8932
145.5
TWD+8.50 (6.20%)
2025.07.16收盤
智通*－現股當沖
智通*最新現股當沖狀況
整理智通*最新(2025/07/16) 當沖狀況。整體成交張數為11,094張，佔整體市場成交張數的65.77%。當日現股當沖之總損益為+784萬元、每張平均損益則為+706元。
開盤價
139.5
收盤價
145.5
當日範圍
137.5 - 150.5
成交張數
16,869
開盤價(昨)
132
收盤價(昨)
137
昨日範圍
132 - 138.5
成交張數(昨)
4,290
成交金額
24.44億
成交金額(昨)
5.86億
52週範圍
77.6 - 178
發行股數
2億
市值
240億
現股當沖－歷史逐日資訊
開盤價
139.5
收盤價
145.5
成交張數
16,869
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 | 145.5 | +8.5 | +6.2 | 16,869 | 244,441.25 | 11,094 | 65.77 | 160,485.3 | 65.65 | 161,268.95 | 65.97 | +783.65 | +706.37 | 34 | 0.2 |
| 2025/07/15 | 137 | +5 | +3.79 | 4,290 | 58,582.15 | 1,502 | 35.01 | 20,437.85 | 34.89 | 20,489.6 | 34.98 | +51.75 | +344.54 | 5 | 0.12 |
| 2025/07/14 | 132 | -3 | -2.22 | 2,906 | 38,964.8 | 1,258 | 43.29 | 16,938.05 | 43.47 | 16,932 | 43.45 | -6.05 | -48.09 | 2 | 0.07 |
| 2025/07/11 | 135 | -1 | -0.74 | 5,800 | 78,964.6 | 2,959 | 51.02 | 40,298.4 | 51.03 | 40,339.95 | 51.09 | +41.55 | +140.42 | 19 | 0.33 |
| 2025/07/10 | 136 | +4 | +3.03 | 3,876 | 52,268 | 1,610 | 41.54 | 21,642.65 | 41.41 | 21,714.7 | 41.54 | +72.05 | +447.52 | 21 | 0.54 |
| 2025/07/09 | 132 | +2 | +1.54 | 2,194 | 28,721.65 | 790 | 36.01 | 10,306.25 | 35.88 | 10,344.85 | 36.02 | +38.6 | +488.61 | 0 | 0 |
| 2025/07/08 | 130 | +0 | +0 | 2,063 | 26,653 | 912 | 44.21 | 11,793.4 | 44.25 | 11,809.9 | 44.31 | +16.5 | +180.92 | 0 | 0 |
| 2025/07/07 | 130 | -2.5 | -1.89 | 4,276 | 55,825.7 | 1,813 | 42.4 | 23,729.9 | 42.51 | 23,723.55 | 42.5 | -6.35 | -35.02 | 2 | 0.05 |
| 2025/07/04 | 132.5 | -8.5 | -6.03 | 12,503 | 170,540.2 | 5,468 | 43.73 | 74,610.45 | 43.75 | 74,564.95 | 43.72 | -45.5 | -83.21 | 11 | 0.09 |
| 2025/07/03 | 141 | +0 | +0 | 24,525 | 350,762.45 | 17,248 | 70.33 | 246,600.1 | 70.3 | 246,814.1 | 70.37 | +214 | +124.07 | 24 | 0.1 |
| 2025/07/02 | 141 | +12.5 | +9.73 | 14,493 | 197,348.5 | 7,005 | 48.33 | 94,621.25 | 47.95 | 95,052.05 | 48.16 | +430.8 | +614.99 | 3 | 0.02 |
| 2025/07/01 | 128.5 | -1.5 | -1.15 | 2,052 | 26,590.25 | 735 | 35.82 | 9,533.75 | 35.85 | 9,531.3 | 35.85 | -2.45 | -33.33 | 0 | 0 |
| 2025/06/30 | 130 | +2 | +1.56 | 2,357 | 30,100.75 | 1,003 | 42.55 | 12,751.15 | 42.36 | 12,859.9 | 42.72 | +108.75 | +1,084.25 | 1 | 0.04 |
| 2025/06/27 | 128 | -1 | -0.78 | 4,173 | 54,271.15 | 2,147 | 51.45 | 27,919.65 | 51.44 | 27,897.3 | 51.4 | -22.35 | -104.1 | 10 | 0.24 |
| 2025/06/26 | 129 | -0.5 | -0.39 | 1,650 | 21,325.5 | 572 | 34.67 | 7,389.7 | 34.65 | 7,399.1 | 34.7 | +9.4 | +164.34 | 1 | 0.06 |
| 2025/06/25 | 129.5 | +2 | +1.57 | 1,952 | 24,969.8 | 662 | 33.91 | 8,449.6 | 33.84 | 8,485.35 | 33.98 | +35.75 | +540.03 | 0 | 0 |
| 2025/06/24 | 127.5 | -1 | -0.78 | 6,204 | 80,062 | 3,169 | 51.08 | 40,905.6 | 51.09 | 40,940.4 | 51.14 | +34.8 | +109.81 | 8 | 0.13 |
| 2025/06/23 | 128.5 | +1.5 | +1.18 | 2,325 | 29,494.95 | 1,170 | 50.32 | 14,811.75 | 50.22 | 14,867.95 | 50.41 | +56.2 | +480.34 | 5 | 0.22 |
| 2025/06/20 | 127 | -1 | -0.78 | 4,842 | 61,285.5 | 2,340 | 48.33 | 29,582 | 48.27 | 29,660.2 | 48.4 | +78.2 | +334.19 | 2 | 0.04 |
| 2025/06/19 | 128 | -0.5 | -0.39 | 5,932 | 77,006.55 | 3,873 | 65.29 | 50,227.35 | 65.22 | 50,269.65 | 65.28 | +42.3 | +109.22 | 8 | 0.13 |
| 2025/06/18 | 128.5 | +2.5 | +1.98 | 5,492 | 70,908.65 | 3,031 | 55.19 | 39,082.4 | 55.12 | 39,163.5 | 55.23 | +81.1 | +267.57 | 7 | 0.13 |
| 2025/06/17 | 126 | -6.5 | -4.91 | 13,355 | 174,413.45 | 7,372 | 55.2 | 96,994.7 | 55.61 | 96,408.1 | 55.28 | -586.6 | -795.71 | 55 | 0.41 |
| 2025/06/16 | 132.5 | -5 | -3.64 | 6,291 | 84,621.3 | 3,414 | 54.27 | 45,918.45 | 54.26 | 45,922.75 | 54.27 | +4.3 | +12.6 | 6 | 0.1 |
| 2025/06/13 | 137.5 | +0.5 | +0.36 | 9,383 | 128,705.7 | 5,597 | 59.65 | 76,701.7 | 59.59 | 76,835.35 | 59.7 | +133.65 | +238.79 | 4 | 0.04 |
| 2025/06/12 | 137 | +0 | +0 | 9,537 | 131,078.15 | 5,679 | 59.55 | 77,932.4 | 59.45 | 78,112.6 | 59.59 | +180.2 | +317.31 | 7 | 0.07 |
| 2025/06/11 | 137 | +6.5 | +4.98 | 19,841 | 263,366.4 | 12,771 | 64.37 | 168,934.8 | 64.14 | 169,993.7 | 64.55 | +1,058.9 | +829.14 | 86 | 0.43 |
| 2025/06/10 | 130.5 | +11.5 | +9.66 | 16,716 | 213,091.6 | 9,915 | 59.31 | 126,248.4 | 59.25 | 126,657.4 | 59.44 | +409 | +412.51 | 26 | 0.16 |
| 2025/06/09 | 119 | +10.5 | +9.68 | 12,373 | 141,939.8 | 5,770 | 46.63 | 66,251.2 | 46.68 | 66,549.6 | 46.89 | +298.4 | +517.16 | 3 | 0.02 |
| 2025/06/06 | 108.5 | +6 | +5.85 | 4,877 | 52,213.25 | 923 | 18.93 | 9,815.85 | 18.8 | 9,874.3 | 18.91 | +58.45 | +633.26 | 0 | 0 |
| 2025/06/05 | 102.5 | -0.5 | -0.49 | 585 | 5,961.4 | 158 | 27.01 | 1,600.8 | 26.85 | 1,610.85 | 27.02 | +10.05 | +636.08 | 0 | 0 |
| 2025/06/04 | 103 | +1 | +0.98 | 928 | 9,605.95 | 268 | 28.88 | 2,773.9 | 28.88 | 2,771.05 | 28.85 | -2.85 | -106.34 | 1 | 0.11 |
| 2025/06/03 | 102 | -1 | -0.97 | 458 | 4,709.8 | 120 | 26.2 | 1,233.6 | 26.19 | 1,237 | 26.26 | +3.4 | +283.33 | 0 | 0 |
| 2025/06/02 | 103 | -1.5 | -1.44 | 771 | 7,956.75 | 306 | 39.69 | 3,158 | 39.69 | 3,169.2 | 39.83 | +11.2 | +366.01 | 0 | 0 |
| 2025/05/29 | 104.5 | +2 | +1.95 | 1,781 | 18,607.95 | 487 | 27.34 | 5,081.4 | 27.31 | 5,086.1 | 27.33 | +4.7 | +96.51 | 51 | 2.86 |
| 2025/05/28 | 102.5 | +2.5 | +2.5 | 1,813 | 18,591.45 | 231 | 12.74 | 2,367.65 | 12.74 | 2,367.4 | 12.73 | -0.25 | -10.82 | 0 | 0 |
| 2025/05/27 | 100 | +0 | +0 | 367 | 3,677.45 | 47 | 12.81 | 470.71 | 12.8 | 469.76 | 12.77 | -0.95 | -202.13 | 0 | 0 |
| 2025/05/26 | 100 | -1.5 | -1.48 | 359 | 3,599.48 | 64 | 17.83 | 640.67 | 17.8 | 642.72 | 17.86 | +2.05 | +320.31 | 0 | 0 |
| 2025/05/23 | 101.5 | +2.5 | +2.53 | 1,438 | 14,529.23 | 241 | 16.76 | 2,432.51 | 16.74 | 2,433.86 | 16.75 | +1.35 | +56.02 | 20 | 1.39 |
| 2025/05/22 | 99 | +0 | +0 | 252 | 2,500.96 | 42 | 16.67 | 416.67 | 16.66 | 415.97 | 16.63 | -0.7 | -166.67 | 0 | 0 |
| 2025/05/21 | 99 | +0.7 | +0.71 | 454 | 4,470.66 | 48 | 10.57 | 471.9 | 10.56 | 473.6 | 10.59 | +1.7 | +354.17 | 0 | 0 |
| 2025/05/20 | 98.3 | +0.9 | +0.92 | 336 | 3,309.24 | 86 | 25.6 | 848.26 | 25.63 | 845.46 | 25.55 | -2.8 | -325.58 | 0 | 0 |
| 2025/05/19 | 97.4 | -0.6 | -0.61 | 558 | 5,427.62 | 78 | 13.98 | 761.59 | 14.03 | 759.19 | 13.99 | -2.4 | -307.69 | 0 | 0 |
| 2025/05/16 | 98 | -1.5 | -1.51 | 1,113 | 10,924.91 | 209 | 18.78 | 2,049.24 | 18.76 | 2,058.36 | 18.84 | +9.12 | +436.36 | 0 | 0 |
| 2025/05/15 | 99.5 | -0.5 | -0.5 | 872 | 8,612.14 | 162 | 18.58 | 1,601.52 | 18.6 | 1,605.61 | 18.64 | +4.09 | +252.47 | 0 | 0 |
| 2025/05/14 | 100 | +1.1 | +1.11 | 1,611 | 16,027.36 | 353 | 21.91 | 3,501.91 | 21.85 | 3,524.32 | 21.99 | +22.41 | +634.84 | 0 | 0 |
| 2025/05/13 | 98.9 | -0.2 | -0.2 | 1,027 | 10,177.07 | 504 | 49.07 | 4,999.36 | 49.12 | 4,993.7 | 49.07 | -5.66 | -112.3 | 10 | 0.97 |
| 2025/05/12 | 99.1 | +1.6 | +1.64 | 965 | 9,608 | 189 | 19.59 | 1,873.79 | 19.5 | 1,878.5 | 19.55 | +4.71 | +249.21 | 0 | 0 |
| 2025/05/09 | 97.5 | -2 | -2.01 | 698 | 6,861.56 | 147 | 21.06 | 1,445.22 | 21.06 | 1,452.55 | 21.17 | +7.33 | +498.64 | 0 | 0 |
| 2025/05/08 | 99.5 | +4.5 | +4.74 | 1,341 | 13,196.01 | 260 | 19.39 | 2,539 | 19.24 | 2,556.18 | 19.37 | +17.18 | +660.77 | 0 | 0 |
| 2025/05/07 | 95 | +1 | +1.06 | 885 | 8,436.76 | 180 | 20.34 | 1,711.36 | 20.28 | 1,715.19 | 20.33 | +3.83 | +212.78 | 0 | 0 |
| 2025/05/06 | 94 | -2.1 | -2.19 | 912 | 8,528.09 | 254 | 27.85 | 2,375.13 | 27.85 | 2,387.12 | 27.99 | +11.99 | +472.05 | 1 | 0.11 |
| 2025/05/05 | 96.1 | -5.4 | -5.32 | 2,655 | 25,106.93 | 1,322 | 49.79 | 12,494.8 | 49.77 | 12,645.88 | 50.37 | +151.08 | +1,142.81 | 0 | 0 |
| 2025/05/02 | 101.5 | +7.6 | +8.09 | 5,084 | 50,856.15 | 1,774 | 34.89 | 17,492.73 | 34.4 | 17,875.31 | 35.15 | +382.58 | +2,156.6 | 0 | 0 |
| 2025/04/30 | 93.9 | -0.2 | -0.21 | 385 | 3,632.69 | 39 | 10.13 | 367.05 | 10.1 | 368.36 | 10.14 | +1.31 | +335.9 | 0 | 0 |
| 2025/04/29 | 94.1 | +1.5 | +1.62 | 381 | 3,573.73 | 49 | 12.86 | 457.53 | 12.8 | 460.21 | 12.88 | +2.68 | +546.94 | 0 | 0 |
| 2025/04/28 | 92.6 | +0.2 | +0.22 | 203 | 1,874.77 | 28 | 13.79 | 258.22 | 13.77 | 259.14 | 13.82 | +0.92 | +328.57 | 0 | 0 |
| 2025/04/25 | 92.4 | +2.3 | +2.55 | 486 | 4,454.08 | 39 | 8.02 | 356.13 | 8 | 358.51 | 8.05 | +2.38 | +610.26 | 0 | 0 |
| 2025/04/24 | 90.1 | +0.6 | +0.67 | 186 | 1,666.26 | 16 | 8.6 | 143.63 | 8.62 | 143.45 | 8.61 | -0.18 | -112.5 | 0 | 0 |
| 2025/04/23 | 89.5 | +2.8 | +3.23 | 302 | 2,680.55 | 68 | 22.52 | 601.27 | 22.43 | 602.82 | 22.49 | +1.55 | +227.94 | 0 | 0 |
| 2025/04/22 | 86.7 | -0.3 | -0.34 | 276 | 2,391.25 | 78 | 28.26 | 674.69 | 28.21 | 675.32 | 28.24 | +0.63 | +80.77 | 0 | 0 |
| 2025/04/21 | 87 | -1 | -1.14 | 482 | 4,193.33 | 111 | 23.03 | 969.92 | 23.13 | 970.31 | 23.14 | +0.39 | +35.14 | 0 | 0 |
| 2025/04/18 | 88 | -0.1 | -0.11 | 169 | 1,492 | 23 | 13.61 | 202.19 | 13.55 | 202.87 | 13.6 | +0.68 | +295.65 | 0 | 0 |
| 2025/04/17 | 88.1 | +0.7 | +0.8 | 199 | 1,745.97 | 50 | 25.13 | 438.23 | 25.1 | 439.38 | 25.17 | +1.15 | +230 | 0 | 0 |
| 2025/04/16 | 87.4 | -2.2 | -2.46 | 627 | 5,505.52 | 109 | 17.38 | 956.75 | 17.38 | 960.55 | 17.45 | +3.8 | +348.62 | 0 | 0 |
| 2025/04/15 | 89.6 | +2.3 | +2.63 | 392 | 3,468.34 | 94 | 23.98 | 826.27 | 23.82 | 830.79 | 23.95 | +4.52 | +480.85 | 0 | 0 |
| 2025/04/14 | 87.3 | +0.2 | +0.23 | 1,095 | 9,728.48 | 363 | 33.15 | 3,217.98 | 33.08 | 3,226.8 | 33.17 | +8.82 | +242.98 | 0 | 0 |
| 2025/04/11 | 87.1 | +1.8 | +2.11 | 716 | 6,033.34 | 323 | 45.11 | 2,697.75 | 44.71 | 2,718.03 | 45.05 | +20.28 | +627.86 | 0 | 0 |
| 2025/04/10 | 85.3 | +7.7 | +9.92 | 1,407 | 11,954.88 | 224 | 15.92 | 1,899.51 | 15.89 | 1,893.44 | 15.84 | -6.07 | -270.98 | 0 | 0 |
| 2025/04/09 | 77.6 | -3.8 | -4.67 | 1,975 | 14,799.09 | 484 | 24.51 | 3,621.04 | 24.47 | 3,658.59 | 24.72 | +37.55 | +775.83 | 0 | 0 |
| 2025/04/08 | 81.4 | -8.6 | -9.56 | 1,324 | 10,786.09 | 155 | 11.71 | 1,270.39 | 11.78 | 1,267.68 | 11.75 | -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 |
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。
