3596
194.5
TWD+2.50 (1.30%)
2025.07.17收盤
智易－現股當沖
智易最新現股當沖狀況
整理智易最新(2025/07/16) 當沖狀況。整體成交張數為273張，佔整體市場成交張數的27.48%。當日現股當沖之總損益為+13.1萬元、每張平均損益則為+480元。
開盤價
193
收盤價
194.5
當日範圍
192.5 - 195.5
成交張數
897
開盤價(昨)
191.5
收盤價(昨)
192
昨日範圍
190 - 193.5
成交張數(昨)
994
成交金額
1.74億
成交金額(昨)
1.91億
52週範圍
131 - 243
發行股數
2億
市值
429億
現股當沖－歷史逐日資訊
開盤價
193
收盤價
194.5
成交張數
897
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 | 194.5 | +2.5 | +1.3 | 897 | 17,428.35 | 202 | 22.52 | 3,918.3 | 22.48 | 3,920.7 | 22.5 | +2.4 | +118.81 | 0 | 0 |
| 2025/07/16 | 192 | +1 | +0.52 | 994 | 19,085.87 | 273 | 27.48 | 5,237.2 | 27.44 | 5,250.3 | 27.51 | +13.1 | +479.85 | 0 | 0 |
| 2025/07/15 | 191 | +2 | +1.06 | 964 | 18,418.28 | 264 | 27.38 | 5,047.5 | 27.4 | 5,047.9 | 27.41 | +0.4 | +15.15 | 0 | 0 |
| 2025/07/14 | 189 | -9.5 | -4.79 | 1,638 | 31,364.57 | 299 | 18.25 | 5,741.8 | 18.31 | 5,747.8 | 18.33 | +6 | +200.67 | 0 | 0 |
| 2025/07/11 | 198.5 | -0.5 | -0.25 | 578 | 11,454.73 | 168 | 29.09 | 3,330 | 29.07 | 3,333.9 | 29.11 | +3.9 | +232.14 | 0 | 0 |
| 2025/07/10 | 199 | -3.5 | -1.73 | 788 | 15,683.22 | 184 | 23.36 | 3,672 | 23.41 | 3,670.45 | 23.4 | -1.55 | -84.24 | 0 | 0 |
| 2025/07/09 | 202.5 | -1.5 | -0.74 | 1,014 | 20,536.03 | 188 | 18.54 | 3,811.1 | 18.56 | 3,815.15 | 18.58 | +4.05 | +215.43 | 0 | 0 |
| 2025/07/08 | 204 | +5 | +2.51 | 1,349 | 27,252.13 | 467 | 34.61 | 9,387.15 | 34.45 | 9,444.35 | 34.66 | +57.2 | +1,224.84 | 0 | 0 |
| 2025/07/07 | 199 | +0 | +0 | 1,307 | 25,794.04 | 472 | 36.11 | 9,286.85 | 36 | 9,332.8 | 36.18 | +45.95 | +973.52 | 0 | 0 |
| 2025/07/04 | 199 | -8 | -3.86 | 2,879 | 57,370.83 | 809 | 28.1 | 16,113.6 | 28.09 | 16,185.8 | 28.21 | +72.2 | +892.46 | 1 | 0.03 |
| 2025/07/03 | 207 | +4.5 | +2.22 | 1,802 | 36,899.54 | 583 | 32.36 | 11,880.4 | 32.2 | 11,947.45 | 32.38 | +67.05 | +1,150.09 | 0 | 0 |
| 2025/07/02 | 202.5 | +4 | +2.02 | 1,647 | 33,092.94 | 460 | 27.93 | 9,197.15 | 27.79 | 9,229.95 | 27.89 | +32.8 | +713.04 | 2 | 0.12 |
| 2025/07/01 | 198.5 | -2 | -1 | 3,214 | 64,116.34 | 763 | 23.74 | 15,207.05 | 23.72 | 15,357.9 | 23.95 | +150.85 | +1,977.06 | 0 | 0 |
| 2025/06/30 | 200.5 | +1 | +0.5 | 1,904 | 38,081.98 | 499 | 26.21 | 9,974.6 | 26.19 | 9,998.3 | 26.25 | +23.7 | +474.95 | 0 | 0 |
| 2025/06/27 | 199.5 | +2 | +1.01 | 2,527 | 50,390.19 | 689 | 27.26 | 13,706.7 | 27.2 | 13,770.4 | 27.33 | +63.7 | +924.53 | 0 | 0 |
| 2025/06/26 | 197.5 | -1 | -0.5 | 3,995 | 78,794.36 | 881 | 22.05 | 17,343.9 | 22.01 | 17,426.25 | 22.12 | +82.35 | +934.73 | 10 | 0.25 |
| 2025/06/25 | 198.5 | +6 | +3.12 | 2,837 | 55,953.05 | 823 | 29.01 | 4,191.21 | 7.49 | 4,214.79 | 7.53 | +23.58 | +286.51 | 0 | 0 |
| 2025/06/24 | 192.5 | -2.5 | -1.28 | 4,847 | 94,476.42 | 931 | 19.21 | 18,231.4 | 19.3 | 18,329.65 | 19.4 | +98.25 | +1,055.32 | 0 | 0 |
| 2025/06/23 | 195 | +2 | +1.04 | 1,370 | 26,491.17 | 410 | 29.92 | 7,894.3 | 29.8 | 7,917.3 | 29.89 | +23 | +560.98 | 1 | 0.07 |
| 2025/06/20 | 193 | -2 | -1.03 | 2,856 | 55,126.51 | 667 | 23.36 | 12,873.15 | 23.35 | 12,923.9 | 23.44 | +50.75 | +760.87 | 2 | 0.07 |
| 2025/06/19 | 195 | +2 | +1.04 | 2,603 | 51,000.29 | 702 | 26.97 | 13,703.75 | 26.87 | 13,771.45 | 27 | +67.7 | +964.39 | 1 | 0.04 |
| 2025/06/18 | 193 | +0 | +0 | 2,334 | 45,047.43 | 781 | 33.46 | 15,018.45 | 33.34 | 15,083.45 | 33.48 | +65 | +832.27 | 0 | 0 |
| 2025/06/17 | 193 | +0.5 | +0.26 | 2,048 | 39,414.19 | 618 | 30.18 | 11,875.1 | 30.13 | 11,915.25 | 30.23 | +40.15 | +649.68 | 0 | 0 |
| 2025/06/16 | 192.5 | +0 | +0 | 947 | 18,309.53 | 261 | 27.57 | 5,036.3 | 27.51 | 5,052.7 | 27.6 | +16.4 | +628.35 | 0 | 0 |
| 2025/06/13 | 192.5 | -4.5 | -2.28 | 1,157 | 22,415.6 | 246 | 21.27 | 4,771.15 | 21.28 | 4,780.5 | 21.33 | +9.35 | +380.08 | 0 | 0 |
| 2025/06/12 | 197 | +0 | +0 | 906 | 17,811.86 | 265 | 29.25 | 5,203.1 | 29.21 | 5,214.15 | 29.27 | +11.05 | +416.98 | 0 | 0 |
| 2025/06/11 | 197 | +1.5 | +0.77 | 1,122 | 22,139.83 | 313 | 27.9 | 6,173.6 | 27.88 | 6,179.45 | 27.91 | +5.85 | +186.9 | 0 | 0 |
| 2025/06/10 | 195.5 | +3.5 | +1.82 | 951 | 18,534.16 | 243 | 25.54 | 4,728 | 25.51 | 4,737.1 | 25.56 | +9.1 | +374.49 | 0 | 0 |
| 2025/06/09 | 192 | -4.5 | -2.29 | 1,025 | 19,837.28 | 333 | 32.47 | 6,444.85 | 32.49 | 6,455.8 | 32.54 | +10.95 | +328.83 | 1 | 0.1 |
| 2025/06/06 | 196.5 | -0.5 | -0.25 | 1,455 | 28,448.45 | 459 | 31.54 | 8,956.05 | 31.48 | 8,983.15 | 31.58 | +27.1 | +590.41 | 0 | 0 |
| 2025/06/05 | 197 | -1 | -0.51 | 1,895 | 37,179.32 | 488 | 25.76 | 9,588.5 | 25.79 | 9,608.75 | 25.84 | +20.25 | +414.96 | 0 | 0 |
| 2025/06/04 | 198 | +0.5 | +0.25 | 2,777 | 55,118.85 | 897 | 32.3 | 17,826.65 | 32.34 | 17,854.45 | 32.39 | +27.8 | +309.92 | 0 | 0 |
| 2025/06/03 | 197.5 | -4.5 | -2.23 | 4,244 | 83,580.34 | 809 | 19.06 | 16,015.45 | 19.16 | 15,992.2 | 19.13 | -23.25 | -287.39 | 30 | 0.71 |
| 2025/06/02 | 202 | -12 | -2.18 | 2,636 | 53,159.65 | 347 | 13.16 | 7,009.55 | 13.19 | 7,005.65 | 13.18 | -3.9 | -112.39 | 15 | 0.57 |
| 2025/05/29 | 214 | +2.5 | +1.18 | 3,271 | 69,625.49 | 946 | 28.92 | 19,982.65 | 28.7 | 20,199.55 | 29.01 | +216.9 | +2,292.81 | 0 | 0 |
| 2025/05/28 | 211.5 | +2.5 | +1.2 | 3,039 | 65,368.12 | 931 | 30.64 | 20,072.5 | 30.71 | 19,994.5 | 30.59 | -78 | -837.81 | 0 | 0 |
| 2025/05/27 | 209 | -5.5 | -2.56 | 1,156 | 24,412.81 | 274 | 23.7 | 5,825.95 | 23.86 | 5,773.65 | 23.65 | -52.3 | -1,908.76 | 0 | 0 |
| 2025/05/26 | 214.5 | -4.5 | -2.05 | 1,401 | 30,253.8 | 525 | 37.48 | 11,324.2 | 37.43 | 11,347.35 | 37.51 | +23.15 | +440.95 | 0 | 0 |
| 2025/05/23 | 219 | -0.5 | -0.23 | 960 | 21,117.05 | 339 | 35.32 | 7,439.2 | 35.23 | 7,469.2 | 35.37 | +30 | +884.96 | 0 | 0 |
| 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 |
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。
