8932
223
TWD+0.00 (0.00%)
2025.08.28收盤
智通*－現股當沖
智通*最新現股當沖狀況
整理智通*最新(2025/08/27) 當沖狀況。整體成交張數為1,964張，佔整體市場成交張數的47.84%。當日現股當沖之總損益為+52.25萬元、每張平均損益則為+266元。
開盤價
220
收盤價
223
當日範圍
220 - 225
成交張數
1,545
開盤價(昨)
224
收盤價(昨)
223
昨日範圍
218 - 228.5
成交張數(昨)
4,105
成交金額
3.44億
成交金額(昨)
9.15億
52週範圍
77.6 - 223
發行股數
2億
市值
368億
現股當沖－歷史逐日資訊
開盤價
220
收盤價
223
成交張數
1,545
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 | 223 | +0 | +0 | 1,545 | 34,375.3 | 530 | 34.3 | 11,790.2 | 34.3 | 11,814.5 | 34.37 | +24.3 | +458.49 | 0 | 0 |
| 2025/08/27 | 223 | +2.5 | +1.13 | 4,105 | 91,463.85 | 1,964 | 47.84 | 43,767.05 | 47.85 | 43,819.3 | 47.91 | +52.25 | +266.04 | 1 | 0.02 |
| 2025/08/26 | 220.5 | +6 | +2.8 | 6,912 | 151,702.75 | 2,110 | 30.53 | 46,029.2 | 30.34 | 46,244.75 | 30.48 | +215.55 | +1,021.56 | 2 | 0.03 |
| 2025/08/25 | 214.5 | +7.5 | +3.62 | 4,660 | 99,316.65 | 2,523 | 54.14 | 53,722.9 | 54.09 | 53,751.9 | 54.12 | +29 | +114.94 | 3 | 0.06 |
| 2025/08/22 | 207 | -3 | -1.43 | 3,144 | 65,991.15 | 1,807 | 57.47 | 37,962.15 | 57.53 | 37,967.65 | 57.53 | +5.5 | +30.44 | 1 | 0.03 |
| 2025/08/21 | 210 | +13 | +6.6 | 6,529 | 135,704.75 | 3,531 | 54.08 | 73,036.7 | 53.82 | 73,431.75 | 54.11 | +395.05 | +1,118.8 | 2 | 0.03 |
| 2025/08/20 | 197 | +2 | +1.03 | 3,127 | 61,099.05 | 1,531 | 48.96 | 29,826.65 | 48.82 | 29,982.6 | 49.07 | +155.95 | +1,018.62 | 4 | 0.13 |
| 2025/08/19 | 195 | -8 | -3.94 | 4,835 | 95,278.15 | 1,496 | 30.94 | 29,511.95 | 30.97 | 29,511.3 | 30.97 | -0.65 | -4.34 | 1 | 0.02 |
| 2025/08/18 | 203 | +12.5 | +6.56 | 8,843 | 175,648.95 | 4,880 | 55.18 | 96,590.35 | 54.99 | 97,029.95 | 55.24 | +439.6 | +900.82 | 6 | 0.07 |
| 2025/08/15 | 190.5 | -0.5 | -0.26 | 3,393 | 64,118.4 | 1,664 | 49.04 | 31,441.3 | 49.04 | 31,459.5 | 49.06 | +18.2 | +109.38 | 0 | 0 |
| 2025/08/14 | 191 | +3 | +1.6 | 5,280 | 101,280.75 | 2,756 | 52.2 | 52,853.6 | 52.19 | 52,927.5 | 52.26 | +73.9 | +268.14 | 0 | 0 |
| 2025/08/13 | 188 | +10 | +5.62 | 6,826 | 125,867.2 | 2,969 | 43.5 | 54,361.15 | 43.19 | 54,780.7 | 43.52 | +419.55 | +1,413.1 | 8 | 0.12 |
| 2025/08/12 | 178 | +7 | +4.09 | 4,376 | 77,057.9 | 1,482 | 33.87 | 25,939.5 | 33.66 | 26,067.85 | 33.83 | +128.35 | +866.06 | 1 | 0.02 |
| 2025/08/11 | 171 | -4 | -2.29 | 6,125 | 105,566.1 | 2,135 | 34.86 | 36,834.4 | 34.89 | 36,772.65 | 34.83 | -61.75 | -289.23 | 2 | 0.03 |
| 2025/08/08 | 175 | +0.5 | +0.29 | 5,156 | 91,449.4 | 2,911 | 56.46 | 51,691.3 | 56.52 | 51,684.8 | 56.52 | -6.5 | -22.33 | 3 | 0.06 |
| 2025/08/07 | 174.5 | -4 | -2.24 | 4,327 | 76,237.6 | 1,427 | 32.98 | 25,159 | 33 | 25,174.75 | 33.02 | +15.75 | +110.37 | 1 | 0.02 |
| 2025/08/06 | 178.5 | +6 | +3.48 | 5,078 | 89,845.55 | 2,395 | 47.16 | 42,309.4 | 47.09 | 42,365.9 | 47.15 | +56.5 | +235.91 | 4 | 0.08 |
| 2025/08/05 | 172.5 | +4 | +2.37 | 5,904 | 101,518.3 | 3,360 | 56.91 | 57,683.15 | 56.82 | 57,805.3 | 56.94 | +122.15 | +363.54 | 6 | 0.1 |
| 2025/08/04 | 168.5 | +2 | +1.2 | 5,029 | 82,216 | 2,589 | 51.48 | 42,105.5 | 51.21 | 42,514 | 51.71 | +408.5 | +1,577.83 | 3 | 0.06 |
| 2025/08/01 | 166.5 | +1 | +0.6 | 5,889 | 97,770.05 | 3,571 | 60.64 | 59,236.3 | 60.59 | 59,412.25 | 60.77 | +175.95 | +492.72 | 2 | 0.03 |
| 2025/07/31 | 165.5 | +8 | +5.08 | 10,814 | 178,707.1 | 5,666 | 52.4 | 93,370.45 | 52.25 | 93,661.3 | 52.41 | +290.85 | +513.33 | 4 | 0.04 |
| 2025/07/30 | 157.5 | +4 | +2.61 | 6,503 | 101,814.25 | 3,138 | 48.25 | 49,041.8 | 48.17 | 49,088.9 | 48.21 | +47.1 | +150.1 | 5 | 0.08 |
| 2025/07/29 | 153.5 | +0 | +0 | 6,852 | 104,406.5 | 3,320 | 48.45 | 50,520.9 | 48.39 | 50,693.15 | 48.55 | +172.25 | +518.83 | 9 | 0.13 |
| 2025/07/28 | 153.5 | +8.5 | +5.86 | 8,600 | 130,785.15 | 3,807 | 44.27 | 57,755.5 | 44.16 | 58,002.55 | 44.35 | +247.05 | +648.94 | 8 | 0.09 |
| 2025/07/25 | 145 | -1.5 | -1.02 | 7,342 | 107,824.05 | 3,883 | 52.89 | 56,947.2 | 52.81 | 57,046.7 | 52.91 | +99.5 | +256.25 | 4 | 0.05 |
| 2025/07/24 | 146.5 | +5 | +3.53 | 3,370 | 48,916 | 1,287 | 38.19 | 18,618.5 | 38.06 | 18,667.4 | 38.16 | +48.9 | +379.95 | 4 | 0.12 |
| 2025/07/23 | 141.5 | +3 | +2.17 | 2,452 | 34,639 | 1,127 | 45.96 | 15,895.4 | 45.89 | 15,926.45 | 45.98 | +31.05 | +275.51 | 1 | 0.04 |
| 2025/07/22 | 138.5 | -3 | -2.12 | 3,452 | 48,341.2 | 1,260 | 36.5 | 17,670.5 | 36.55 | 17,673.4 | 36.56 | +2.9 | +23.02 | 1 | 0.03 |
| 2025/07/21 | 141.5 | -4 | -2.75 | 3,657 | 52,091.7 | 1,802 | 49.28 | 25,702.65 | 49.34 | 25,693.35 | 49.32 | -9.3 | -51.61 | 5 | 0.14 |
| 2025/07/18 | 145.5 | +1 | +0.69 | 9,082 | 134,089.8 | 5,910 | 65.07 | 87,207.95 | 65.04 | 87,270.65 | 65.08 | +62.7 | +106.09 | 9 | 0.1 |
| 2025/07/17 | 144.5 | -1 | -0.69 | 6,955 | 100,748.55 | 4,298 | 61.8 | 62,251.35 | 61.79 | 62,324.7 | 61.86 | +73.35 | +170.66 | 4 | 0.06 |
| 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 |
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。
