4162
68
TWD-0.30 (-0.44%)
2025.08.28收盤
智擎－現股當沖
智擎最新現股當沖狀況
整理智擎最新(2025/08/27) 當沖狀況。整體成交張數為80張，佔整體市場成交張數的23.6%。當日現股當沖之總損益為-9,700元、每張平均損益則為-121元。
開盤價
68.3
收盤價
68
當日範圍
67.9 - 68.6
成交張數
283
開盤價(昨)
67.8
收盤價(昨)
68.3
昨日範圍
67.5 - 68.5
成交張數(昨)
339
成交金額
1930.59萬
成交金額(昨)
2306.07萬
52週範圍
65.2 - 120.5
發行股數
1億
市值
99億
現股當沖－歷史逐日資訊
開盤價
68.3
收盤價
68
成交張數
283
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(%) | ||||||
| 2025/08/28 | 68 | -0.3 | -0.44 | 283 | 1,930.59 | 59 | 20.85 | 402.2 | 20.83 | 402.74 | 20.86 | +0.54 | +91.53 | 0 | 0 |
| 2025/08/27 | 68.3 | +0.8 | +1.19 | 339 | 2,306.07 | 80 | 23.6 | 544.74 | 23.62 | 543.77 | 23.58 | -0.97 | -121.25 | 0 | 0 |
| 2025/08/26 | 67.5 | -1.3 | -1.89 | 528 | 3,582.19 | 86 | 16.29 | 583.12 | 16.28 | 583.29 | 16.28 | +0.17 | +19.77 | 0 | 0 |
| 2025/08/25 | 68.8 | +1.5 | +2.23 | 995 | 6,868.83 | 393 | 39.5 | 2,703.17 | 39.35 | 2,710.35 | 39.46 | +7.18 | +182.7 | 0 | 0 |
| 2025/08/22 | 67.3 | -0.7 | -1.03 | 660 | 4,494.69 | 200 | 30.3 | 1,362.97 | 30.32 | 1,363.34 | 30.33 | +0.37 | +18.5 | 1 | 0.15 |
| 2025/08/21 | 68 | +2.8 | +4.29 | 846 | 5,708.18 | 195 | 23.05 | 1,309.77 | 22.95 | 1,318.06 | 23.09 | +8.29 | +425.13 | 0 | 0 |
| 2025/08/20 | 65.2 | -1.2 | -1.81 | 988 | 6,473.63 | 273 | 27.63 | 1,783.39 | 27.55 | 1,793.04 | 27.7 | +9.65 | +353.48 | 0 | 0 |
| 2025/08/19 | 66.4 | -0.3 | -0.45 | 832 | 5,560.37 | 147 | 17.67 | 982.07 | 17.66 | 982.21 | 17.66 | +0.14 | +9.52 | 0 | 0 |
| 2025/08/18 | 66.7 | -1.7 | -2.49 | 1,125 | 7,535.74 | 235 | 20.89 | 1,573.92 | 20.89 | 1,572.33 | 20.86 | -1.59 | -67.66 | 0 | 0 |
| 2025/08/15 | 68.4 | -1.7 | -2.43 | 1,164 | 8,004.97 | 266 | 22.85 | 1,828.47 | 22.84 | 1,828.24 | 22.84 | -0.23 | -8.65 | 0 | 0 |
| 2025/08/14 | 70.1 | -1.2 | -1.68 | 961 | 6,773.61 | 175 | 18.21 | 1,233.69 | 18.21 | 1,232.68 | 18.2 | -1.01 | -57.71 | 3 | 0.31 |
| 2025/08/13 | 71.3 | -6.7 | -0.97 | 1,611 | 11,635.33 | 277 | 17.19 | 2,011.46 | 17.29 | 2,001.12 | 17.2 | -10.34 | -373.29 | 6 | 0.37 |
| 2025/08/12 | 78 | +1.3 | +1.69 | 1,865 | 14,461.17 | 461 | 24.72 | 3,561.23 | 24.63 | 3,581.89 | 24.77 | +20.66 | +448.16 | 0 | 0 |
| 2025/08/11 | 76.7 | -1.2 | -1.54 | 834 | 6,408.13 | 64 | 7.67 | 492.02 | 7.68 | 491.74 | 7.67 | -0.28 | -43.75 | 0 | 0 |
| 2025/08/08 | 77.9 | +0.1 | +0.13 | 504 | 3,924.6 | 66 | 13.1 | 514.05 | 13.1 | 514.33 | 13.11 | +0.28 | +42.42 | 0 | 0 |
| 2025/08/07 | 77.8 | -1.4 | -1.77 | 955 | 7,464.87 | 127 | 13.3 | 994.94 | 13.33 | 991.51 | 13.28 | -3.43 | -270.08 | 0 | 0 |
| 2025/08/06 | 79.2 | -0.5 | -0.63 | 1,541 | 12,284.73 | 598 | 38.81 | 4,777.9 | 38.89 | 4,775.66 | 38.87 | -2.24 | -37.46 | 0 | 0 |
| 2025/08/05 | 79.7 | +3.3 | +4.32 | 2,086 | 16,568 | 731 | 35.04 | 5,766.54 | 34.81 | 5,813.3 | 35.09 | +46.76 | +639.67 | 1 | 0.05 |
| 2025/08/04 | 76.4 | +2 | +2.69 | 638 | 4,839.12 | 177 | 27.74 | 1,339.45 | 27.68 | 1,344.48 | 27.78 | +5.03 | +284.18 | 0 | 0 |
| 2025/08/01 | 74.4 | +0.3 | +0.4 | 877 | 6,503.51 | 301 | 34.32 | 2,227.01 | 34.24 | 2,234.32 | 34.36 | +7.31 | +242.86 | 0 | 0 |
| 2025/07/31 | 74.1 | +0.1 | +0.14 | 470 | 3,494.89 | 92 | 19.57 | 683.64 | 19.56 | 684.28 | 19.58 | +0.64 | +69.57 | 0 | 0 |
| 2025/07/30 | 74 | -2.1 | -2.76 | 1,497 | 11,166.92 | 182 | 12.16 | 1,358.91 | 12.17 | 1,361.69 | 12.19 | +2.78 | +152.75 | 1 | 0.07 |
| 2025/07/29 | 76.1 | -1 | -1.3 | 536 | 4,101.67 | 92 | 17.16 | 704.52 | 17.18 | 704.58 | 17.18 | +0.06 | +6.52 | 0 | 0 |
| 2025/07/28 | 77.1 | -0.7 | -0.9 | 571 | 4,406.32 | 140 | 24.52 | 1,080.55 | 24.52 | 1,081.93 | 24.55 | +1.38 | +98.57 | 0 | 0 |
| 2025/07/25 | 77.8 | -1.6 | -2.02 | 534 | 4,187.75 | 114 | 21.35 | 897.08 | 21.42 | 895.14 | 21.38 | -1.94 | -170.18 | 0 | 0 |
| 2025/07/24 | 79.4 | +1.4 | +1.79 | 931 | 7,375.09 | 400 | 42.96 | 3,158.2 | 42.82 | 3,169.77 | 42.98 | +11.57 | +289.25 | 0 | 0 |
| 2025/07/23 | 78 | +2.6 | +3.45 | 541 | 4,193.69 | 81 | 14.97 | 625.12 | 14.91 | 628.73 | 14.99 | +3.61 | +445.68 | 0 | 0 |
| 2025/07/22 | 75.4 | -2.1 | -2.71 | 631 | 4,815.65 | 119 | 18.86 | 912.66 | 18.95 | 907.67 | 18.85 | -4.99 | -419.33 | 0 | 0 |
| 2025/07/21 | 77.5 | +0.3 | +0.39 | 289 | 2,249 | 51 | 17.65 | 396.72 | 17.64 | 396.37 | 17.62 | -0.35 | -68.63 | 0 | 0 |
| 2025/07/18 | 77.2 | -0.1 | -0.13 | 318 | 2,462.28 | 80 | 25.16 | 618.94 | 25.14 | 621.27 | 25.23 | +2.33 | +291.25 | 0 | 0 |
| 2025/07/17 | 77.3 | +1.9 | +2.52 | 443 | 3,404.16 | 66 | 14.9 | 504.74 | 14.83 | 507.81 | 14.92 | +3.07 | +465.15 | 0 | 0 |
| 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 |
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。
