4162
75.4
TWD-0.40 (-0.53%)
2025.07.16收盤
智擎－現股當沖
智擎最新現股當沖狀況
整理智擎最新(2025/07/16) 當沖狀況。整體成交張數為56張，佔整體市場成交張數的16.92%。當日現股當沖之總損益為-9,700元、每張平均損益則為-173元。
開盤價
76.3
收盤價
75.4
當日範圍
75.2 - 76.5
成交張數
331
開盤價(昨)
76.2
收盤價(昨)
75.8
昨日範圍
75.7 - 76.5
成交張數(昨)
268
成交金額
2505.14萬
成交金額(昨)
2037.10萬
52週範圍
73.2 - 120.5
發行股數
1億
市值
110億
現股當沖－歷史逐日資訊
開盤價
76.3
收盤價
75.4
成交張數
331
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(%) | ||||||
| 2025/07/16 | 75.4 | -0.4 | -0.53 | 331 | 2,505.14 | 56 | 16.92 | 424.43 | 16.94 | 423.46 | 16.9 | -0.97 | -173.21 | 0 | 0 |
| 2025/07/15 | 75.8 | +0.1 | +0.13 | 268 | 2,037.1 | 41 | 15.3 | 311.37 | 15.28 | 311.85 | 15.31 | +0.48 | +117.07 | 0 | 0 |
| 2025/07/14 | 75.7 | -2.2 | -2.82 | 535 | 4,084.34 | 91 | 17.01 | 696.5 | 17.05 | 694.92 | 17.01 | -1.58 | -173.63 | 0 | 0 |
| 2025/07/11 | 77.9 | +2.8 | +3.73 | 740 | 5,717.78 | 197 | 26.62 | 1,516.27 | 26.52 | 1,526.48 | 26.7 | +10.21 | +518.27 | 1 | 0.14 |
| 2025/07/10 | 75.1 | +1.1 | +1.49 | 530 | 3,988.63 | 152 | 28.68 | 1,142.21 | 28.64 | 1,146.79 | 28.75 | +4.58 | +301.32 | 0 | 0 |
| 2025/07/09 | 74 | +0.8 | +1.09 | 353 | 2,607.38 | 67 | 18.98 | 494.32 | 18.96 | 495.96 | 19.02 | +1.64 | +244.78 | 3 | 0.85 |
| 2025/07/08 | 73.2 | -1.9 | -2.53 | 1,024 | 7,519.41 | 292 | 28.52 | 2,138.52 | 28.44 | 2,143.91 | 28.51 | +5.39 | +184.59 | 0 | 0 |
| 2025/07/07 | 75.1 | -0.9 | -1.18 | 392 | 2,953.2 | 122 | 31.12 | 919.36 | 31.13 | 919.89 | 31.15 | +0.53 | +43.44 | 0 | 0 |
| 2025/07/04 | 76 | -2.6 | -3.31 | 1,229 | 9,441.6 | 170 | 13.83 | 1,312.96 | 13.91 | 1,309.28 | 13.87 | -3.68 | -216.47 | 0 | 0 |
| 2025/07/03 | 78.6 | -0.9 | -1.13 | 592 | 4,669.63 | 89 | 15.03 | 702.83 | 15.05 | 704.31 | 15.08 | +1.48 | +166.29 | 0 | 0 |
| 2025/07/02 | 79.5 | +1.3 | +1.66 | 900 | 7,215.76 | 370 | 41.11 | 2,961.62 | 41.04 | 2,974.42 | 41.22 | +12.8 | +345.95 | 0 | 0 |
| 2025/07/01 | 78.2 | +0.2 | +0.26 | 343 | 2,686.2 | 37 | 10.79 | 289.95 | 10.79 | 289.78 | 10.79 | -0.17 | -45.95 | 0 | 0 |
| 2025/06/30 | 78 | -1 | -1.27 | 362 | 2,844.6 | 41 | 11.33 | 322.61 | 11.34 | 321.86 | 11.31 | -0.75 | -182.93 | 0 | 0 |
| 2025/06/27 | 79 | -0.5 | -0.63 | 462 | 3,647.99 | 80 | 17.32 | 632.52 | 17.34 | 632.45 | 17.34 | -0.07 | -8.75 | 0 | 0 |
| 2025/06/26 | 79.5 | +0.8 | +1.02 | 335 | 2,662.1 | 65 | 19.4 | 516.05 | 19.39 | 516.72 | 19.41 | +0.67 | +103.08 | 0 | 0 |
| 2025/06/25 | 78.7 | +0.7 | +0.9 | 548 | 4,323.99 | 173 | 31.57 | 1,364.38 | 31.55 | 1,368.12 | 31.64 | +3.74 | +216.18 | 0 | 0 |
| 2025/06/24 | 78 | +0.6 | +0.78 | 391 | 3,065.55 | 91 | 23.27 | 713.24 | 23.27 | 714.55 | 23.31 | +1.31 | +143.96 | 0 | 0 |
| 2025/06/23 | 77.4 | -1.1 | -1.4 | 660 | 5,093.91 | 157 | 23.79 | 1,208.9 | 23.73 | 1,215.53 | 23.86 | +6.63 | +422.29 | 0 | 0 |
| 2025/06/20 | 78.5 | -0.2 | -0.25 | 373 | 2,925.93 | 122 | 32.71 | 955.89 | 32.67 | 958.36 | 32.75 | +2.47 | +202.46 | 0 | 0 |
| 2025/06/19 | 78.7 | -2.4 | -2.96 | 903 | 7,187.3 | 207 | 22.92 | 1,647.79 | 22.93 | 1,649.06 | 22.94 | +1.27 | +61.35 | 0 | 0 |
| 2025/06/18 | 81.1 | -0.7 | -0.86 | 391 | 3,184.03 | 86 | 21.99 | 699.62 | 21.97 | 701.84 | 22.04 | +2.22 | +258.14 | 0 | 0 |
| 2025/06/17 | 81.8 | +0.6 | +0.74 | 380 | 3,110.76 | 40 | 10.53 | 327.17 | 10.52 | 327.47 | 10.53 | +0.3 | +75 | 0 | 0 |
| 2025/06/16 | 81.2 | +0.1 | +0.12 | 466 | 3,747.62 | 116 | 24.89 | 930.12 | 24.82 | 935.34 | 24.96 | +5.22 | +450 | 0 | 0 |
| 2025/06/13 | 81.1 | -3.8 | -4.48 | 1,908 | 15,729.09 | 409 | 21.44 | 3,388.24 | 21.54 | 3,367.82 | 21.41 | -20.42 | -499.27 | 1 | 0.05 |
| 2025/06/12 | 84.9 | -0.1 | -0.12 | 424 | 3,611.33 | 114 | 26.89 | 971.32 | 26.9 | 971.17 | 26.89 | -0.15 | -13.16 | 0 | 0 |
| 2025/06/11 | 85 | -0.2 | -0.23 | 893 | 7,583.72 | 234 | 26.2 | 1,985.31 | 26.18 | 1,990.14 | 26.24 | +4.83 | +206.41 | 0 | 0 |
| 2025/06/10 | 85.2 | -0.1 | -0.12 | 435 | 3,710.61 | 78 | 17.93 | 664.96 | 17.92 | 665.93 | 17.95 | +0.97 | +124.36 | 0 | 0 |
| 2025/06/09 | 85.3 | -0.2 | -0.23 | 382 | 3,268.53 | 96 | 25.13 | 821.34 | 25.13 | 821.14 | 25.12 | -0.2 | -20.83 | 0 | 0 |
| 2025/06/06 | 85.5 | -2.1 | -2.4 | 906 | 7,795.32 | 105 | 11.59 | 905.41 | 11.61 | 905.38 | 11.61 | -0.03 | -2.86 | 2 | 0.22 |
| 2025/06/05 | 87.6 | -1.2 | -1.35 | 509 | 4,488.89 | 51 | 10.02 | 452.09 | 10.07 | 449.74 | 10.02 | -2.35 | -460.78 | 0 | 0 |
| 2025/06/04 | 88.8 | +0.5 | +0.57 | 267 | 2,381.06 | 59 | 22.1 | 526.42 | 22.11 | 526.12 | 22.1 | -0.3 | -50.85 | 0 | 0 |
| 2025/06/03 | 88.3 | -0.6 | -0.67 | 371 | 3,298.18 | 89 | 23.99 | 792.23 | 24.02 | 792.12 | 24.02 | -0.11 | -12.36 | 0 | 0 |
| 2025/06/02 | 88.9 | -1.4 | -1.55 | 324 | 2,895.7 | 53 | 16.36 | 473.92 | 16.37 | 474.08 | 16.37 | +0.16 | +30.19 | 0 | 0 |
| 2025/05/29 | 90.3 | +0.4 | +0.44 | 308 | 2,777.36 | 66 | 21.43 | 594.93 | 21.42 | 595.95 | 21.46 | +1.02 | +154.55 | 0 | 0 |
| 2025/05/28 | 89.9 | -1.3 | -1.43 | 417 | 3,771.96 | 104 | 24.94 | 941.71 | 24.97 | 940.37 | 24.93 | -1.34 | -128.85 | 1 | 0.24 |
| 2025/05/27 | 91.2 | +0.1 | +0.11 | 388 | 3,539.33 | 99 | 25.52 | 902.99 | 25.51 | 903.45 | 25.53 | +0.46 | +46.46 | 0 | 0 |
| 2025/05/26 | 91.1 | -1.3 | -1.41 | 429 | 3,934.57 | 111 | 25.87 | 1,018.12 | 25.88 | 1,019.16 | 25.9 | +1.04 | +93.69 | 0 | 0 |
| 2025/05/23 | 92.4 | -0.1 | -0.11 | 508 | 4,723.97 | 112 | 22.05 | 1,040.75 | 22.03 | 1,043.11 | 22.08 | +2.36 | +210.71 | 0 | 0 |
| 2025/05/22 | 92.5 | +0.3 | +0.33 | 371 | 3,414.84 | 92 | 24.8 | 845 | 24.74 | 849.61 | 24.88 | +4.61 | +501.09 | 0 | 0 |
| 2025/05/21 | 92.2 | -0.2 | -0.22 | 521 | 4,829.6 | 122 | 23.42 | 1,131.34 | 23.43 | 1,131.77 | 23.43 | +0.43 | +35.25 | 0 | 0 |
| 2025/05/20 | 92.4 | +1 | +1.09 | 610 | 5,638.64 | 185 | 30.33 | 1,707.56 | 30.28 | 1,709.05 | 30.31 | +1.49 | +80.54 | 1 | 0.16 |
| 2025/05/19 | 91.4 | +0.5 | +0.55 | 795 | 7,318.67 | 288 | 36.23 | 2,648.2 | 36.18 | 2,651.79 | 36.23 | +3.59 | +124.65 | 0 | 0 |
| 2025/05/16 | 90.9 | +0 | +0 | 280 | 2,553.81 | 55 | 19.64 | 500.31 | 19.59 | 502.2 | 19.66 | +1.89 | +343.64 | 0 | 0 |
| 2025/05/15 | 90.9 | -0.7 | -0.76 | 393 | 3,587.05 | 92 | 23.41 | 838.9 | 23.39 | 839.62 | 23.41 | +0.72 | +78.26 | 0 | 0 |
| 2025/05/14 | 91.6 | +1.8 | +2 | 713 | 6,497.96 | 115 | 16.13 | 1,042.77 | 16.05 | 1,049.64 | 16.15 | +6.87 | +597.39 | 0 | 0 |
| 2025/05/13 | 89.8 | -0.8 | -0.88 | 803 | 7,278.57 | 212 | 26.4 | 1,923.54 | 26.43 | 1,920.46 | 26.39 | -3.08 | -145.28 | 0 | 0 |
| 2025/05/12 | 90.6 | +0.1 | +0.11 | 725 | 6,579.77 | 149 | 20.55 | 1,350.38 | 20.52 | 1,352.09 | 20.55 | +1.71 | +114.77 | 0 | 0 |
| 2025/05/09 | 90.5 | +0.9 | +1 | 480 | 4,303.65 | 133 | 27.71 | 1,190.67 | 27.67 | 1,192.44 | 27.71 | +1.77 | +133.08 | 0 | 0 |
| 2025/05/08 | 89.6 | +1.9 | +2.17 | 638 | 5,705.46 | 112 | 17.55 | 999.46 | 17.52 | 1,004.31 | 17.6 | +4.85 | +433.04 | 1 | 0.16 |
| 2025/05/07 | 87.7 | +0 | +0 | 471 | 4,109.38 | 117 | 24.84 | 1,020.09 | 24.82 | 1,023.15 | 24.9 | +3.06 | +261.54 | 1 | 0.21 |
| 2025/05/06 | 87.7 | +0 | +0 | 467 | 4,084.24 | 161 | 34.48 | 1,404.44 | 34.39 | 1,408.72 | 34.49 | +4.28 | +265.84 | 0 | 0 |
| 2025/05/05 | 87.7 | -2 | -2.23 | 999 | 8,712.46 | 429 | 42.94 | 3,736.12 | 42.88 | 3,755.05 | 43.1 | +18.93 | +441.26 | 1 | 0.1 |
| 2025/05/02 | 89.7 | +0.5 | +0.56 | 633 | 5,712.31 | 96 | 15.17 | 864.81 | 15.14 | 866.96 | 15.18 | +2.15 | +223.96 | 1 | 0.16 |
| 2025/04/30 | 89.2 | -1.8 | -1.98 | 827 | 7,455.72 | 210 | 25.39 | 1,893.02 | 25.39 | 1,897 | 25.44 | +3.98 | +189.52 | 0 | 0 |
| 2025/04/29 | 91 | +0.5 | +0.55 | 569 | 5,175.39 | 152 | 26.71 | 1,382.13 | 26.71 | 1,384.13 | 26.74 | +2 | +131.58 | 0 | 0 |
| 2025/04/28 | 90.5 | +2.6 | +2.96 | 963 | 8,703.83 | 209 | 21.7 | 1,879.32 | 21.59 | 1,890.18 | 21.72 | +10.86 | +519.62 | 3 | 0.31 |
| 2025/04/25 | 87.9 | +0.2 | +0.23 | 622 | 5,486.17 | 155 | 24.92 | 1,368.25 | 24.94 | 1,371.09 | 24.99 | +2.84 | +183.23 | 0 | 0 |
| 2025/04/24 | 87.7 | +0.3 | +0.34 | 582 | 5,116.5 | 151 | 25.95 | 1,326.79 | 25.93 | 1,327.38 | 25.94 | +0.59 | +39.07 | 0 | 0 |
| 2025/04/23 | 87.4 | +1.9 | +2.22 | 470 | 4,103.34 | 98 | 20.85 | 854.93 | 20.83 | 855.72 | 20.85 | +0.79 | +80.61 | 0 | 0 |
| 2025/04/22 | 85.5 | -0.3 | -0.35 | 532 | 4,562.99 | 201 | 37.78 | 1,720.79 | 37.71 | 1,726.73 | 37.84 | +5.94 | +295.52 | 0 | 0 |
| 2025/04/21 | 85.8 | -3.1 | -3.49 | 583 | 5,067.46 | 106 | 18.18 | 924.12 | 18.24 | 920.14 | 18.16 | -3.98 | -375.47 | 0 | 0 |
| 2025/04/18 | 88.9 | -0.5 | -0.56 | 491 | 4,375.4 | 84 | 17.11 | 748.62 | 17.11 | 748.88 | 17.12 | +0.26 | +30.95 | 0 | 0 |
| 2025/04/17 | 89.4 | +2.3 | +2.64 | 1,303 | 11,606.58 | 520 | 39.91 | 4,615.22 | 39.76 | 4,638.93 | 39.97 | +23.71 | +455.96 | 1 | 0.08 |
| 2025/04/16 | 87.1 | -2.1 | -2.35 | 1,002 | 8,816.66 | 239 | 23.85 | 2,101.9 | 23.84 | 2,105.58 | 23.88 | +3.68 | +153.97 | 1 | 0.1 |
| 2025/04/15 | 89.2 | +4.1 | +4.82 | 1,021 | 8,984.09 | 306 | 29.97 | 2,673.18 | 29.75 | 2,713.3 | 30.2 | +40.12 | +1,311.11 | 2 | 0.2 |
| 2025/04/14 | 85.1 | +1.1 | +1.31 | 1,096 | 9,359.59 | 435 | 39.69 | 3,707.9 | 39.62 | 3,718.78 | 39.73 | +10.88 | +250.11 | 1 | 0.09 |
| 2025/04/11 | 84 | -0.1 | -0.12 | 1,436 | 11,845.62 | 601 | 41.85 | 4,904.54 | 41.4 | 4,947.46 | 41.77 | +42.92 | +714.14 | 5 | 0.35 |
| 2025/04/10 | 84.1 | +7.6 | +9.93 | 956 | 8,031.19 | 48 | 5.02 | 402.63 | 5.01 | 403.08 | 5.02 | +0.45 | +93.75 | 0 | 0 |
| 2025/04/09 | 76.5 | -8.1 | -9.57 | 2,792 | 22,030.05 | 893 | 31.98 | 7,044.93 | 31.98 | 7,142.29 | 32.42 | +97.36 | +1,090.26 | 13 | 0.47 |
| 2025/04/08 | 84.6 | -4.4 | -4.94 | 2,366 | 19,457.36 | 814 | 34.4 | 6,674.98 | 34.31 | 6,726.12 | 34.57 | +51.14 | +628.26 | 0 | 0 |
| 2025/04/07 | 89 | -9.8 | -9.92 | 152 | 1,355.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 98.8 | +1.5 | +1.54 | 685 | 6,759.85 | 268 | 39.14 | 2,640.59 | 39.06 | 2,646.93 | 39.16 | +6.34 | +236.57 | 0 | 0 |
| 2025/04/01 | 97.3 | +1.1 | +1.14 | 735 | 7,189.01 | 274 | 37.29 | 2,679.41 | 37.27 | 2,683.04 | 37.32 | +3.63 | +132.48 | 1 | 0.14 |
| 2025/03/31 | 96.2 | -4.3 | -4.28 | 1,421 | 13,799.22 | 442 | 31.11 | 4,290.87 | 31.1 | 4,296.83 | 31.14 | +5.96 | +134.84 | 4 | 0.28 |
| 2025/03/28 | 100.5 | -3 | -2.9 | 1,656 | 16,797.08 | 643 | 38.84 | 6,521.85 | 38.83 | 6,553.45 | 39.02 | +31.6 | +491.45 | 6 | 0.36 |
| 2025/03/27 | 103.5 | -1 | -0.96 | 774 | 8,041.8 | 293 | 37.85 | 3,039.9 | 37.8 | 3,048.1 | 37.9 | +8.2 | +279.86 | 6 | 0.78 |
| 2025/03/26 | 104.5 | +0 | +0 | 543 | 5,692.61 | 162 | 29.83 | 1,695.5 | 29.78 | 1,697.35 | 29.82 | +1.85 | +114.2 | 0 | 0 |
| 2025/03/25 | 104.5 | -1 | -0.95 | 591 | 6,216.63 | 112 | 18.95 | 1,178.5 | 18.96 | 1,178.3 | 18.95 | -0.2 | -17.86 | 0 | 0 |
| 2025/03/24 | 105.5 | -1 | -0.94 | 575 | 6,104.05 | 102 | 17.74 | 1,085.05 | 17.78 | 1,080.55 | 17.7 | -4.5 | -441.18 | 3 | 0.52 |
| 2025/03/21 | 106.5 | +0.5 | +0.47 | 643 | 6,867.4 | 87 | 13.53 | 924.25 | 13.46 | 928.85 | 13.53 | +4.6 | +528.74 | 3 | 0.47 |
| 2025/03/20 | 106 | +1.5 | +1.44 | 548 | 5,808.02 | 64 | 11.69 | 677.15 | 11.66 | 680.05 | 11.71 | +2.9 | +453.12 | 0 | 0 |
| 2025/03/19 | 104.5 | -2 | -1.88 | 856 | 9,029.76 | 140 | 16.36 | 1,483.8 | 16.43 | 1,471.9 | 16.3 | -11.9 | -850 | 0 | 0 |
| 2025/03/18 | 106.5 | +1.5 | +1.43 | 493 | 5,241.64 | 89 | 18.06 | 944.7 | 18.02 | 947 | 18.07 | +2.3 | +258.43 | 0 | 0 |
| 2025/03/17 | 105 | +0 | +0 | 591 | 6,279.63 | 165 | 27.9 | 1,750.3 | 27.87 | 1,750.4 | 27.87 | +0.1 | +6.06 | 0 | 0 |
| 2025/03/14 | 105 | +1.5 | +1.45 | 835 | 8,741.66 | 189 | 22.65 | 1,972.9 | 22.57 | 1,985.05 | 22.71 | +12.15 | +642.86 | 2 | 0.24 |
| 2025/03/13 | 103.5 | -3.5 | -3.27 | 1,469 | 15,421.46 | 382 | 26 | 4,008 | 25.99 | 4,035.4 | 26.17 | +27.4 | +717.28 | 2 | 0.14 |
| 2025/03/12 | 107 | +0 | +0 | 565 | 6,067.07 | 172 | 30.44 | 1,843.9 | 30.39 | 1,848.55 | 30.47 | +4.65 | +270.35 | 1 | 0.18 |
| 2025/03/11 | 107 | +0 | +0 | 1,211 | 12,872.32 | 420 | 34.68 | 4,447.6 | 34.55 | 4,466.8 | 34.7 | +19.2 | +457.14 | 1 | 0.08 |
| 2025/03/10 | 107 | -0.5 | -0.47 | 1,623 | 17,206.31 | 521 | 32.1 | 5,504.75 | 31.99 | 5,548.1 | 32.24 | +43.35 | +832.05 | 2 | 0.12 |
| 2025/03/07 | 107.5 | -3.5 | -3.15 | 2,668 | 28,782.01 | 705 | 26.42 | 7,629.55 | 26.51 | 7,583.25 | 26.35 | -46.3 | -656.74 | 4 | 0.15 |
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。
