3596
219.5
TWD+1.00 (0.46%)
2025.05.22收盤
智易－現股當沖
智易最新現股當沖狀況
整理智易最新(2025/05/22) 當沖狀況。整體成交張數為378張，佔整體市場成交張數的34.2%。當日現股當沖之總損益為+31.75萬元、每張平均損益則為+840元。
開盤價
217.5
收盤價
219.5
當日範圍
216.5 - 221.5
成交張數
1,105
開盤價(昨)
216.5
收盤價(昨)
218.5
昨日範圍
216.5 - 222
成交張數(昨)
1,243
成交金額
2.43億
成交金額(昨)
2.73億
52週範圍
131 - 243
發行股數
2億
市值
484億
現股當沖－歷史逐日資訊
開盤價
217.5
收盤價
219.5
成交張數
1,105
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(%) | ||||||
| 2025/05/22 | 219.5 | +1 | +0.46 | 1,105 | 24,318.67 | 378 | 34.2 | 8,292.15 | 34.1 | 8,323.9 | 34.23 | +31.75 | +839.95 | 1 | 0.09 |
| 2025/05/21 | 218.5 | +3 | +1.39 | 1,243 | 27,261.91 | 405 | 32.57 | 8,866.8 | 32.52 | 8,893.5 | 32.62 | +26.7 | +659.26 | 1 | 0.08 |
| 2025/05/20 | 215.5 | -4 | -1.82 | 1,216 | 26,446.69 | 378 | 31.08 | 8,219.55 | 31.08 | 8,242.1 | 31.16 | +22.55 | +596.56 | 0 | 0 |
| 2025/05/19 | 219.5 | -5 | -2.23 | 1,311 | 28,923.63 | 565 | 43.11 | 12,464.4 | 43.09 | 12,483.35 | 43.16 | +18.95 | +335.4 | 1 | 0.08 |
| 2025/05/16 | 224.5 | -0.5 | -0.22 | 839 | 18,780.11 | 262 | 31.21 | 5,859 | 31.2 | 5,871.1 | 31.26 | +12.1 | +461.83 | 0 | 0 |
| 2025/05/15 | 225 | +0 | +0 | 1,072 | 23,986.34 | 364 | 33.97 | 8,119.3 | 33.85 | 8,160.65 | 34.02 | +41.35 | +1,135.99 | 0 | 0 |
| 2025/05/14 | 225 | +3 | +1.35 | 1,836 | 40,833.09 | 831 | 45.26 | 18,411.8 | 45.09 | 18,531.95 | 45.38 | +120.15 | +1,445.85 | 1 | 0.05 |
| 2025/05/13 | 222 | -4.5 | -1.99 | 1,790 | 40,137.12 | 719 | 40.17 | 16,117.45 | 40.16 | 16,159.1 | 40.26 | +41.65 | +579.28 | 0 | 0 |
| 2025/05/12 | 226.5 | -8.5 | -3.62 | 2,941 | 66,811.83 | 1,037 | 35.26 | 23,569.55 | 35.28 | 23,689.85 | 35.46 | +120.3 | +1,160.08 | 0 | 0 |
| 2025/05/09 | 235 | +11.5 | +5.15 | 2,808 | 65,494.55 | 1,325 | 47.18 | 30,773.4 | 46.99 | 30,873.45 | 47.14 | +100.05 | +755.09 | 0 | 0 |
| 2025/05/08 | 223.5 | +1.5 | +0.68 | 782 | 17,567.25 | 265 | 33.88 | 5,955.95 | 33.9 | 5,960.1 | 33.93 | +4.15 | +156.6 | 1 | 0.13 |
| 2025/05/07 | 222 | -2.5 | -1.11 | 730 | 16,331.95 | 283 | 38.74 | 6,326.55 | 38.74 | 6,339.75 | 38.82 | +13.2 | +466.43 | 0 | 0 |
| 2025/05/06 | 224.5 | +3 | +1.35 | 1,003 | 22,544.31 | 301 | 30.02 | 6,740.1 | 29.9 | 6,775.65 | 30.05 | +35.55 | +1,181.06 | 2 | 0.2 |
| 2025/05/05 | 221.5 | -5.5 | -2.42 | 1,277 | 28,428.48 | 382 | 29.92 | 8,511 | 29.94 | 8,525.2 | 29.99 | +14.2 | +371.73 | 0 | 0 |
| 2025/05/02 | 227 | -9 | -3.81 | 2,788 | 63,807.34 | 1,218 | 43.69 | 27,900 | 43.73 | 27,936.75 | 43.78 | +36.75 | +301.72 | 6 | 0.22 |
| 2025/04/30 | 236 | +0 | +0 | 1,828 | 43,385.81 | 787 | 43.05 | 18,680.8 | 43.06 | 18,695.9 | 43.09 | +15.1 | +191.87 | 8 | 0.44 |
| 2025/04/29 | 236 | +3 | +1.29 | 1,670 | 39,031.69 | 639 | 38.26 | 14,863.95 | 38.08 | 14,935.85 | 38.27 | +71.9 | +1,125.2 | 2 | 0.12 |
| 2025/04/28 | 233 | +1.5 | +0.65 | 1,939 | 45,062.85 | 941 | 48.52 | 21,821.3 | 48.42 | 21,860.1 | 48.51 | +38.8 | +412.33 | 6 | 0.31 |
| 2025/04/25 | 231.5 | +4.5 | +1.98 | 2,807 | 64,682.57 | 1,376 | 49.02 | 31,637.05 | 48.91 | 31,706.3 | 49.02 | +69.25 | +503.27 | 3 | 0.11 |
| 2025/04/24 | 227 | -5.5 | -2.37 | 2,944 | 67,359.49 | 1,372 | 46.6 | 31,421.15 | 46.65 | 31,451.55 | 46.69 | +30.4 | +221.57 | 1 | 0.03 |
| 2025/04/23 | 232.5 | -8 | -3.33 | 4,750 | 112,820.51 | 3,013 | 63.43 | 71,763.4 | 63.61 | 71,637.85 | 63.5 | -125.55 | -416.69 | 5 | 0.11 |
| 2025/04/22 | 240.5 | -2.5 | -1.03 | 6,819 | 167,641.12 | 4,630 | 67.9 | 113,754.5 | 67.86 | 114,053.55 | 68.03 | +299.05 | +645.9 | 15 | 0.22 |
| 2025/04/21 | 243 | +20.5 | +9.21 | 3,838 | 89,538.05 | 1,724 | 44.92 | 39,907.2 | 44.57 | 40,188.55 | 44.88 | +281.35 | +1,631.96 | 0 | 0 |
| 2025/04/18 | 222.5 | +9.5 | +4.46 | 1,444 | 31,551.02 | 613 | 42.46 | 13,292.35 | 42.13 | 13,406.65 | 42.49 | +114.3 | +1,864.6 | 0 | 0 |
| 2025/04/17 | 213 | -6 | -2.74 | 1,180 | 25,440.98 | 462 | 39.17 | 9,980.45 | 39.23 | 9,994.4 | 39.28 | +13.95 | +301.95 | 1 | 0.08 |
| 2025/04/16 | 219 | -1 | -0.45 | 1,469 | 32,447.99 | 614 | 41.79 | 13,554.8 | 41.77 | 13,600.5 | 41.91 | +45.7 | +744.3 | 0 | 0 |
| 2025/04/15 | 220 | +13 | +6.28 | 1,626 | 35,212.37 | 590 | 36.29 | 12,692.65 | 36.05 | 12,778.4 | 36.29 | +85.75 | +1,453.39 | 1 | 0.06 |
| 2025/04/14 | 207 | +7.5 | +3.76 | 1,767 | 36,786.32 | 865 | 48.94 | 17,980.3 | 48.88 | 18,045.8 | 49.06 | +65.5 | +757.23 | 0 | 0 |
| 2025/04/11 | 199.5 | +3 | +1.53 | 2,622 | 51,580.14 | 1,424 | 54.31 | 27,910.5 | 54.11 | 28,048.3 | 54.38 | +137.8 | +967.7 | 3 | 0.11 |
| 2025/04/10 | 196.5 | +17.5 | +9.78 | 392 | 7,710.09 | 8 | 2.04 | 157.2 | 2.04 | 157.2 | 2.04 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 179 | -11.5 | -6.04 | 2,448 | 45,703.7 | 1,117 | 45.63 | 20,812.65 | 45.54 | 20,974.25 | 45.89 | +161.6 | +1,446.73 | 3 | 0.12 |
| 2025/04/08 | 190.5 | -13 | -6.39 | 2,665 | 50,222.05 | 769 | 28.86 | 14,446 | 28.76 | 14,555.2 | 28.98 | +109.2 | +1,420.03 | 0 | 0 |
| 2025/04/07 | 203.5 | -22.5 | -9.96 | 739 | 15,047.28 | 43 | 5.82 | 875.05 | 5.82 | 875.05 | 5.82 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 226 | +0 | +0 | 1,076 | 24,294.63 | 490 | 45.53 | 11,072.3 | 45.58 | 11,078.15 | 45.6 | +5.85 | +119.39 | 0 | 0 |
| 2025/04/01 | 226 | +1 | +0.44 | 2,382 | 53,151.1 | 1,134 | 47.61 | 25,117.3 | 47.26 | 25,281.7 | 47.57 | +164.4 | +1,449.74 | 3 | 0.13 |
| 2025/03/31 | 225 | -4 | -1.75 | 2,141 | 47,920.58 | 849 | 39.66 | 18,953.45 | 39.55 | 19,019.1 | 39.69 | +65.65 | +773.26 | 8 | 0.37 |
| 2025/03/28 | 229 | -4.5 | -1.93 | 2,907 | 67,125.46 | 905 | 31.13 | 20,983.4 | 31.26 | 20,843.35 | 31.05 | -140.05 | -1,547.51 | 57 | 1.96 |
| 2025/03/27 | 233.5 | +8.5 | +3.78 | 5,208 | 121,930.28 | 2,025 | 38.88 | 47,358.45 | 38.84 | 47,508.15 | 38.96 | +149.7 | +739.26 | 66 | 1.27 |
| 2025/03/26 | 225 | -2.5 | -1.1 | 1,531 | 34,926.67 | 339 | 22.14 | 7,752.1 | 22.2 | 7,710.1 | 22.08 | -42 | -1,238.94 | 0 | 0 |
| 2025/03/25 | 227.5 | +8 | +3.64 | 2,087 | 47,147.97 | 523 | 25.06 | 11,762.1 | 24.95 | 11,831.45 | 25.09 | +69.35 | +1,326 | 0 | 0 |
| 2025/03/24 | 219.5 | -2 | -0.9 | 1,661 | 36,711.72 | 362 | 21.8 | 7,952.9 | 21.66 | 8,019 | 21.84 | +66.1 | +1,825.97 | 0 | 0 |
| 2025/03/21 | 221.5 | -0.5 | -0.23 | 2,510 | 55,470.65 | 708 | 28.2 | 15,632.95 | 28.18 | 15,674.75 | 28.26 | +41.8 | +590.4 | 0 | 0 |
| 2025/03/20 | 222 | +10 | +4.72 | 3,373 | 74,086.58 | 1,005 | 29.79 | 21,927.15 | 29.6 | 22,077.3 | 29.8 | +150.15 | +1,494.03 | 0 | 0 |
| 2025/03/19 | 212 | -0.5 | -0.24 | 1,550 | 33,072.52 | 457 | 29.49 | 9,749 | 29.48 | 9,757.15 | 29.5 | +8.15 | +178.34 | 0 | 0 |
| 2025/03/18 | 212.5 | +2 | +0.95 | 1,599 | 33,806.88 | 286 | 17.89 | 6,038 | 17.86 | 6,054.3 | 17.91 | +16.3 | +569.93 | 0 | 0 |
| 2025/03/17 | 210.5 | +6.5 | +3.19 | 2,052 | 43,417.03 | 629 | 30.65 | 13,253.15 | 30.53 | 13,303.75 | 30.64 | +50.6 | +804.45 | 0 | 0 |
| 2025/03/14 | 204 | -6 | -2.86 | 1,407 | 29,000.68 | 509 | 36.18 | 10,476.2 | 36.12 | 10,540.4 | 36.35 | +64.2 | +1,261.3 | 1 | 0.07 |
| 2025/03/13 | 210 | +1.5 | +0.72 | 1,234 | 25,737.67 | 391 | 31.69 | 8,142.35 | 31.64 | 8,160.2 | 31.71 | +17.85 | +456.52 | 0 | 0 |
| 2025/03/12 | 208.5 | +2.5 | +1.21 | 2,189 | 45,474.13 | 733 | 33.48 | 15,192.75 | 33.41 | 15,198.25 | 33.42 | +5.5 | +75.03 | 0 | 0 |
| 2025/03/11 | 206 | +3 | +1.48 | 2,171 | 43,826.67 | 684 | 31.51 | 13,618.1 | 31.07 | 13,827.4 | 31.55 | +209.3 | +3,059.94 | 0 | 0 |
| 2025/03/10 | 203 | -7.5 | -3.56 | 2,006 | 41,183.89 | 588 | 29.31 | 12,141.55 | 29.48 | 12,155.75 | 29.52 | +14.2 | +241.5 | 1 | 0.05 |
| 2025/03/07 | 210.5 | -1.5 | -0.71 | 2,150 | 45,300.71 | 845 | 39.31 | 17,802.55 | 39.3 | 17,807.05 | 39.31 | +4.5 | +53.25 | 1 | 0.05 |
| 2025/03/06 | 212 | +3 | +1.44 | 2,732 | 57,271.69 | 758 | 27.74 | 15,854.55 | 27.68 | 15,919.25 | 27.8 | +64.7 | +853.56 | 0 | 0 |
| 2025/03/05 | 209 | +3 | +1.46 | 2,811 | 58,057.36 | 1,106 | 39.35 | 22,788.6 | 39.25 | 22,841.75 | 39.34 | +53.15 | +480.56 | 1 | 0.04 |
| 2025/03/04 | 206 | +8 | +4.04 | 4,998 | 101,325.83 | 2,326 | 46.54 | 46,839.75 | 46.23 | 47,153.3 | 46.54 | +313.55 | +1,348.02 | 4 | 0.08 |
| 2025/03/03 | 198 | +9 | +4.76 | 3,200 | 62,651.26 | 684 | 21.37 | 13,325.05 | 21.27 | 13,397.05 | 21.38 | +72 | +1,052.63 | 0 | 0 |
| 2025/02/27 | 189 | +3.5 | +1.89 | 1,120 | 21,252.67 | 269 | 24.02 | 5,101.35 | 24 | 5,108.8 | 24.04 | +7.45 | +276.95 | 0 | 0 |
| 2025/02/26 | 185.5 | -2 | -1.07 | 598 | 11,103.87 | 135 | 22.58 | 2,509.05 | 22.6 | 2,512.9 | 22.63 | +3.85 | +285.19 | 0 | 0 |
| 2025/02/25 | 187.5 | -3.5 | -1.83 | 441 | 8,326.15 | 60 | 13.62 | 1,131.05 | 13.58 | 1,135.55 | 13.64 | +4.5 | +750 | 0 | 0 |
| 2025/02/24 | 191 | -1 | -0.52 | 691 | 13,257 | 127 | 18.39 | 2,436.75 | 18.38 | 2,441 | 18.41 | +4.25 | +334.65 | 0 | 0 |
| 2025/02/21 | 192 | +0.5 | +0.26 | 638 | 12,194.56 | 80 | 12.54 | 1,521.2 | 12.47 | 1,529.15 | 12.54 | +7.95 | +993.75 | 0 | 0 |
| 2025/02/20 | 191.5 | +1.5 | +0.79 | 705 | 13,406.6 | 190 | 26.94 | 3,598.8 | 26.84 | 3,620.65 | 27.01 | +21.85 | +1,150 | 0 | 0 |
| 2025/02/19 | 190 | +0 | +0 | 666 | 12,642.17 | 107 | 16.06 | 2,027.35 | 16.04 | 2,037.55 | 16.12 | +10.2 | +953.27 | 0 | 0 |
| 2025/02/18 | 190 | -1.5 | -0.78 | 628 | 11,879.18 | 128 | 20.39 | 2,420.9 | 20.38 | 2,424.75 | 20.41 | +3.85 | +300.78 | 0 | 0 |
| 2025/02/17 | 191.5 | +1.5 | +0.79 | 517 | 9,877.35 | 100 | 19.35 | 1,907.75 | 19.31 | 1,912.8 | 19.37 | +5.05 | +505 | 0 | 0 |
| 2025/02/14 | 190 | -5.5 | -2.81 | 846 | 16,122.94 | 188 | 22.21 | 3,589.35 | 22.26 | 3,586.25 | 22.24 | -3.1 | -164.89 | 0 | 0 |
| 2025/02/13 | 195.5 | +1.5 | +0.77 | 1,583 | 30,735 | 502 | 31.71 | 9,726.25 | 31.65 | 9,761.25 | 31.76 | +35 | +697.21 | 0 | 0 |
| 2025/02/12 | 194 | +4 | +2.11 | 1,254 | 24,164.4 | 263 | 20.96 | 5,044.7 | 20.88 | 5,068.05 | 20.97 | +23.35 | +887.83 | 0 | 0 |
| 2025/02/11 | 190 | +2 | +1.06 | 1,274 | 24,023.16 | 340 | 26.69 | 6,393.6 | 26.61 | 6,421.45 | 26.73 | +27.85 | +819.12 | 0 | 0 |
| 2025/02/10 | 188 | -8 | -4.08 | 2,401 | 45,010.58 | 576 | 23.99 | 10,796.25 | 23.99 | 10,807.4 | 24.01 | +11.15 | +193.58 | 0 | 0 |
| 2025/02/07 | 196 | -1 | -0.51 | 1,308 | 25,536.97 | 266 | 20.34 | 5,185.05 | 20.3 | 5,197.65 | 20.35 | +12.6 | +473.68 | 0 | 0 |
| 2025/02/06 | 197 | +0 | +0 | 1,692 | 33,314.54 | 493 | 29.14 | 9,718.5 | 29.17 | 9,728.45 | 29.2 | +9.95 | +201.83 | 0 | 0 |
| 2025/02/05 | 197 | +7 | +3.68 | 2,719 | 53,089.53 | 689 | 25.34 | 13,417.3 | 25.27 | 13,442.7 | 25.32 | +25.4 | +368.65 | 1 | 0.04 |
| 2025/02/04 | 190 | +5 | +2.7 | 2,066 | 38,893.36 | 507 | 24.55 | 9,510.65 | 24.45 | 9,529.45 | 24.5 | +18.8 | +370.81 | 0 | 0 |
| 2025/02/03 | 185 | +5.5 | +3.06 | 1,780 | 32,364.4 | 522 | 29.32 | 9,432.6 | 29.14 | 9,504.2 | 29.37 | +71.6 | +1,371.65 | 0 | 0 |
| 2025/01/22 | 179.5 | +4 | +2.28 | 1,022 | 18,283.14 | 196 | 19.17 | 3,495.8 | 19.12 | 3,499.5 | 19.14 | +3.7 | +188.78 | 0 | 0 |
| 2025/01/21 | 175.5 | -5.5 | -3.04 | 759 | 13,481.82 | 155 | 20.41 | 2,760.3 | 20.47 | 2,761.85 | 20.49 | +1.55 | +100 | 0 | 0 |
| 2025/01/20 | 181 | +3 | +1.69 | 1,052 | 19,053.71 | 384 | 36.51 | 6,970.05 | 36.58 | 6,958.85 | 36.52 | -11.2 | -291.67 | 0 | 0 |
| 2025/01/17 | 178 | -1.5 | -0.84 | 2,533 | 45,467.75 | 631 | 24.91 | 11,301.7 | 24.86 | 11,375.6 | 25.02 | +73.9 | +1,171.16 | 0 | 0 |
| 2025/01/16 | 179.5 | +1.5 | +0.84 | 1,660 | 29,820.05 | 646 | 38.92 | 11,583.8 | 38.85 | 11,607.85 | 38.93 | +24.05 | +372.29 | 0 | 0 |
| 2025/01/15 | 178 | +2.5 | +1.42 | 1,434 | 25,395.3 | 446 | 31.11 | 7,877.45 | 31.02 | 7,893.65 | 31.08 | +16.2 | +363.23 | 0 | 0 |
| 2025/01/14 | 175.5 | +3.5 | +2.03 | 1,575 | 27,063.41 | 527 | 33.46 | 9,016.8 | 33.32 | 9,090.15 | 33.59 | +73.35 | +1,391.84 | 0 | 0 |
| 2025/01/13 | 172 | -5 | -2.82 | 1,311 | 22,465.69 | 438 | 33.42 | 7,495.15 | 33.36 | 7,516.6 | 33.46 | +21.45 | +489.73 | 6 | 0.46 |
| 2025/01/10 | 177 | +8 | +4.73 | 2,165 | 37,823.34 | 795 | 36.72 | 13,798.45 | 36.48 | 13,854.1 | 36.63 | +55.65 | +700 | 0 | 0 |
| 2025/01/09 | 169 | -14.5 | -7.9 | 6,418 | 115,087.08 | 3,461 | 53.93 | 62,595.05 | 54.39 | 62,280.85 | 54.12 | -314.2 | -907.83 | 15 | 0.23 |
| 2025/01/08 | 183.5 | +2 | +1.1 | 2,449 | 44,706.34 | 536 | 21.89 | 9,753.5 | 21.82 | 9,790.85 | 21.9 | +37.35 | +696.83 | 0 | 0 |
| 2025/01/07 | 181.5 | +4.5 | +2.54 | 3,082 | 55,954.54 | 1,047 | 33.97 | 19,008.7 | 33.97 | 19,009.4 | 33.97 | +0.7 | +6.69 | 0 | 0 |
| 2025/01/06 | 177 | +3 | +1.72 | 1,619 | 28,548.82 | 456 | 28.16 | 7,999.4 | 28.02 | 8,075.05 | 28.29 | +75.65 | +1,658.99 | 0 | 0 |
| 2025/01/03 | 174 | -3 | -1.69 | 1,631 | 28,584.47 | 420 | 25.75 | 7,364.2 | 25.76 | 7,394.95 | 25.87 | +30.75 | +732.14 | 1 | 0.06 |
| 2025/01/02 | 177 | +1.5 | +0.85 | 1,727 | 30,820.24 | 469 | 27.15 | 8,328.65 | 27.02 | 8,382.6 | 27.2 | +53.95 | +1,150.32 | 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。
