 17,160 | 34.44 | 17,189.25 | 34.5 | +29.25 | +388.96 | 0 | 0 |
| 2024/11/22 | 224 | -2 | -0.88 | 2,245 | 50,931.61 | 965 | 42.99 | 21,948.8 | 43.09 | 21,890.25 | 42.98 | -58.55 | -606.74 | 7 | 0.31 |
| 2024/11/21 | 226 | +0 | +0 | 2,334 | 52,868.66 | 1,268 | 54.32 | 28,709 | 54.3 | 28,718.05 | 54.32 | +9.05 | +71.37 | 1 | 0.04 |
| 2024/11/20 | 226 | +2.5 | +1.12 | 3,347 | 75,605.9 | 1,593 | 47.59 | 35,953.85 | 47.55 | 36,014.85 | 47.63 | +61 | +382.93 | 0 | 0 |
| 2024/11/19 | 223.5 | +4 | +1.82 | 5,981 | 132,026.78 | 3,299 | 55.16 | 72,507.95 | 54.92 | 72,952.7 | 55.26 | +444.75 | +1,348.14 | 6 | 0.1 |
| 2024/11/18 | 219.5 | -6.5 | -2.88 | 3,233 | 71,415.5 | 1,384 | 42.81 | 30,588.9 | 42.83 | 30,648.05 | 42.92 | +59.15 | +427.38 | 1 | 0.03 |
| 2024/11/15 | 226 | +6 | +2.73 | 4,062 | 90,854.93 | 1,702 | 41.9 | 37,951.7 | 41.77 | 38,089.55 | 41.92 | +137.85 | +809.93 | 4 | 0.1 |
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。
