4162
98.8
TWD+1.50 (1.54%)
2025.04.02收盤
智擎－現股當沖
智擎最新現股當沖狀況
整理智擎最新(2025/04/02) 當沖狀況。整體成交張數為268張，佔整體市場成交張數的39.14%。當日現股當沖之總損益為+6.34萬元、每張平均損益則為+237元。
開盤價
98
收盤價
98.8
當日範圍
97.2 - 99.7
成交張數
685
開盤價(昨)
97.5
收盤價(昨)
97.3
昨日範圍
97 - 98.6
成交張數(昨)
735
成交金額
6762.44萬
成交金額(昨)
7191.07萬
52週範圍
80.8 - 120.5
發行股數
1億
市值
144億
現股當沖－歷史逐日資訊
開盤價
98
收盤價
98.8
成交張數
685
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/03/06 | 111 | -4.5 | -3.9 | 1,939 | 21,806.24 | 464 | 23.93 | 5,234.8 | 24.01 | 5,199.3 | 23.84 | -35.5 | -765.09 | 7 | 0.36 |
| 2025/03/05 | 115.5 | +1 | +0.87 | 1,793 | 20,596.2 | 604 | 33.69 | 6,934.75 | 33.67 | 6,957.8 | 33.78 | +23.05 | +381.62 | 2 | 0.11 |
| 2025/03/04 | 114.5 | +2 | +1.78 | 1,727 | 19,506.82 | 593 | 34.33 | 6,672.75 | 34.21 | 6,696.15 | 34.33 | +23.4 | +394.6 | 0 | 0 |
| 2025/03/03 | 112.5 | +3.5 | +3.21 | 3,621 | 40,979.41 | 1,598 | 44.13 | 18,078.7 | 44.12 | 18,090.4 | 44.15 | +11.7 | +73.22 | 2 | 0.06 |
| 2025/02/27 | 109 | -6.5 | -5.63 | 4,087 | 45,485.47 | 1,098 | 26.87 | 12,237.35 | 26.9 | 12,269.65 | 26.97 | +32.3 | +294.17 | 4 | 0.1 |
| 2025/02/26 | 115.5 | +2.5 | +2.21 | 7,461 | 87,270.24 | 3,900 | 52.27 | 45,685.7 | 52.35 | 45,603.05 | 52.25 | -82.65 | -211.92 | 18 | 0.24 |
| 2025/02/25 | 113 | -2 | -1.74 | 1,266 | 14,355.41 | 455 | 35.93 | 5,161.9 | 35.96 | 5,169.65 | 36.01 | +7.75 | +170.33 | 0 | 0 |
| 2025/02/24 | 115 | +2 | +1.77 | 1,867 | 21,372.65 | 563 | 30.15 | 6,430.7 | 30.09 | 6,446.6 | 30.16 | +15.9 | +282.42 | 0 | 0 |
| 2025/02/21 | 113 | +3 | +2.73 | 2,246 | 25,338.31 | 814 | 36.24 | 9,183 | 36.24 | 9,186.5 | 36.26 | +3.5 | +43 | 6 | 0.27 |
| 2025/02/20 | 110 | +0 | +0 | 1,007 | 11,125.69 | 346 | 34.35 | 3,818.45 | 34.32 | 3,827.95 | 34.41 | +9.5 | +274.57 | 0 | 0 |
| 2025/02/19 | 110 | +0 | +0 | 1,058 | 11,627.1 | 241 | 22.79 | 2,644.4 | 22.74 | 2,651.55 | 22.8 | +7.15 | +296.68 | 0 | 0 |
| 2025/02/18 | 110 | -2.5 | -2.22 | 2,018 | 22,229.71 | 747 | 37.01 | 8,218.9 | 36.97 | 8,264.15 | 37.18 | +45.25 | +605.76 | 0 | 0 |
| 2025/02/17 | 112.5 | +1 | +0.9 | 1,589 | 17,979.18 | 590 | 37.14 | 6,673.85 | 37.12 | 6,685.15 | 37.18 | +11.3 | +191.53 | 1 | 0.06 |
| 2025/02/14 | 111.5 | +0 | +0 | 2,056 | 22,874.14 | 941 | 45.78 | 10,460.8 | 45.73 | 10,496.4 | 45.89 | +35.6 | +378.32 | 7 | 0.34 |
| 2025/02/13 | 111.5 | -0.5 | -0.45 | 1,197 | 13,288.61 | 442 | 36.94 | 4,906.5 | 36.92 | 4,918.35 | 37.01 | +11.85 | +268.1 | 1 | 0.08 |
| 2025/02/12 | 112 | +3 | +2.75 | 2,795 | 31,130.59 | 1,206 | 43.15 | 13,385 | 43 | 13,432 | 43.15 | +47 | +389.72 | 3 | 0.11 |
| 2025/02/11 | 109 | -9.5 | -8.02 | 5,478 | 60,884.2 | 1,999 | 36.49 | 22,188.15 | 36.44 | 22,292.2 | 36.61 | +104.05 | +520.51 | 2 | 0.04 |
| 2025/02/10 | 118.5 | -2 | -1.66 | 2,778 | 33,072.83 | 1,019 | 36.68 | 12,101.5 | 36.59 | 12,166.4 | 36.79 | +64.9 | +636.9 | 0 | 0 |
| 2025/02/07 | 120.5 | +1.5 | +1.26 | 4,169 | 49,436.98 | 1,621 | 38.89 | 19,198.35 | 38.83 | 19,239.6 | 38.92 | +41.25 | +254.47 | 2 | 0.05 |
| 2025/02/06 | 119 | +6 | +5.31 | 11,565 | 137,937.89 | 5,459 | 47.2 | 64,926.1 | 47.07 | 65,098.6 | 47.19 | +172.5 | +315.99 | 52 | 0.45 |
| 2025/02/05 | 113 | +10 | +9.71 | 6,983 | 77,517.16 | 2,403 | 34.41 | 26,575.55 | 34.28 | 26,700.85 | 34.45 | +125.3 | +521.43 | 3 | 0.04 |
| 2025/02/04 | 103 | +3 | +3 | 1,730 | 17,603.49 | 566 | 32.72 | 5,712.61 | 32.45 | 5,717.98 | 32.48 | +5.37 | +94.88 | 0 | 0 |
| 2025/02/03 | 100 | +3.9 | +4.06 | 1,850 | 18,358.36 | 737 | 39.85 | 7,282.86 | 39.67 | 7,307.04 | 39.8 | +24.18 | +328.09 | 2 | 0.11 |
| 2025/01/22 | 96.1 | +0.9 | +0.95 | 526 | 5,027.55 | 124 | 23.56 | 1,182.69 | 23.52 | 1,186.31 | 23.6 | +3.62 | +291.94 | 0 | 0 |
| 2025/01/21 | 95.2 | +1.6 | +1.71 | 480 | 4,586.13 | 153 | 31.91 | 1,463.9 | 31.92 | 1,466.18 | 31.97 | +2.28 | +149.02 | 0 | 0 |
| 2025/01/20 | 93.6 | +0.4 | +0.43 | 365 | 3,406 | 129 | 35.34 | 1,202.62 | 35.31 | 1,205.41 | 35.39 | +2.79 | +216.28 | 0 | 0 |
| 2025/01/17 | 93.2 | -1.9 | -2 | 317 | 2,982.3 | 81 | 25.58 | 763.48 | 25.6 | 762.3 | 25.56 | -1.18 | -145.68 | 0 | 0 |
| 2025/01/16 | 95.1 | +2 | +2.15 | 530 | 5,016.45 | 177 | 33.4 | 1,670.52 | 33.3 | 1,676.56 | 33.42 | +6.04 | +341.24 | 0 | 0 |
| 2025/01/15 | 93.1 | -3 | -3.12 | 666 | 6,273.2 | 161 | 24.19 | 1,518.19 | 24.2 | 1,518.62 | 24.21 | +0.43 | +26.71 | 1 | 0.15 |
| 2025/01/14 | 96.1 | -0.2 | -0.21 | 446 | 4,287.01 | 183 | 41.07 | 1,762.52 | 41.11 | 1,764.39 | 41.16 | +1.87 | +102.19 | 0 | 0 |
| 2025/01/13 | 96.3 | -0.7 | -0.72 | 1,114 | 10,790.2 | 550 | 49.36 | 5,328.82 | 49.39 | 5,328.57 | 49.38 | -0.25 | -4.55 | 0 | 0 |
| 2025/01/10 | 97 | +2.4 | +2.54 | 992 | 9,538.42 | 295 | 29.74 | 2,829.99 | 29.67 | 2,833.19 | 29.7 | +3.2 | +108.47 | 0 | 0 |
| 2025/01/09 | 94.6 | -8.4 | -8.16 | 2,785 | 26,941.38 | 1,020 | 36.63 | 9,854.37 | 36.58 | 9,873.8 | 36.65 | +19.43 | +190.49 | 0 | 0 |
| 2025/01/08 | 103 | +1.5 | +1.48 | 1,735 | 17,771.82 | 547 | 31.52 | 5,594 | 31.48 | 5,610.2 | 31.57 | +16.2 | +296.16 | 0 | 0 |
| 2025/01/07 | 101.5 | +0 | +0 | 1,278 | 12,953.98 | 520 | 40.67 | 5,265.25 | 40.65 | 5,276.85 | 40.74 | +11.6 | +223.08 | 0 | 0 |
| 2025/01/06 | 101.5 | +3.2 | +3.26 | 1,688 | 16,977.54 | 624 | 36.97 | 6,273.2 | 36.95 | 6,277.88 | 36.98 | +4.68 | +75 | 0 | 0 |
| 2025/01/03 | 98.3 | +4.7 | +5.02 | 1,667 | 16,245.04 | 551 | 33.06 | 5,366.69 | 33.04 | 5,373.92 | 33.08 | +7.23 | +131.22 | 2 | 0.12 |
| 2025/01/02 | 93.6 | +3.3 | +3.65 | 870 | 8,195.95 | 259 | 29.77 | 2,434.28 | 29.7 | 2,441.69 | 29.79 | +7.41 | +286.1 | 0 | 0 |
| 2024/12/31 | 90.3 | -0.7 | -0.77 | 210 | 1,893.95 | 56 | 26.71 | 505.36 | 26.68 | 506.6 | 26.75 | +1.24 | +221.43 | 0 | 0 |
| 2024/12/30 | 91 | -1 | -1.09 | 280 | 2,571.03 | 80 | 28.59 | 733.62 | 28.53 | 737.29 | 28.68 | +3.67 | +458.75 | 0 | 0 |
| 2024/12/27 | 92 | -0.5 | -0.54 | 375 | 3,465.37 | 85 | 22.67 | 784.56 | 22.64 | 786.7 | 22.7 | +2.14 | +251.76 | 0 | 0 |
| 2024/12/26 | 92.5 | +1.5 | +1.65 | 886 | 8,202.82 | 320 | 36.1 | 2,954.59 | 36.02 | 2,965.37 | 36.15 | +10.78 | +336.88 | 0 | 0 |
| 2024/12/25 | 91 | +3.6 | +4.12 | 636 | 5,712.13 | 102 | 16.05 | 913.02 | 15.98 | 920.75 | 16.12 | +7.73 | +757.84 | 1 | 0.16 |
| 2024/12/24 | 87.4 | +0.4 | +0.46 | 216 | 1,899.23 | 64 | 29.6 | 560.88 | 29.53 | 563.9 | 29.69 | +3.02 | +471.88 | 0 | 0 |
| 2024/12/23 | 87 | +0.8 | +0.93 | 262 | 2,282.66 | 28 | 10.69 | 244.07 | 10.69 | 244.4 | 10.71 | +0.33 | +117.86 | 0 | 0 |
| 2024/12/20 | 86.2 | -1.2 | -1.37 | 470 | 4,089.74 | 88 | 18.71 | 766.68 | 18.75 | 768.32 | 18.79 | +1.64 | +186.36 | 0 | 0 |
| 2024/12/19 | 87.4 | -1.4 | -1.58 | 292 | 2,548.76 | 61 | 20.91 | 533.16 | 20.92 | 533.46 | 20.93 | +0.3 | +49.18 | 0 | 0 |
| 2024/12/18 | 88.8 | +2.1 | +2.42 | 272 | 2,396.24 | 62 | 22.79 | 545.8 | 22.78 | 546.37 | 22.8 | +0.57 | +91.94 | 0 | 0 |
| 2024/12/17 | 86.7 | +0.4 | +0.46 | 573 | 4,957.75 | 103 | 17.97 | 890.45 | 17.96 | 893.7 | 18.03 | +3.25 | +315.53 | 0 | 0 |
| 2024/12/16 | 86.3 | -2.5 | -2.82 | 596 | 5,213.76 | 116 | 19.47 | 1,015.13 | 19.47 | 1,018.17 | 19.53 | +3.04 | +262.07 | 0 | 0 |
| 2024/12/13 | 88.8 | -1.4 | -1.55 | 841 | 7,445.53 | 273 | 32.46 | 2,407.63 | 32.34 | 2,426.67 | 32.59 | +19.04 | +697.44 | 0 | 0 |
| 2024/12/12 | 90.2 | -0.4 | -0.44 | 541 | 4,902.41 | 118 | 21.8 | 1,072.22 | 21.87 | 1,071.1 | 21.85 | -1.12 | -94.92 | 0 | 0 |
| 2024/12/11 | 90.6 | -1.5 | -1.63 | 535 | 4,883.48 | 112 | 20.94 | 1,024.3 | 20.97 | 1,023.03 | 20.95 | -1.27 | -113.39 | 0 | 0 |
| 2024/12/10 | 92.1 | -0.4 | -0.43 | 537 | 4,971.2 | 161 | 30 | 1,491.6 | 30 | 1,493.7 | 30.05 | +2.1 | +130.43 | 0 | 0 |
| 2024/12/09 | 92.5 | -0.8 | -0.86 | 471 | 4,387.58 | 103 | 21.85 | 958.68 | 21.85 | 961.88 | 21.92 | +3.2 | +310.68 | 0 | 0 |
| 2024/12/06 | 93.3 | -1.3 | -1.37 | 738 | 6,925.36 | 168 | 22.78 | 1,577.97 | 22.79 | 1,581.19 | 22.83 | +3.22 | +191.67 | 0 | 0 |
| 2024/12/05 | 94.6 | +0 | +0 | 684 | 6,516.58 | 197 | 28.79 | 1,877.73 | 28.81 | 1,879.24 | 28.84 | +1.51 | +76.65 | 0 | 0 |
| 2024/12/04 | 94.6 | +0.2 | +0.21 | 557 | 5,277.01 | 152 | 27.29 | 1,440.24 | 27.29 | 1,440.59 | 27.3 | +0.35 | +23.03 | 0 | 0 |
| 2024/12/03 | 94.4 | +0 | +0 | 382 | 3,619.89 | 115 | 30.07 | 1,088.56 | 30.07 | 1,088.82 | 30.08 | +0.26 | +22.61 | 0 | 0 |
| 2024/12/02 | 94.4 | -3.1 | -3.18 | 1,529 | 14,575.31 | 333 | 21.78 | 3,182.84 | 21.84 | 3,186.36 | 21.86 | +3.52 | +105.71 | 0 | 0 |
| 2024/11/29 | 97.5 | +5.1 | +5.52 | 1,837 | 17,739.54 | 404 | 22 | 3,871.52 | 21.82 | 3,915.09 | 22.07 | +43.57 | +1,078.47 | 0 | 0 |
| 2024/11/28 | 92.4 | -1.7 | -1.81 | 1,150 | 10,724.65 | 381 | 33.13 | 3,556.07 | 33.16 | 3,564.34 | 33.24 | +8.27 | +217.06 | 1 | 0.09 |
| 2024/11/27 | 94.1 | +0.1 | +0.11 | 854 | 8,154.77 | 258 | 30.2 | 2,461.66 | 30.19 | 2,467.81 | 30.26 | +6.15 | +238.37 | 1 | 0.12 |
| 2024/11/26 | 94 | +0.2 | +0.21 | 491 | 4,623.34 | 150 | 30.55 | 1,411.19 | 30.52 | 1,414.83 | 30.6 | +3.64 | +242.67 | 0 | 0 |
| 2024/11/25 | 93.8 | +0 | +0 | 3,134 | 29,459.17 | 175 | 5.58 | 1,651.72 | 5.61 | 1,657.38 | 5.63 | +5.66 | +323.43 | 0 | 0 |
| 2024/11/22 | 93.8 | -2.4 | -2.49 | 837 | 7,987.97 | 194 | 23.18 | 1,854.55 | 23.22 | 1,849.81 | 23.16 | -4.74 | -244.33 | 0 | 0 |
| 2024/11/21 | 96.2 | -0.3 | -0.31 | 500 | 4,834.44 | 129 | 25.8 | 1,248.3 | 25.82 | 1,248.9 | 25.83 | +0.6 | +46.51 | 0 | 0 |
| 2024/11/20 | 96.5 | +0.5 | +0.52 | 721 | 6,987.85 | 273 | 37.86 | 2,643.45 | 37.83 | 2,647.87 | 37.89 | +4.42 | +161.9 | 0 | 0 |
| 2024/11/19 | 96 | -0.5 | -0.52 | 830 | 7,993.77 | 323 | 38.92 | 3,109.19 | 38.9 | 3,115.01 | 38.97 | +5.82 | +180.19 | 1 | 0.12 |
| 2024/11/18 | 96.5 | -3.4 | -3.4 | 1,444 | 14,132.01 | 513 | 35.53 | 5,025.59 | 35.56 | 5,030.96 | 35.6 | +5.37 | +104.68 | 2 | 0.14 |
| 2024/11/15 | 99.9 | -1.6 | -1.58 | 1,367 | 13,777.77 | 404 | 29.55 | 4,072.38 | 29.56 | 4,075.45 | 29.58 | +3.07 | +75.99 | 1 | 0.07 |
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。
