3035
181
TWD+3.00 (1.69%)
2025.07.17收盤
智原－現股當沖
智原最新現股當沖狀況
整理智原最新(2025/07/16) 當沖狀況。整體成交張數為1,754張，佔整體市場成交張數的43.43%。當日現股當沖之總損益為+6.95萬元、每張平均損益則為+40元。
開盤價
179.5
收盤價
181
當日範圍
179.5 - 185
成交張數
5,363
開盤價(昨)
178.5
收盤價(昨)
178
昨日範圍
178 - 182
成交張數(昨)
4,039
成交金額
9.75億
成交金額(昨)
7.25億
52週範圍
163.5 - 337.5
發行股數
3億
市值
472億
現股當沖－歷史逐日資訊
開盤價
179.5
收盤價
181
成交張數
5,363
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(%) | ||||||
| 2025/07/17 | 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 |
| 2025/06/17 | 176.5 | -3 | +0 | 3,603 | 64,252.52 | 1,085 | 30.11 | 19,422.55 | 30.23 | 19,264.55 | 29.98 | -158 | -1,456.22 | 59 | 1.64 |
| 2025/06/16 | 179.5 | +2.5 | +1.41 | 2,379 | 42,389.93 | 426 | 17.9 | 7,555.7 | 17.82 | 7,609.5 | 17.95 | +53.8 | +1,262.91 | 0 | 0 |
| 2025/06/13 | 177 | -5.5 | -3.01 | 2,018 | 36,028.77 | 439 | 21.75 | 7,860.8 | 21.82 | 7,816.8 | 21.7 | -44 | -1,002.28 | 0 | 0 |
| 2025/06/12 | 182.5 | -3.5 | -1.88 | 1,901 | 34,936.16 | 387 | 20.36 | 7,143.55 | 20.45 | 7,105.65 | 20.34 | -37.9 | -979.33 | 0 | 0 |
| 2025/06/11 | 186 | +3 | +1.64 | 4,228 | 77,935.93 | 1,356 | 32.07 | 24,971.65 | 32.04 | 24,982.15 | 32.05 | +10.5 | +77.43 | 0 | 0 |
| 2025/06/10 | 183 | +4.5 | +2.52 | 3,870 | 70,439.75 | 1,523 | 39.35 | 27,734.2 | 39.37 | 27,716.5 | 39.35 | -17.7 | -116.22 | 0 | 0 |
| 2025/06/09 | 178.5 | -1.5 | -0.83 | 2,481 | 44,580.41 | 1,249 | 50.34 | 22,436.35 | 50.33 | 22,452.4 | 50.36 | +16.05 | +128.5 | 1 | 0.04 |
| 2025/06/06 | 180 | +2 | +1.12 | 2,508 | 44,825.59 | 1,057 | 42.14 | 18,864.2 | 42.08 | 18,858.05 | 42.07 | -6.15 | -58.18 | 1 | 0.04 |
| 2025/06/05 | 178 | +1 | +0.56 | 3,520 | 62,417.01 | 1,949 | 55.37 | 34,555.6 | 55.36 | 34,562.65 | 55.37 | +7.05 | +36.17 | 1 | 0.03 |
| 2025/06/04 | 177 | +13.5 | +8.26 | 9,261 | 161,092.7 | 4,212 | 45.48 | 73,144.5 | 45.41 | 73,260.1 | 45.48 | +115.6 | +274.45 | 12 | 0.13 |
| 2025/06/03 | 163.5 | +0 | +0 | 3,739 | 61,529.27 | 1,757 | 47 | 28,898.5 | 46.97 | 28,952.35 | 47.05 | +53.85 | +306.49 | 6 | 0.16 |
| 2025/06/02 | 163.5 | -12.5 | -7.1 | 8,693 | 144,147.91 | 3,128 | 35.98 | 51,773.55 | 35.92 | 52,116.85 | 36.16 | +343.3 | +1,097.51 | 2 | 0.02 |
| 2025/05/29 | 176 | +2.5 | +1.44 | 3,172 | 55,801.92 | 1,480 | 46.65 | 25,993.15 | 46.58 | 26,018.3 | 46.63 | +25.15 | +169.93 | 2 | 0.06 |
| 2025/05/28 | 173.5 | -0.5 | -0.29 | 3,638 | 63,648.3 | 1,736 | 47.72 | 30,388.25 | 47.74 | 30,423 | 47.8 | +34.75 | +200.17 | 2 | 0.05 |
| 2025/05/27 | 174 | -5 | -2.79 | 3,812 | 67,029.23 | 1,394 | 36.57 | 24,542.05 | 36.61 | 24,531.1 | 36.6 | -10.95 | -78.55 | 0 | 0 |
| 2025/05/26 | 179 | -3.5 | -1.92 | 3,975 | 71,882.7 | 1,600 | 40.25 | 29,000.9 | 40.34 | 29,018.05 | 40.37 | +17.15 | +107.19 | 3 | 0.08 |
| 2025/05/23 | 182.5 | -0.5 | -0.27 | 2,724 | 50,010.65 | 1,589 | 58.34 | 29,186.65 | 58.36 | 29,174.75 | 58.34 | -11.9 | -74.89 | 0 | 0 |
| 2025/05/22 | 183 | -3.5 | -1.88 | 2,818 | 51,484.23 | 1,172 | 41.59 | 21,425 | 41.61 | 21,423.85 | 41.61 | -1.15 | -9.81 | 0 | 0 |
| 2025/05/21 | 186.5 | +4.5 | +2.47 | 4,161 | 77,095.49 | 1,640 | 39.41 | 30,332.4 | 39.34 | 30,354.1 | 39.37 | +21.7 | +132.32 | 6 | 0.14 |
| 2025/05/20 | 182 | +1.5 | +0.83 | 4,502 | 82,926.67 | 2,691 | 59.77 | 49,576.85 | 59.78 | 49,588.65 | 59.8 | +11.8 | +43.85 | 1 | 0.02 |
| 2025/05/19 | 180.5 | -5.5 | -2.96 | 3,522 | 64,612.82 | 1,148 | 32.59 | 21,053.05 | 32.58 | 21,103.25 | 32.66 | +50.2 | +437.28 | 3 | 0.09 |
| 2025/05/16 | 186 | -1.5 | -0.8 | 2,931 | 54,651.64 | 1,008 | 34.39 | 18,806.75 | 34.41 | 18,808.45 | 34.42 | +1.7 | +16.87 | 0 | 0 |
| 2025/05/15 | 187.5 | -2 | -1.06 | 3,569 | 67,290.94 | 1,426 | 39.95 | 26,888.25 | 39.96 | 26,914.15 | 40 | +25.9 | +181.63 | 1 | 0.03 |
| 2025/05/14 | 189.5 | +3.5 | +1.88 | 4,949 | 93,787.08 | 1,651 | 33.36 | 31,285.5 | 33.36 | 31,281.35 | 33.35 | -4.15 | -25.14 | 0 | 0 |
| 2025/05/13 | 186 | +1 | +0.54 | 6,995 | 131,663.43 | 3,288 | 47.01 | 61,841.75 | 46.97 | 61,861 | 46.98 | +19.25 | +58.55 | 4 | 0.06 |
| 2025/05/12 | 185 | +3 | +1.65 | 6,920 | 127,644.94 | 3,006 | 43.44 | 55,342.05 | 43.36 | 55,449.65 | 43.44 | +107.6 | +357.95 | 7 | 0.1 |
| 2025/05/09 | 182 | +0.5 | +0.28 | 5,590 | 101,470.9 | 3,312 | 59.25 | 60,083.65 | 59.21 | 60,178.15 | 59.31 | +94.5 | +285.33 | 2 | 0.04 |
| 2025/05/08 | 181.5 | +6 | +3.42 | 6,306 | 113,285.99 | 3,078 | 48.81 | 55,186.6 | 48.71 | 55,350.15 | 48.86 | +163.55 | +531.35 | 6 | 0.1 |
| 2025/05/07 | 175.5 | -2.5 | -1.4 | 5,513 | 97,023.06 | 3,330 | 60.4 | 58,539.8 | 60.34 | 58,657.6 | 60.46 | +117.8 | +353.75 | 9 | 0.16 |
| 2025/05/06 | 178 | +4.5 | +2.59 | 6,480 | 113,655.2 | 3,680 | 56.79 | 64,372.4 | 56.64 | 64,585.35 | 56.83 | +212.95 | +578.67 | 6 | 0.09 |
| 2025/05/05 | 173.5 | -7.5 | -4.14 | 10,889 | 188,953.16 | 6,285 | 57.72 | 108,930.05 | 57.65 | 109,290.35 | 57.84 | +360.3 | +573.27 | 17 | 0.16 |
| 2025/05/02 | 181 | +1 | +0.56 | 7,431 | 135,814.78 | 3,844 | 51.73 | 70,229.6 | 51.71 | 70,246.3 | 51.72 | +16.7 | +43.44 | 4 | 0.05 |
| 2025/04/30 | 180 | -4 | -2.17 | 6,025 | 109,327.49 | 2,929 | 48.61 | 53,169 | 48.63 | 53,207.1 | 48.67 | +38.1 | +130.08 | 0 | 0 |
| 2025/04/29 | 184 | +1 | +0.55 | 6,384 | 116,786.37 | 3,276 | 51.32 | 59,907.25 | 51.3 | 59,924.55 | 51.31 | +17.3 | +52.81 | 0 | 0 |
| 2025/04/28 | 183 | +4.5 | +2.52 | 9,256 | 168,308.68 | 4,755 | 51.37 | 86,380.55 | 51.32 | 86,524.35 | 51.41 | +143.8 | +302.42 | 5 | 0.05 |
| 2025/04/25 | 178.5 | +3.5 | +2 | 13,400 | 240,917.65 | 6,724 | 50.18 | 120,843.7 | 50.16 | 120,958.1 | 50.21 | +114.4 | +170.14 | 20 | 0.15 |
| 2025/04/24 | 175 | -3 | -1.69 | 14,726 | 262,248.87 | 8,212 | 55.77 | 146,366.3 | 55.81 | 146,311.45 | 55.79 | -54.85 | -66.79 | 15 | 0.1 |
| 2025/04/23 | 178 | -10 | -5.32 | 32,797 | 598,609.55 | 18,838 | 57.44 | 344,264.45 | 57.51 | 344,185.6 | 57.5 | -78.85 | -41.86 | 36 | 0.11 |
| 2025/04/22 | 188 | -2.5 | -1.31 | 7,793 | 148,926.29 | 4,754 | 61 | 90,797.35 | 60.97 | 91,008.65 | 61.11 | +211.3 | +444.47 | 2 | 0.03 |
| 2025/04/21 | 190.5 | -6 | -3.05 | 4,978 | 96,195.71 | 2,929 | 58.84 | 56,652.5 | 58.89 | 56,658.15 | 58.9 | +5.65 | +19.29 | 7 | 0.14 |
| 2025/04/18 | 196.5 | -5.5 | -2.72 | 10,954 | 218,219.97 | 6,267 | 57.21 | 125,018.9 | 57.29 | 124,963.6 | 57.26 | -55.3 | -88.24 | 13 | 0.12 |
| 2025/04/17 | 202 | -10 | -4.72 | 14,896 | 298,807.6 | 10,008 | 67.19 | 200,450.45 | 67.08 | 201,170.5 | 67.32 | +720.05 | +719.47 | 23 | 0.15 |
| 2025/04/16 | 212 | -7 | -3.2 | 5,084 | 109,728.15 | 2,863 | 56.31 | 61,803.3 | 56.32 | 61,854.15 | 56.37 | +50.85 | +177.61 | 6 | 0.12 |
| 2025/04/15 | 219 | +13 | +6.31 | 8,538 | 183,013.11 | 4,657 | 54.54 | 99,146.85 | 54.17 | 99,888.35 | 54.58 | +741.5 | +1,592.23 | 10 | 0.12 |
| 2025/04/14 | 206 | +5.5 | +2.74 | 10,179 | 209,474.01 | 6,441 | 63.28 | 132,377.7 | 63.2 | 132,616.95 | 63.31 | +239.25 | +371.45 | 3 | 0.03 |
| 2025/04/11 | 200.5 | +10.5 | +5.53 | 13,268 | 252,474.52 | 9,126 | 68.78 | 173,353.1 | 68.66 | 173,329.65 | 68.65 | -23.45 | -25.7 | 14 | 0.11 |
| 2025/04/10 | 190 | +17 | +9.83 | 977 | 18,567.65 | 4 | 0.41 | 76 | 0.41 | 76 | 0.41 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 173 | -19 | -9.9 | 11,134 | 200,597.06 | 6,361 | 57.13 | 114,988.75 | 57.32 | 115,460 | 57.56 | +471.25 | +740.84 | 12 | 0.11 |
| 2025/04/08 | 192 | -16.5 | -7.91 | 13,213 | 256,127.71 | 6,414 | 48.54 | 124,776.8 | 48.72 | 124,899.85 | 48.76 | +123.05 | +191.85 | 0 | 0 |
| 2025/04/07 | 208.5 | -23 | -9.94 | 279 | 5,815.91 | 13 | 4.66 | 271.05 | 4.66 | 271.05 | 4.66 | +0 | +0 | 0 | 0 |
| 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 |
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。
