8932
87.1
TWD+1.80 (2.11%)
2025.04.11收盤
智通*－現股當沖
智通*最新現股當沖狀況
整理智通*最新(2025/04/11) 當沖狀況。整體成交張數為296張，佔整體市場成交張數的41.04%。當日現股當沖之總損益為+19.53萬元、每張平均損益則為+660元。
開盤價
82.3
收盤價
87.1
當日範圍
81.4 - 87.8
成交張數
721
開盤價(昨)
85.2
收盤價(昨)
85.3
昨日範圍
82.8 - 85.3
成交張數(昨)
1,411
成交金額
6075.28萬
成交金額(昨)
1.20億
52週範圍
77.6 - 178
發行股數
2億
市值
144億
現股當沖－歷史逐日資訊
開盤價
82.3
收盤價
87.1
成交張數
721
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(%) | ||||||
| 2025/04/11 | 87.1 | +1.8 | +2.11 | 721 | 6,077.15 | 296 | 41.04 | 2,471.47 | 40.67 | 2,491 | 40.99 | +19.53 | +659.8 | 0 | 0 |
| 2025/04/10 | 85.3 | +7.7 | +9.92 | 1,411 | 11,989.53 | 224 | 15.87 | 1,899.51 | 15.84 | 1,893.44 | 15.79 | -6.07 | -270.98 | 0 | 0 |
| 2025/04/09 | 77.6 | -3.8 | -4.67 | 1,995 | 14,949.63 | 484 | 24.26 | 3,621.04 | 24.22 | 3,658.59 | 24.47 | +37.55 | +775.83 | 0 | 0 |
| 2025/04/08 | 81.4 | -8.6 | -9.56 | 1,376 | 11,209.05 | 155 | 11.26 | 1,270.39 | 11.33 | 1,267.68 | 11.31 | -2.71 | -174.84 | 0 | 0 |
| 2025/04/07 | 90 | -10 | -10 | 45 | 402.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 100 | -0.5 | -0.5 | 209 | 2,090.59 | 28 | 13.38 | 279.8 | 13.38 | 279.61 | 13.37 | -0.19 | -67.86 | 0 | 0 |
| 2025/04/01 | 100.5 | +2.5 | +2.55 | 225 | 2,240.08 | 18 | 8 | 178.15 | 7.95 | 178.77 | 7.98 | +0.62 | +344.44 | 0 | 0 |
| 2025/03/31 | 98 | -1.8 | -1.8 | 407 | 3,983.21 | 57 | 14 | 557.19 | 13.99 | 558.01 | 14.01 | +0.82 | +143.86 | 0 | 0 |
| 2025/03/28 | 99.8 | -0.2 | -0.2 | 197 | 1,966.38 | 24 | 12.18 | 240.47 | 12.23 | 239.46 | 12.18 | -1.01 | -420.83 | 0 | 0 |
| 2025/03/27 | 100 | +0 | +0 | 199 | 2,000.12 | 33 | 16.58 | 330.65 | 16.53 | 331.25 | 16.56 | +0.6 | +181.82 | 0 | 0 |
| 2025/03/26 | 100 | +1.9 | +1.94 | 1,489 | 14,880.45 | 29 | 1.95 | 286.28 | 1.92 | 288.6 | 1.94 | +2.32 | +800 | 0 | 0 |
| 2025/03/25 | 98.1 | +0.3 | +0.31 | 244 | 2,392.65 | 16 | 6.55 | 156.13 | 6.53 | 156.99 | 6.56 | +0.86 | +537.5 | 0 | 0 |
| 2025/03/24 | 97.8 | -0.4 | -0.41 | 373 | 3,657 | 56 | 15.01 | 548.92 | 15.01 | 548.89 | 15.01 | -0.03 | -5.36 | 0 | 0 |
| 2025/03/21 | 98.2 | -0.9 | -0.91 | 1,787 | 17,599.5 | 46 | 2.57 | 456.88 | 2.6 | 454.58 | 2.58 | -2.3 | -500 | 0 | 0 |
| 2025/03/20 | 99.1 | +0 | +0 | 1,310 | 12,990.26 | 69 | 5.27 | 684.84 | 5.27 | 683.33 | 5.26 | -1.51 | -218.84 | 0 | 0 |
| 2025/03/19 | 99.1 | -0.9 | -0.9 | 210 | 2,091.35 | 25 | 11.9 | 249.12 | 11.91 | 248.86 | 11.9 | -0.26 | -104 | 0 | 0 |
| 2025/03/18 | 100 | +0.1 | +0.1 | 1,890 | 18,899.78 | 30 | 1.59 | 300.9 | 1.59 | 300 | 1.59 | -0.9 | -300 | 0 | 0 |
| 2025/03/17 | 99.9 | +0 | +0 | 1,393 | 13,921.38 | 34 | 2.44 | 341.79 | 2.46 | 340.35 | 2.44 | -1.44 | -423.53 | 0 | 0 |
| 2025/03/14 | 99.9 | +0.7 | +0.71 | 347 | 3,442.31 | 45 | 12.96 | 444.95 | 12.93 | 447.56 | 13 | +2.61 | +580 | 0 | 0 |
| 2025/03/13 | 99.2 | -0.8 | -0.8 | 354 | 3,564.49 | 92 | 26.02 | 927.29 | 26.01 | 929.45 | 26.08 | +2.16 | +234.78 | 0 | 0 |
| 2025/03/12 | 100 | +0.4 | +0.4 | 287 | 2,872.29 | 43 | 14.96 | 429.09 | 14.94 | 430.52 | 14.99 | +1.43 | +332.56 | 1 | 0.35 |
| 2025/03/11 | 99.6 | -2.9 | -2.83 | 789 | 7,853.95 | 121 | 15.33 | 1,203.77 | 15.33 | 1,203.18 | 15.32 | -0.59 | -48.76 | 0 | 0 |
| 2025/03/10 | 102.5 | +0 | +0 | 232 | 2,379.96 | 35 | 15.1 | 358.55 | 15.07 | 359.7 | 15.11 | +1.15 | +328.57 | 0 | 0 |
| 2025/03/07 | 102.5 | -1.5 | -1.44 | 315 | 3,248.93 | 25 | 7.93 | 257.45 | 7.92 | 258 | 7.94 | +0.55 | +220 | 0 | 0 |
| 2025/03/06 | 104 | +2 | +1.96 | 845 | 8,863.23 | 283 | 33.51 | 2,963.75 | 33.44 | 2,987.3 | 33.7 | +23.55 | +832.16 | 0 | 0 |
| 2025/03/05 | 102 | +2 | +2 | 730 | 7,498.05 | 117 | 16.02 | 1,197.3 | 15.97 | 1,199.2 | 15.99 | +1.9 | +162.39 | 2 | 0.27 |
| 2025/03/04 | 100 | +0.7 | +0.7 | 794 | 7,827.67 | 237 | 29.84 | 2,326.14 | 29.72 | 2,351.85 | 30.05 | +25.71 | +1,084.81 | 0 | 0 |
| 2025/03/03 | 99.3 | -0.3 | -0.3 | 822 | 8,134.51 | 112 | 13.62 | 1,107.73 | 13.62 | 1,110.98 | 13.66 | +3.25 | +290.18 | 0 | 0 |
| 2025/02/27 | 99.6 | -1.9 | -1.87 | 645 | 6,480.02 | 40 | 6.2 | 402.24 | 6.21 | 402.68 | 6.21 | +0.44 | +110 | 0 | 0 |
| 2025/02/26 | 101.5 | +0 | +0 | 335 | 3,414.85 | 54 | 16.1 | 548.75 | 16.07 | 553.3 | 16.2 | +4.55 | +842.59 | 0 | 0 |
| 2025/02/25 | 101.5 | -2 | -1.93 | 719 | 7,334.48 | 112 | 15.57 | 1,141.65 | 15.57 | 1,148.85 | 15.66 | +7.2 | +642.86 | 0 | 0 |
| 2025/02/24 | 103.5 | -1 | -0.96 | 396 | 4,103.53 | 64 | 16.18 | 661.75 | 16.13 | 665.75 | 16.22 | +4 | +625 | 0 | 0 |
| 2025/02/21 | 104.5 | +2.5 | +2.45 | 559 | 5,788.14 | 89 | 15.93 | 916.15 | 15.83 | 922.85 | 15.94 | +6.7 | +752.81 | 0 | 0 |
| 2025/02/20 | 102 | +0.5 | +0.49 | 225 | 2,291.36 | 27 | 12 | 275.25 | 12.01 | 274.85 | 12 | -0.4 | -148.15 | 0 | 0 |
| 2025/02/19 | 101.5 | +1.5 | +1.5 | 260 | 2,633.46 | 51 | 19.63 | 516.38 | 19.61 | 517.4 | 19.65 | +1.02 | +200 | 1 | 0.38 |
| 2025/02/18 | 100 | +0.1 | +0.1 | 569 | 5,665.09 | 58 | 10.19 | 578.2 | 10.21 | 578.27 | 10.21 | +0.07 | +12.07 | 0 | 0 |
| 2025/02/17 | 99.9 | -0.6 | -0.6 | 642 | 6,418.53 | 21 | 3.27 | 209.89 | 3.27 | 210.27 | 3.28 | +0.38 | +180.95 | 0 | 0 |
| 2025/02/14 | 100.5 | +0 | +0 | 367 | 3,714.04 | 16 | 4.36 | 162.05 | 4.36 | 161.4 | 4.35 | -0.65 | -406.25 | 0 | 0 |
| 2025/02/13 | 100.5 | -1 | -0.99 | 422 | 4,278.3 | 43 | 10.2 | 436.55 | 10.2 | 437.65 | 10.23 | +1.1 | +255.81 | 0 | 0 |
| 2025/02/12 | 101.5 | -5 | -4.69 | 887 | 9,145.38 | 229 | 25.81 | 2,352.8 | 25.73 | 2,371.05 | 25.93 | +18.25 | +796.94 | 0 | 0 |
| 2025/02/11 | 106.5 | -1.5 | -1.39 | 660 | 7,064.86 | 141 | 21.36 | 1,509.3 | 21.36 | 1,513.4 | 21.42 | +4.1 | +290.78 | 0 | 0 |
| 2025/02/10 | 108 | +4.5 | +4.35 | 1,051 | 11,250.81 | 196 | 18.65 | 2,092.85 | 18.6 | 2,098.3 | 18.65 | +5.45 | +278.06 | 0 | 0 |
| 2025/02/07 | 103.5 | +1.5 | +1.47 | 394 | 4,066.69 | 64 | 16.25 | 660.1 | 16.23 | 659.7 | 16.22 | -0.4 | -62.5 | 0 | 0 |
| 2025/02/06 | 102 | +1 | +0.99 | 729 | 7,536.15 | 187 | 25.66 | 1,927.4 | 25.58 | 1,937.6 | 25.71 | +10.2 | +545.45 | 1 | 0.14 |
| 2025/02/05 | 101 | -0.5 | -0.49 | 583 | 5,865.24 | 137 | 23.5 | 1,374.68 | 23.44 | 1,383.56 | 23.59 | +8.88 | +648.18 | 0 | 0 |
| 2025/02/04 | 101.5 | +3.5 | +3.57 | 1,114 | 11,144.29 | 184 | 16.52 | 1,834.26 | 16.46 | 1,839.82 | 16.51 | +5.56 | +302.17 | 0 | 0 |
| 2025/02/03 | 98 | +2.6 | +2.73 | 558 | 5,377.74 | 139 | 24.92 | 1,341.68 | 24.95 | 1,326.97 | 24.68 | -14.71 | -1,058.27 | 0 | 0 |
| 2025/01/22 | 95.4 | +0.2 | +0.21 | 213 | 2,036.51 | 24 | 11.29 | 229.8 | 11.28 | 229.87 | 11.29 | +0.07 | +29.17 | 0 | 0 |
| 2025/01/21 | 95.2 | -0.2 | -0.21 | 301 | 2,882.22 | 82 | 27.26 | 786.89 | 27.3 | 784.47 | 27.22 | -2.42 | -295.12 | 0 | 0 |
| 2025/01/20 | 95.4 | -0.6 | -0.62 | 269 | 2,582.6 | 44 | 16.35 | 423.31 | 16.39 | 422 | 16.34 | -1.31 | -297.73 | 0 | 0 |
| 2025/01/17 | 96 | +0.2 | +0.21 | 563 | 5,444.4 | 140 | 24.88 | 1,355.78 | 24.9 | 1,353.51 | 24.86 | -2.27 | -162.14 | 0 | 0 |
| 2025/01/16 | 95.8 | -1.2 | -1.24 | 764 | 7,435.95 | 264 | 34.57 | 2,587.69 | 34.8 | 2,573.34 | 34.61 | -14.35 | -543.56 | 0 | 0 |
| 2025/01/15 | 97 | -0.2 | -0.21 | 270 | 2,630.11 | 64 | 23.73 | 624.2 | 23.73 | 622.83 | 23.68 | -1.37 | -214.06 | 0 | 0 |
| 2025/01/14 | 97.2 | +1.1 | +1.14 | 427 | 4,142.78 | 67 | 15.71 | 647.94 | 15.64 | 652.35 | 15.75 | +4.41 | +658.21 | 0 | 0 |
| 2025/01/13 | 96.1 | -0.8 | -0.83 | 395 | 3,816.83 | 156 | 39.52 | 1,511.84 | 39.61 | 1,508.98 | 39.53 | -2.86 | -183.33 | 0 | 0 |
| 2025/01/10 | 96.9 | +2.7 | +2.87 | 829 | 7,991.01 | 78 | 9.41 | 751.28 | 9.4 | 751.58 | 9.41 | +0.3 | +38.46 | 0 | 0 |
| 2025/01/09 | 94.2 | -0.8 | -0.84 | 357 | 3,386.97 | 113 | 31.65 | 1,075.18 | 31.74 | 1,069.01 | 31.56 | -6.17 | -546.02 | 0 | 0 |
| 2025/01/08 | 95 | +0.2 | +0.21 | 200 | 1,895.11 | 24 | 11.98 | 227.04 | 11.98 | 227.58 | 12.01 | +0.54 | +225 | 0 | 0 |
| 2025/01/07 | 94.8 | -0.4 | -0.42 | 264 | 2,507.26 | 60 | 22.69 | 572.22 | 22.82 | 570.01 | 22.73 | -2.21 | -368.33 | 0 | 0 |
| 2025/01/06 | 95.2 | +0.7 | +0.74 | 434 | 4,131.06 | 78 | 17.99 | 743.27 | 17.99 | 743.84 | 18.01 | +0.57 | +73.08 | 0 | 0 |
| 2025/01/03 | 94.5 | +1.7 | +1.83 | 652 | 6,137.38 | 87 | 13.33 | 814.62 | 13.27 | 819.34 | 13.35 | +4.72 | +542.53 | 0 | 0 |
| 2025/01/02 | 92.8 | +0 | -0 | 420 | 3,884.84 | 50 | 11.91 | 461.65 | 11.88 | 464.4 | 11.95 | +2.75 | +550 | 0 | 0 |
| 2024/12/31 | 92.8 | +1.6 | +1.75 | 513 | 4,703.87 | 119 | 23.19 | 1,088.72 | 23.15 | 1,095.5 | 23.29 | +6.78 | +569.75 | 0 | 0 |
| 2024/12/30 | 91.2 | -0.8 | -0.87 | 403 | 3,709.74 | 99 | 24.59 | 910.63 | 24.55 | 913.32 | 24.62 | +2.69 | +271.72 | 0 | 0 |
| 2024/12/27 | 92 | -1 | -1.08 | 415 | 3,835.49 | 42 | 10.11 | 387.5 | 10.1 | 388.71 | 10.13 | +1.21 | +288.1 | 3 | 0.72 |
| 2024/12/26 | 93 | -0.8 | -0.85 | 764 | 7,101.08 | 166 | 21.72 | 1,544.81 | 21.75 | 1,544.55 | 21.75 | -0.26 | -15.66 | 1 | 0.13 |
| 2024/12/25 | 93.8 | +0 | +0 | 322 | 3,025.21 | 62 | 19.27 | 584.6 | 19.32 | 583.59 | 19.29 | -1.01 | -162.9 | 0 | 0 |
| 2024/12/24 | 93.8 | -0.3 | -0.32 | 233 | 2,199.69 | 52 | 22.28 | 488.67 | 22.22 | 492.39 | 22.38 | +3.72 | +715.38 | 0 | 0 |
| 2024/12/23 | 94.1 | -0.5 | -0.53 | 493 | 4,655.49 | 121 | 24.55 | 1,144.02 | 24.57 | 1,143.45 | 24.56 | -0.57 | -47.11 | 0 | 0 |
| 2024/12/20 | 94.6 | -0.2 | -0.21 | 235 | 2,230.41 | 58 | 24.7 | 551.15 | 24.71 | 551.97 | 24.75 | +0.82 | +141.38 | 0 | 0 |
| 2024/12/19 | 94.8 | -0.2 | -0.21 | 3,775 | 35,816.14 | 300 | 7.95 | 2,849.75 | 7.96 | 2,847.43 | 7.95 | -2.32 | -77.33 | 0 | 0 |
| 2024/12/18 | 95 | +0.1 | +0.11 | 650 | 6,084.8 | 164 | 25.23 | 1,533.49 | 25.2 | 1,535.56 | 25.24 | +2.07 | +126.22 | 0 | 0 |
| 2024/12/17 | 94.9 | -0.1 | -0.11 | 510 | 4,833.25 | 140 | 27.46 | 1,329.13 | 27.5 | 1,331.76 | 27.55 | +2.63 | +187.86 | 0 | 0 |
| 2024/12/16 | 95 | +0 | +0 | 495 | 4,703.39 | 46 | 9.29 | 437.43 | 9.3 | 437.46 | 9.3 | +0.03 | +6.52 | 0 | 0 |
| 2024/12/13 | 95 | -0.6 | -0.63 | 397 | 3,771.32 | 68 | 17.14 | 646.45 | 17.14 | 648 | 17.18 | +1.55 | +227.94 | 0 | 0 |
| 2024/12/12 | 95.6 | +1.5 | +1.59 | 665 | 6,359.17 | 109 | 16.39 | 1,037.66 | 16.32 | 1,043.91 | 16.42 | +6.25 | +573.39 | 0 | 0 |
| 2024/12/11 | 94.1 | -0.2 | -0.21 | 432 | 4,069.32 | 67 | 15.5 | 629.1 | 15.46 | 630.14 | 15.49 | +1.04 | +155.22 | 0 | 0 |
| 2024/12/10 | 94.3 | +0.7 | +0.75 | 702 | 6,593.76 | 152 | 21.65 | 1,425.65 | 21.62 | 1,427.19 | 21.64 | +1.54 | +101.32 | 0 | 0 |
| 2024/12/09 | 93.6 | +3.1 | +3.43 | 1,272 | 11,850.9 | 284 | 22.33 | 2,633.83 | 22.22 | 2,650.86 | 22.37 | +17.03 | +599.65 | 0 | 0 |
| 2024/12/06 | 90.5 | +0.5 | +0.56 | 855 | 7,702.84 | 150 | 17.54 | 1,349.97 | 17.53 | 1,353.41 | 17.57 | +3.44 | +229.33 | 0 | 0 |
| 2024/12/05 | 90 | +1.8 | +2.04 | 685 | 6,055.85 | 178 | 25.97 | 1,559.28 | 25.75 | 1,578.18 | 26.06 | +18.9 | +1,061.8 | 3 | 0.44 |
| 2024/12/04 | 88.2 | -0.4 | -0.45 | 662 | 5,815.04 | 242 | 36.58 | 2,131.54 | 36.66 | 2,131.59 | 36.66 | +0.05 | +2.07 | 0 | 0 |
| 2024/12/03 | 88.6 | +1.1 | +1.26 | 661 | 5,926.19 | 204 | 30.89 | 1,819.18 | 30.7 | 1,828.94 | 30.86 | +9.76 | +478.43 | 0 | 0 |
| 2024/12/02 | 87.5 | +0.5 | +0.57 | 423 | 3,738.8 | 106 | 25.08 | 937.49 | 25.07 | 941.78 | 25.19 | +4.29 | +404.72 | 0 | 0 |
| 2024/11/29 | 87 | +0.2 | +0.23 | 2,536 | 21,959.34 | 155 | 6.11 | 1,326.45 | 6.04 | 1,340.84 | 6.11 | +14.39 | +928.39 | 0 | 0 |
| 2024/11/28 | 86.8 | +1.8 | +2.12 | 660 | 5,623.48 | 121 | 18.32 | 1,025.24 | 18.23 | 1,034.16 | 18.39 | +8.92 | +737.19 | 0 | 0 |
| 2024/11/27 | 85 | -0.9 | -1.05 | 806 | 6,831.47 | 221 | 27.42 | 1,869.83 | 27.37 | 1,879.1 | 27.51 | +9.27 | +419.46 | 0 | 0 |
| 2024/11/26 | 85.9 | -2.1 | -2.39 | 427 | 3,671.59 | 49 | 11.48 | 423.5 | 11.53 | 420.73 | 11.46 | -2.77 | -565.31 | 0 | 0 |
| 2024/11/25 | 88 | +2.2 | +2.56 | 617 | 5,348.45 | 165 | 26.74 | 1,422.5 | 26.6 | 1,433.9 | 26.81 | +11.4 | +690.91 | 0 | 0 |
| 2024/11/22 | 85.8 | -1 | -1.15 | 586 | 5,079.42 | 146 | 24.91 | 1,263.2 | 24.87 | 1,261.34 | 24.83 | -1.86 | -127.4 | 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。
