3035
168
TWD-4.50 (-2.61%)
2025.10.28收盤
智原－現股當沖
智原最新現股當沖狀況
整理智原最新(2025/10/27) 當沖狀況。整體成交張數為3,416張，佔整體市場成交張數的39.97%。當日現股當沖之總損益為+169萬元、每張平均損益則為+495元。
開盤價
173
收盤價
168
當日範圍
168 - 173
成交張數
6,310
開盤價(昨)
177.5
收盤價(昨)
172.5
昨日範圍
171.5 - 177.5
成交張數(昨)
8,547
成交金額
10.68億
成交金額(昨)
14.83億
52週範圍
149 - 255.5
發行股數
3億
市值
438億
現股當沖－歷史逐日資訊
開盤價
173
收盤價
168
成交張數
6,310
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(%) | ||||||
| 2025/10/27 | 172.5 | -4 | -2.27 | 8,547 | 148,305.1 | 3,416 | 39.97 | 59,223.7 | 39.93 | 59,392.65 | 40.05 | +168.95 | +494.58 | 2 | 0.02 |
| 2025/10/23 | 176.5 | -1.5 | -0.84 | 9,466 | 165,987.35 | 3,390 | 35.81 | 59,435.7 | 35.81 | 59,556.6 | 35.88 | +120.9 | +356.64 | 2 | 0.02 |
| 2025/10/22 | 178 | +11 | +6.59 | 21,858 | 385,716.38 | 10,115 | 46.28 | 177,599.15 | 46.04 | 178,565.05 | 46.29 | +965.9 | +954.92 | 28 | 0.13 |
| 2025/10/21 | 167 | +2 | +1.21 | 4,941 | 83,056.59 | 1,461 | 29.57 | 24,533.55 | 29.54 | 24,532.35 | 29.54 | -1.2 | -8.21 | 1 | 0.02 |
| 2025/10/20 | 165 | +3 | +1.85 | 3,246 | 53,349.37 | 1,003 | 30.9 | 16,422.1 | 30.78 | 16,478.5 | 30.89 | +56.4 | +562.31 | 1 | 0.03 |
| 2025/10/17 | 162 | +0.5 | +0.31 | 2,930 | 47,717.61 | 1,253 | 42.76 | 20,363.55 | 42.68 | 20,397.2 | 42.75 | +33.65 | +268.56 | 6 | 0.2 |
| 2025/10/16 | 161.5 | +2.5 | +1.57 | 2,517 | 40,836.03 | 935 | 37.14 | 15,152.7 | 37.11 | 15,179.55 | 37.17 | +26.85 | +287.17 | 0 | 0 |
| 2025/10/15 | 159 | +2 | +1.27 | 2,364 | 37,577.23 | 855 | 36.17 | 13,577.45 | 36.13 | 13,568.65 | 36.11 | -8.8 | -102.92 | 3 | 0.13 |
| 2025/10/14 | 157 | -7 | -4.27 | 4,837 | 78,347.49 | 1,537 | 31.78 | 24,989.6 | 31.9 | 25,015.75 | 31.93 | +26.15 | +170.14 | 6 | 0.12 |
| 2025/10/13 | 164 | -4.5 | -2.67 | 3,808 | 61,843.14 | 1,479 | 38.83 | 23,979 | 38.77 | 24,057.65 | 38.9 | +78.65 | +531.78 | 9 | 0.24 |
| 2025/10/09 | 168.5 | +0.5 | +0.3 | 6,785 | 114,518.14 | 2,642 | 38.94 | 44,585.5 | 38.93 | 44,599.35 | 38.95 | +13.85 | +52.42 | 2 | 0.03 |
| 2025/10/08 | 168 | +6.5 | +4.02 | 7,717 | 127,054.7 | 3,056 | 39.6 | 50,249.85 | 39.55 | 50,264.5 | 39.56 | +14.65 | +47.94 | 3 | 0.04 |
| 2025/10/07 | 161.5 | +3.5 | +2.22 | 3,405 | 54,187.19 | 910 | 26.73 | 14,417.25 | 26.61 | 14,459 | 26.68 | +41.75 | +458.79 | 1 | 0.03 |
| 2025/10/03 | 158 | +3 | +1.94 | 2,386 | 37,443.81 | 578 | 24.23 | 9,060.45 | 24.2 | 9,070.5 | 24.22 | +10.05 | +173.88 | 4 | 0.17 |
| 2025/10/02 | 155 | +0 | +0 | 2,266 | 35,242.75 | 731 | 32.27 | 11,386.95 | 32.31 | 11,384.6 | 32.3 | -2.35 | -32.15 | 1 | 0.04 |
| 2025/10/01 | 155 | -3.5 | -2.21 | 3,478 | 54,710.71 | 1,291 | 37.12 | 20,351.5 | 37.2 | 20,315.1 | 37.13 | -36.4 | -281.95 | 0 | 0 |
| 2025/09/30 | 158.5 | +0.5 | +0.32 | 3,697 | 58,179.15 | 1,272 | 34.41 | 20,013.55 | 34.4 | 20,065.2 | 34.49 | +51.65 | +406.05 | 0 | 0 |
| 2025/09/26 | 158 | -6 | -3.66 | 7,707 | 123,096.57 | 3,182 | 41.29 | 51,057.3 | 41.48 | 51,002.7 | 41.43 | -54.6 | -171.59 | 8 | 0.1 |
| 2025/09/25 | 164 | -5.5 | -3.24 | 6,068 | 100,780.44 | 1,788 | 29.47 | 29,724.95 | 29.49 | 29,700.6 | 29.47 | -24.35 | -136.19 | 1 | 0.02 |
| 2025/09/24 | 169.5 | -4.5 | -2.59 | 8,523 | 144,625.71 | 3,293 | 38.64 | 55,900.65 | 38.65 | 56,022.6 | 38.74 | +121.95 | +370.33 | 5 | 0.06 |
| 2025/09/23 | 174 | +5.5 | +3.26 | 20,689 | 362,630.76 | 10,845 | 52.42 | 189,798.1 | 52.34 | 190,240.55 | 52.46 | +442.45 | +407.98 | 28 | 0.14 |
| 2025/09/22 | 168.5 | +0 | +0 | 23,659 | 400,106.36 | 9,750 | 41.21 | 164,960.05 | 41.23 | 164,872.75 | 41.21 | -87.3 | -89.54 | 23 | 0.1 |
| 2025/09/19 | 168.5 | +15 | +9.77 | 18,090 | 304,813.14 | 9,705 | 53.65 | 163,529.25 | 53.65 | 163,529.25 | 53.65 | +0 | +0 | 0 | 0 |
| 2025/09/18 | 153.5 | +4 | +2.68 | 4,373 | 67,358.81 | 1,572 | 35.95 | 24,136.45 | 35.83 | 24,219.25 | 35.96 | +82.8 | +526.72 | 5 | 0.11 |
| 2025/09/17 | 149.5 | -1 | -0.66 | 2,537 | 38,235.35 | 901 | 35.52 | 13,592.45 | 35.55 | 13,608.5 | 35.59 | +16.05 | +178.14 | 0 | 0 |
| 2025/09/16 | 150.5 | +1 | +0.67 | 1,531 | 22,946.16 | 430 | 28.09 | 6,448.2 | 28.1 | 6,453.75 | 28.13 | +5.55 | +129.07 | 0 | 0 |
| 2025/09/15 | 149.5 | -2 | -1.32 | 2,702 | 40,671.82 | 806 | 29.83 | 12,169.15 | 29.92 | 12,160.05 | 29.9 | -9.1 | -112.9 | 2 | 0.07 |
| 2025/09/12 | 151.5 | +2.5 | +1.68 | 4,684 | 71,854.08 | 2,233 | 47.67 | 34,183.05 | 47.57 | 34,303.05 | 47.74 | +120 | +537.39 | 2 | 0.04 |
| 2025/09/11 | 149 | -4 | -2.61 | 3,146 | 47,483.55 | 727 | 23.11 | 11,010.75 | 23.19 | 10,989.8 | 23.14 | -20.95 | -288.17 | 0 | 0 |
| 2025/09/10 | 153 | -2.5 | -1.61 | 2,542 | 39,094.54 | 727 | 28.6 | 11,196.6 | 28.64 | 11,187.9 | 28.62 | -8.7 | -119.67 | 0 | 0 |
| 2025/09/09 | 155.5 | -1 | -0.64 | 2,213 | 34,486.32 | 698 | 31.54 | 10,875.75 | 31.54 | 10,889.2 | 31.58 | +13.45 | +192.69 | 0 | 0 |
| 2025/09/08 | 156.5 | -1 | -0.63 | 2,215 | 34,792.33 | 654 | 29.53 | 10,265.15 | 29.5 | 10,268.95 | 29.51 | +3.8 | +58.1 | 2 | 0.09 |
| 2025/09/05 | 157.5 | +2 | +1.29 | 2,243 | 35,142.04 | 657 | 29.29 | 10,280.65 | 29.25 | 10,289.55 | 29.28 | +8.9 | +135.46 | 1 | 0.04 |
| 2025/09/04 | 155.5 | +2 | +1.3 | 1,832 | 28,453.19 | 584 | 31.88 | 9,067.45 | 31.87 | 9,068.3 | 31.87 | +0.85 | +14.55 | 0 | 0 |
| 2025/09/03 | 153.5 | +1 | +0.66 | 1,585 | 24,367.43 | 624 | 39.36 | 9,588.8 | 39.35 | 9,596.95 | 39.38 | +8.15 | +130.61 | 0 | 0 |
| 2025/09/02 | 152.5 | -1 | -0.65 | 2,961 | 45,855.78 | 1,587 | 53.6 | 24,602.7 | 53.65 | 24,629.35 | 53.71 | +26.65 | +167.93 | 1 | 0.03 |
| 2025/09/01 | 153.5 | -4.5 | -2.85 | 3,016 | 46,959.54 | 1,152 | 38.2 | 17,954.85 | 38.23 | 17,983.05 | 38.29 | +28.2 | +244.79 | 1 | 0.03 |
| 2025/08/29 | 158 | +0 | +0 | 6,146 | 98,405.22 | 2,671 | 43.46 | 42,735.9 | 43.43 | 42,721.9 | 43.41 | -14 | -52.41 | 2 | 0.03 |
| 2025/08/28 | 158 | +1 | +0.64 | 3,591 | 56,853.49 | 1,188 | 33.09 | 18,792.1 | 33.05 | 18,790.6 | 33.05 | -1.5 | -12.63 | 0 | 0 |
| 2025/08/27 | 157 | +3 | +1.95 | 5,110 | 79,880.49 | 1,168 | 22.86 | 18,167.7 | 22.74 | 18,250.3 | 22.85 | +82.6 | +707.19 | 1 | 0.02 |
| 2025/08/26 | 154 | +1.5 | +0.98 | 3,473 | 53,294.35 | 1,002 | 28.85 | 15,308.6 | 28.72 | 15,352.15 | 28.81 | +43.55 | +434.63 | 0 | 0 |
| 2025/08/25 | 152.5 | +3.5 | +2.35 | 4,300 | 65,883.66 | 1,299 | 30.21 | 19,849.45 | 30.13 | 19,917.25 | 30.23 | +67.8 | +521.94 | 0 | 0 |
| 2025/08/22 | 149 | -4.5 | -2.93 | 5,806 | 87,117.99 | 1,667 | 28.71 | 25,040.25 | 28.74 | 25,022.95 | 28.72 | -17.3 | -103.78 | 0 | 0 |
| 2025/08/21 | 153.5 | -4 | -2.54 | 6,404 | 99,478.8 | 2,444 | 38.16 | 37,989.9 | 38.19 | 37,950.3 | 38.15 | -39.6 | -162.03 | 4 | 0.06 |
| 2025/08/20 | 157.5 | +5.5 | +3.62 | 19,375 | 309,233.54 | 11,397 | 58.82 | 181,838.6 | 58.8 | 182,097.85 | 58.89 | +259.25 | +227.47 | 9 | 0.05 |
| 2025/08/19 | 152 | -0.5 | -0.33 | 2,373 | 36,208.36 | 950 | 40.04 | 14,498.9 | 40.04 | 14,504.25 | 40.06 | +5.35 | +56.32 | 1 | 0.04 |
| 2025/08/18 | 152.5 | -1 | -0.65 | 2,683 | 40,900.64 | 779 | 29.04 | 11,873.45 | 29.03 | 11,889.4 | 29.07 | +15.95 | +204.75 | 0 | 0 |
| 2025/08/15 | 153.5 | -1.5 | -0.97 | 1,821 | 28,052.77 | 677 | 37.17 | 10,433.7 | 37.19 | 10,434.55 | 37.2 | +0.85 | +12.56 | 2 | 0.11 |
| 2025/08/14 | 155 | +0 | +0 | 2,750 | 42,910.14 | 1,044 | 37.97 | 16,304.2 | 38 | 16,301.35 | 37.99 | -2.85 | -27.3 | 0 | 0 |
| 2025/08/13 | 155 | -1.5 | -0.96 | 3,850 | 60,265.44 | 1,392 | 36.15 | 21,785.6 | 36.15 | 21,788.5 | 36.15 | +2.9 | +20.83 | 0 | 0 |
| 2025/08/12 | 156.5 | +2.5 | +1.62 | 2,391 | 37,291.15 | 650 | 27.19 | 10,111.8 | 27.12 | 10,147.3 | 27.21 | +35.5 | +546.15 | 0 | 0 |
| 2025/08/11 | 154 | -1 | -0.65 | 2,014 | 31,175.3 | 657 | 32.61 | 10,162.4 | 32.6 | 10,170.45 | 32.62 | +8.05 | +122.53 | 0 | 0 |
| 2025/08/08 | 155 | -0.5 | -0.32 | 2,238 | 34,806.08 | 607 | 27.12 | 9,444.15 | 27.13 | 9,452.75 | 27.16 | +8.6 | +141.68 | 0 | 0 |
| 2025/08/07 | 155.5 | +1 | +0.65 | 2,898 | 45,246.58 | 868 | 29.95 | 13,556.15 | 29.96 | 13,552 | 29.95 | -4.15 | -47.81 | 0 | 0 |
| 2025/08/06 | 154.5 | -3.5 | -2.22 | 2,365 | 36,847.99 | 630 | 26.64 | 9,835.05 | 26.69 | 9,827.05 | 26.67 | -8 | -126.98 | 0 | 0 |
| 2025/08/05 | 158 | +2.5 | +1.61 | 2,834 | 44,546.34 | 826 | 29.14 | 12,968.65 | 29.11 | 12,986.7 | 29.15 | +18.05 | +218.52 | 0 | 0 |
| 2025/08/04 | 155.5 | -1.5 | -0.96 | 2,981 | 46,202.26 | 1,071 | 35.92 | 16,589.55 | 35.91 | 16,610.6 | 35.95 | +21.05 | +196.55 | 1 | 0.03 |
| 2025/08/01 | 157 | +4.5 | +2.95 | 6,247 | 96,789.19 | 2,915 | 46.66 | 44,912.25 | 46.4 | 45,114.15 | 46.61 | +201.9 | +692.62 | 3 | 0.05 |
| 2025/07/31 | 152.5 | -5 | -3.17 | 7,633 | 117,090.05 | 2,857 | 37.43 | 43,839.8 | 37.44 | 43,879.35 | 37.47 | +39.55 | +138.43 | 6 | 0.08 |
| 2025/07/30 | 157.5 | -16 | -9.22 | 16,135 | 255,577.14 | 4,921 | 30.5 | 78,140.8 | 30.57 | 78,181.6 | 30.59 | +40.8 | +82.91 | 8 | 0.05 |
| 2025/07/29 | 173.5 | -5 | -2.8 | 4,489 | 78,845.87 | 883 | 19.67 | 15,510.3 | 19.67 | 15,552.3 | 19.72 | +42 | +475.65 | 1 | 0.02 |
| 2025/07/28 | 178.5 | -1 | -0.56 | 1,950 | 34,888.06 | 647 | 33.17 | 11,576.15 | 33.18 | 11,580.55 | 33.19 | +4.4 | +68.01 | 0 | 0 |
| 2025/07/25 | 179.5 | -2.5 | -1.37 | 2,148 | 38,753.77 | 807 | 37.57 | 14,568.7 | 37.59 | 14,571.05 | 37.6 | +2.35 | +29.12 | 0 | 0 |
| 2025/07/24 | 182 | +0.5 | +0.28 | 2,921 | 52,920.5 | 1,245 | 42.63 | 22,522.15 | 42.56 | 22,573.25 | 42.66 | +51.1 | +410.44 | 3 | 0.1 |
| 2025/07/23 | 181.5 | +5 | +2.83 | 2,957 | 53,325.9 | 950 | 32.13 | 17,089.7 | 32.05 | 17,122.6 | 32.11 | +32.9 | +346.32 | 0 | 0 |
| 2025/07/22 | 176.5 | -6.5 | -3.55 | 5,192 | 93,227.39 | 1,892 | 36.44 | 34,134.35 | 36.61 | 34,092.55 | 36.57 | -41.8 | -220.93 | 0 | 0 |
| 2025/07/21 | 183 | -0.5 | -0.27 | 2,096 | 38,333.18 | 683 | 32.58 | 12,485.75 | 32.57 | 12,505.2 | 32.62 | +19.45 | +284.77 | 0 | 0 |
| 2025/07/18 | 183.5 | +2.5 | +1.38 | 3,475 | 63,625.58 | 1,243 | 35.77 | 22,755.2 | 35.76 | 22,778.2 | 35.8 | +23 | +185.04 | 1 | 0.03 |
| 2025/07/17 | 181 | +3 | +1.69 | 5,363 | 97,490.56 | 2,256 | 42.07 | 40,981.95 | 42.04 | 41,071.35 | 42.13 | +89.4 | +396.28 | 8 | 0.15 |
| 2025/07/16 | 178 | +2 | +1.14 | 4,039 | 72,484.12 | 1,754 | 43.43 | 31,462.75 | 43.41 | 31,469.7 | 43.42 | +6.95 | +39.62 | 3 | 0.07 |
| 2025/07/15 | 176 | +0 | +0 | 2,427 | 42,811.74 | 730 | 30.08 | 12,883.8 | 30.09 | 12,888.25 | 30.1 | +4.45 | +60.96 | 0 | 0 |
| 2025/07/14 | 176 | -3.5 | -1.95 | 2,680 | 47,482.64 | 839 | 31.31 | 14,876.6 | 31.33 | 14,899.25 | 31.38 | +22.65 | +269.96 | 0 | 0 |
| 2025/07/11 | 179.5 | +2.5 | +1.41 | 3,471 | 62,635.83 | 1,425 | 41.06 | 25,687.15 | 41.01 | 25,707.1 | 41.04 | +19.95 | +140 | 3 | 0.09 |
| 2025/07/10 | 177 | -2.5 | -1.39 | 3,511 | 62,716.48 | 1,435 | 40.87 | 25,627.05 | 40.86 | 25,627.25 | 40.86 | +0.2 | +1.39 | 0 | 0 |
| 2025/07/09 | 179.5 | -4 | -2.18 | 5,819 | 103,884.11 | 3,036 | 52.17 | 54,180.75 | 52.15 | 54,242.4 | 52.21 | +61.65 | +203.06 | 5 | 0.09 |
| 2025/07/08 | 183.5 | +0.5 | +0.27 | 3,647 | 66,582.17 | 1,834 | 50.28 | 33,410.8 | 50.18 | 33,497.85 | 50.31 | +87.05 | +474.65 | 2 | 0.05 |
| 2025/07/07 | 183 | -1.5 | -0.81 | 3,385 | 61,641.87 | 1,676 | 49.51 | 30,486.9 | 49.46 | 30,546.75 | 49.56 | +59.85 | +357.1 | 0 | 0 |
| 2025/07/04 | 184.5 | -4 | -2.12 | 6,171 | 114,940.78 | 2,166 | 35.1 | 40,356.7 | 35.11 | 40,401.25 | 35.15 | +44.55 | +205.68 | 4 | 0.06 |
| 2025/07/03 | 188.5 | +0 | +0 | 12,394 | 236,889.39 | 6,535 | 52.73 | 125,118.25 | 52.82 | 124,973 | 52.76 | -145.25 | -222.26 | 8 | 0.06 |
| 2025/07/02 | 188.5 | +1.5 | +0.8 | 6,206 | 117,535.35 | 2,736 | 44.09 | 51,751.55 | 44.03 | 51,800.6 | 44.07 | +49.05 | +179.28 | 1 | 0.02 |
| 2025/07/01 | 187 | +1.5 | +0.81 | 7,504 | 141,076.84 | 3,361 | 44.79 | 63,179.7 | 44.78 | 63,168.95 | 44.78 | -10.75 | -31.98 | 0 | 0 |
| 2025/06/30 | 185.5 | +1 | +0.54 | 5,800 | 107,529.38 | 2,470 | 42.58 | 45,808 | 42.6 | 45,820.6 | 42.61 | +12.6 | +51.01 | 2 | 0.03 |
| 2025/06/27 | 184.5 | +2 | +1.1 | 14,089 | 262,784.05 | 8,223 | 58.37 | 153,357.8 | 58.36 | 153,271.45 | 58.33 | -86.35 | -105.01 | 113 | 0.8 |
| 2025/06/26 | 182.5 | -4 | -2.14 | 9,214 | 170,041.77 | 3,858 | 41.87 | 71,341.95 | 41.96 | 71,287.75 | 41.92 | -54.2 | -140.49 | 2 | 0.02 |
| 2025/06/25 | 186.5 | +6 | +3.32 | 7,004 | 129,411.06 | 910 | 12.99 | 5,523.66 | 4.27 | 5,541.05 | 4.28 | +17.39 | +191.1 | 3 | 0.04 |
| 2025/06/24 | 180.5 | +6 | +3.44 | 3,979 | 71,585.72 | 1,649 | 41.44 | 29,595.2 | 41.34 | 29,656.25 | 41.43 | +61.05 | +370.22 | 1 | 0.03 |
| 2025/06/23 | 174.5 | -3.5 | -1.97 | 4,126 | 71,604.01 | 2,041 | 49.46 | 35,407.4 | 49.45 | 35,479 | 49.55 | +71.6 | +350.81 | 5 | 0.12 |
| 2025/06/20 | 178 | -6 | -3.26 | 12,331 | 220,171.65 | 5,786 | 46.92 | 103,285.5 | 46.91 | 103,555.9 | 47.03 | +270.4 | +467.33 | 2 | 0.02 |
| 2025/06/19 | 184 | +8.5 | +4.84 | 11,241 | 204,413.04 | 5,731 | 50.98 | 103,531.05 | 50.65 | 104,486.9 | 51.12 | +955.85 | +1,667.86 | 11 | 0.1 |
| 2025/06/18 | 175.5 | -1 | -0.57 | 1,840 | 32,331.73 | 345 | 18.75 | 6,085.9 | 18.82 | 6,060.65 | 18.75 | -25.25 | -731.88 | 24 | 1.3 |
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。
