3035
189.5
TWD+1.00 (0.53%)
2026.05.20收盤
智原－現股當沖
智原最新現股當沖狀況
整理智原最新(2026/04/24) 當沖狀況。整體成交張數為13,430張，佔整體市場成交張數的38.55%。當日現股當沖之總損益為+1,380萬元、每張平均損益則為+1,028元。
開盤價
189.5
收盤價
189.5
當日範圍
184 - 194
成交張數
7,925
開盤價(昨)
190
收盤價(昨)
188.5
昨日範圍
186 - 197
成交張數(昨)
10,332
成交金額
15.01億
成交金額(昨)
19.76億
52週範圍
139 - 208.5
發行股數
3億
市值
494億
現股當沖－歷史逐日資訊
開盤價
189.5
收盤價
189.5
成交張數
7,925
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(%) | ||||||
| 2026/04/24 | 185 | +16.5 | +9.79 | 34,839 | 634,078.84 | 13,430 | 38.55 | 243,168.25 | 38.35 | 244,548.75 | 38.57 | +1,380.5 | +1,027.92 | 34 | 0.1 |
| 2026/04/23 | 168.5 | -10.5 | -5.87 | 19,914 | 347,499.82 | 8,785 | 44.12 | 153,624.55 | 44.21 | 152,808.1 | 43.97 | -816.45 | -929.37 | 28 | 0.14 |
| 2026/04/22 | 179 | -1 | -0.56 | 17,943 | 325,504.5 | 9,115 | 50.8 | 165,521.1 | 50.85 | 165,613.15 | 50.88 | +92.05 | +100.99 | 19 | 0.11 |
| 2026/04/21 | 180 | +5.5 | +3.15 | 22,511 | 402,292.49 | 11,783 | 52.34 | 210,225.75 | 52.26 | 210,631.65 | 52.36 | +405.9 | +344.48 | 17 | 0.08 |
| 2026/04/20 | 174.5 | +15.5 | +9.75 | 14,759 | 251,963.09 | 5,661 | 38.36 | 95,660.4 | 37.97 | 96,477.2 | 38.29 | +816.8 | +1,442.85 | 8 | 0.05 |
| 2026/04/17 | 159 | +2.5 | +1.6 | 5,269 | 84,327.38 | 1,989 | 37.75 | 31,775.5 | 37.68 | 31,812.85 | 37.73 | +37.35 | +187.78 | 2 | 0.04 |
| 2026/04/16 | 156.5 | +7 | +4.68 | 5,771 | 90,411.36 | 2,286 | 39.61 | 35,750.6 | 39.54 | 35,820.2 | 39.62 | +69.6 | +304.46 | 1 | 0.02 |
| 2026/04/15 | 149.5 | -3.5 | -2.29 | 3,546 | 53,556.8 | 1,235 | 34.83 | 18,677.75 | 34.87 | 18,670.5 | 34.86 | -7.25 | -58.7 | 0 | 0 |
| 2026/04/14 | 153 | +4 | +2.68 | 2,248 | 34,166.74 | 766 | 34.07 | 11,618.35 | 34 | 11,641.6 | 34.07 | +23.25 | +303.52 | 0 | 0 |
| 2026/04/13 | 149 | -0.5 | -0.33 | 1,407 | 21,036.78 | 428 | 30.43 | 6,403.25 | 30.44 | 6,403.65 | 30.44 | +0.4 | +9.35 | 0 | 0 |
| 2026/04/10 | 149.5 | -2.5 | -1.64 | 1,740 | 26,281.52 | 486 | 27.93 | 7,348.95 | 27.96 | 7,348.95 | 27.96 | +0 | +0 | 1 | 0.06 |
| 2026/04/09 | 152 | +1.5 | +1 | 2,230 | 33,599.63 | 956 | 42.86 | 14,367 | 42.76 | 14,411.1 | 42.89 | +44.1 | +461.3 | 0 | 0 |
| 2026/04/08 | 150.5 | +10.5 | +7.5 | 2,357 | 34,726.34 | 557 | 23.64 | 8,161.6 | 23.5 | 8,225.75 | 23.69 | +64.15 | +1,151.71 | 1 | 0.04 |
| 2026/04/07 | 140 | +1 | +0.72 | 1,224 | 17,154.29 | 389 | 31.78 | 5,452.75 | 31.79 | 5,456.1 | 31.81 | +3.35 | +86.12 | 0 | 0 |
| 2026/04/02 | 139 | -5.5 | -3.81 | 1,934 | 27,427.61 | 603 | 31.18 | 8,622.95 | 31.44 | 8,603.85 | 31.37 | -19.1 | -316.75 | 0 | 0 |
| 2026/04/01 | 144.5 | +3.5 | +2.48 | 1,349 | 19,438.63 | 301 | 22.31 | 4,344.25 | 22.35 | 4,350.5 | 22.38 | +6.25 | +207.64 | 1 | 0.07 |
| 2026/03/31 | 141 | -5.5 | -3.75 | 2,792 | 39,936.8 | 705 | 25.25 | 10,109.55 | 25.31 | 10,146.5 | 25.41 | +36.95 | +524.11 | 1 | 0.04 |
| 2026/03/30 | 146.5 | -4 | -2.66 | 2,337 | 34,150.71 | 737 | 31.54 | 10,774.95 | 31.55 | 10,795.75 | 31.61 | +20.8 | +282.23 | 0 | 0 |
| 2026/03/27 | 150.5 | -0.5 | -0.33 | 2,022 | 30,215.17 | 744 | 36.8 | 11,105.5 | 36.75 | 11,147.1 | 36.89 | +41.6 | +559.14 | 0 | 0 |
| 2026/03/26 | 151 | -0.5 | -0.33 | 2,132 | 32,652.03 | 774 | 36.31 | 11,882.6 | 36.39 | 11,817.2 | 36.19 | -65.4 | -844.96 | 8 | 0.38 |
| 2026/03/25 | 151.5 | +3.5 | +2.36 | 884 | 13,379.28 | 162 | 18.33 | 2,448.65 | 18.3 | 2,456.05 | 18.36 | +7.4 | +456.79 | 2 | 0.23 |
| 2026/03/24 | 148 | -3 | -1.99 | 1,771 | 26,578.83 | 521 | 29.41 | 7,865 | 29.59 | 7,793.7 | 29.32 | -71.3 | -1,368.52 | 0 | 0 |
| 2026/03/23 | 151 | -6.5 | -4.13 | 1,555 | 23,784.85 | 376 | 24.17 | 5,763.6 | 24.23 | 5,752.7 | 24.19 | -10.9 | -289.89 | 0 | 0 |
| 2026/03/20 | 157.5 | -3 | -1.87 | 2,320 | 37,109.31 | 761 | 32.81 | 12,246.35 | 33 | 12,134.4 | 32.7 | -111.95 | -1,471.09 | 0 | 0 |
| 2026/03/19 | 160.5 | -3.5 | -2.13 | 1,982 | 31,872.83 | 510 | 25.74 | 8,204.9 | 25.74 | 8,204.8 | 25.74 | -0.1 | -1.96 | 0 | 0 |
| 2026/03/18 | 164 | +5 | +3.14 | 4,055 | 65,258.94 | 1,022 | 25.2 | 16,307.8 | 24.99 | 16,436.1 | 25.19 | +128.3 | +1,255.38 | 10 | 0.25 |
| 2026/03/17 | 159 | +3.5 | +2.25 | 2,560 | 40,300.86 | 752 | 29.38 | 11,810.9 | 29.31 | 11,850.55 | 29.41 | +39.65 | +527.26 | 0 | 0 |
| 2026/03/16 | 155.5 | +4 | +2.64 | 2,255 | 34,667.11 | 715 | 31.71 | 10,941.85 | 31.56 | 10,992.4 | 31.71 | +50.55 | +706.99 | 1 | 0.04 |
| 2026/03/13 | 151.5 | -2 | -1.3 | 1,511 | 22,879.41 | 510 | 33.76 | 7,722.9 | 33.75 | 7,733.9 | 33.8 | +11 | +215.69 | 7 | 0.46 |
| 2026/03/12 | 153.5 | -0.5 | -0.32 | 2,281 | 35,312.46 | 951 | 41.7 | 14,731.05 | 41.72 | 14,776.8 | 41.85 | +45.75 | +481.07 | 0 | 0 |
| 2026/03/11 | 154 | +8 | +5.48 | 2,423 | 36,638.25 | 766 | 31.61 | 11,507.35 | 31.41 | 11,650.95 | 31.8 | +143.6 | +1,874.67 | 1 | 0.04 |
| 2026/03/10 | 146 | +2 | +1.39 | 1,890 | 27,648.18 | 589 | 31.17 | 8,611.25 | 31.15 | 8,637.65 | 31.24 | +26.4 | +448.22 | 0 | 0 |
| 2026/03/09 | 144 | -14.5 | -9.15 | 4,192 | 60,351.63 | 1,000 | 23.86 | 14,408.1 | 23.87 | 14,438.65 | 23.92 | +30.55 | +305.5 | 20 | 0.48 |
| 2026/03/06 | 158.5 | -0.5 | -0.31 | 1,417 | 22,436.92 | 472 | 33.3 | 7,475.3 | 33.32 | 7,473.55 | 33.31 | -1.75 | -37.08 | 0 | 0 |
| 2026/03/05 | 159 | +1 | +0.63 | 2,155 | 34,401.03 | 759 | 35.21 | 12,126.4 | 35.25 | 12,140.65 | 35.29 | +14.25 | +187.75 | 0 | 0 |
| 2026/03/04 | 158 | -6.5 | -3.95 | 4,268 | 67,951.79 | 1,118 | 26.19 | 17,873.65 | 26.3 | 17,878.6 | 26.31 | +4.95 | +44.28 | 4 | 0.09 |
| 2026/03/03 | 164.5 | -2 | -1.2 | 4,833 | 81,021.78 | 2,470 | 51.11 | 41,537.05 | 51.27 | 41,478.6 | 51.19 | -58.45 | -236.64 | 1 | 0.02 |
| 2026/03/02 | 166.5 | -1.5 | -0.89 | 2,115 | 34,994.32 | 688 | 32.53 | 11,339.65 | 32.4 | 11,405.45 | 32.59 | +65.8 | +956.4 | 0 | 0 |
| 2026/02/26 | 168 | +0.5 | +0.3 | 6,003 | 102,433.68 | 2,456 | 40.92 | 41,912.2 | 40.92 | 41,941.85 | 40.95 | +29.65 | +120.72 | 1 | 0.02 |
| 2026/02/25 | 167.5 | +1 | +0.6 | 2,803 | 46,857.23 | 689 | 24.58 | 11,520.8 | 24.59 | 11,521.85 | 24.59 | +1.05 | +15.24 | 0 | 0 |
| 2026/02/24 | 166.5 | +0 | +0 | 2,940 | 48,909.47 | 842 | 28.64 | 13,993.8 | 28.61 | 14,004 | 28.63 | +10.2 | +121.14 | 0 | 0 |
| 2026/02/23 | 166.5 | +4.5 | +2.78 | 3,807 | 62,237.57 | 1,425 | 37.43 | 23,193.1 | 37.27 | 23,262.85 | 37.38 | +69.75 | +489.47 | 0 | 0 |
| 2026/02/11 | 162 | -7 | -4.14 | 6,137 | 99,478.65 | 2,074 | 33.79 | 33,662.2 | 33.84 | 33,708.8 | 33.89 | +46.6 | +224.69 | 2 | 0.03 |
| 2026/02/10 | 169 | +12 | +7.64 | 5,622 | 92,708.48 | 1,463 | 26.02 | 23,994.8 | 25.88 | 24,099.85 | 26 | +105.05 | +718.05 | 1 | 0.02 |
| 2026/02/09 | 157 | -3 | -1.88 | 3,062 | 48,484.25 | 963 | 31.45 | 15,273.4 | 31.5 | 15,249.5 | 31.45 | -23.9 | -248.18 | 0 | 0 |
| 2026/02/06 | 160 | -2 | -1.23 | 1,839 | 29,184.86 | 597 | 32.46 | 9,472.05 | 32.46 | 9,480.75 | 32.49 | +8.7 | +145.73 | 0 | 0 |
| 2026/02/05 | 162 | -1.5 | -0.92 | 1,855 | 30,160.85 | 642 | 34.62 | 10,459.15 | 34.68 | 10,466.45 | 34.7 | +7.3 | +113.71 | 0 | 0 |
| 2026/02/04 | 163.5 | +2 | +1.24 | 1,001 | 16,264.33 | 250 | 24.97 | 4,055.15 | 24.93 | 4,055.8 | 24.94 | +0.65 | +26 | 0 | 0 |
| 2026/02/03 | 161.5 | +1.5 | +0.94 | 1,477 | 23,837.38 | 445 | 30.13 | 7,175.1 | 30.1 | 7,191.25 | 30.17 | +16.15 | +362.92 | 0 | 0 |
| 2026/02/02 | 160 | -7 | -4.19 | 4,025 | 64,857.98 | 881 | 21.89 | 14,196.95 | 21.89 | 14,226.3 | 21.93 | +29.35 | +333.14 | 12 | 0.3 |
| 2026/01/30 | 167 | -4.5 | -2.62 | 4,357 | 72,990.17 | 1,165 | 26.74 | 19,529.65 | 26.76 | 19,549.35 | 26.78 | +19.7 | +169.1 | 1 | 0.02 |
| 2026/01/29 | 171.5 | -5.5 | -3.11 | 4,499 | 77,732.08 | 1,369 | 30.43 | 23,646.6 | 30.42 | 23,695.45 | 30.48 | +48.85 | +356.83 | 4 | 0.09 |
| 2026/01/28 | 177 | -1.5 | -0.84 | 5,701 | 101,014.78 | 2,128 | 37.32 | 37,716.45 | 37.34 | 37,779.15 | 37.4 | +62.7 | +294.64 | 2 | 0.04 |
| 2026/01/27 | 178.5 | +4 | +2.29 | 7,613 | 135,065.28 | 2,770 | 36.38 | 49,053.15 | 36.32 | 49,134.55 | 36.38 | +81.4 | +293.86 | 5 | 0.07 |
| 2026/01/26 | 174.5 | +1.5 | +0.87 | 2,809 | 48,943.7 | 757 | 26.95 | 13,190.5 | 26.95 | 13,184.85 | 26.94 | -5.65 | -74.64 | 1 | 0.04 |
| 2026/01/23 | 173 | +1 | +0.58 | 5,308 | 92,517.42 | 2,738 | 51.58 | 47,752.15 | 51.61 | 47,667.25 | 51.52 | -84.9 | -310.08 | 3 | 0.06 |
| 2026/01/22 | 172 | +1 | +0.58 | 4,018 | 69,656.42 | 1,646 | 40.97 | 28,538.05 | 40.97 | 28,537.95 | 40.97 | -0.1 | -0.61 | 0 | 0 |
| 2026/01/21 | 171 | -1.5 | -0.87 | 3,507 | 60,226.6 | 1,030 | 29.37 | 17,694.2 | 29.38 | 17,718.3 | 29.42 | +24.1 | +233.98 | 1 | 0.03 |
| 2026/01/20 | 172.5 | +0.5 | +0.29 | 2,702 | 46,413.98 | 808 | 29.9 | 13,869.2 | 29.88 | 13,873.75 | 29.89 | +4.55 | +56.31 | 1 | 0.04 |
| 2026/01/19 | 172 | +5.5 | +3.3 | 5,523 | 94,092.95 | 1,436 | 26 | 24,294.45 | 25.82 | 24,458.2 | 25.99 | +163.75 | +1,140.32 | 20 | 0.36 |
| 2026/01/16 | 166.5 | -1.5 | -0.89 | 2,329 | 38,869.59 | 434 | 18.64 | 7,241.55 | 18.63 | 7,251.95 | 18.66 | +10.4 | +239.63 | 0 | 0 |
| 2026/01/15 | 168 | -2 | -1.18 | 1,955 | 32,838 | 371 | 18.97 | 6,238.2 | 19 | 6,243.4 | 19.01 | +5.2 | +140.16 | 0 | 0 |
| 2026/01/14 | 170 | +2.5 | +1.49 | 1,778 | 30,213.84 | 479 | 26.95 | 8,138.75 | 26.94 | 8,145.5 | 26.96 | +6.75 | +140.92 | 1 | 0.06 |
| 2026/01/13 | 167.5 | -3 | -1.76 | 2,266 | 38,330.23 | 734 | 32.39 | 12,450.25 | 32.48 | 12,420.1 | 32.4 | -30.15 | -410.76 | 0 | 0 |
| 2026/01/12 | 170.5 | +3 | +1.79 | 2,607 | 44,265.65 | 834 | 31.99 | 14,136.85 | 31.94 | 14,148.9 | 31.96 | +12.05 | +144.48 | 0 | 0 |
| 2026/01/09 | 167.5 | -3 | -1.76 | 4,359 | 73,090.82 | 1,227 | 28.15 | 20,570.1 | 28.14 | 20,617.35 | 28.21 | +47.25 | +385.09 | 2 | 0.05 |
| 2026/01/08 | 170.5 | -6.5 | -3.67 | 6,825 | 118,610.59 | 2,079 | 30.46 | 36,211.7 | 30.53 | 36,147.85 | 30.48 | -63.85 | -307.12 | 5 | 0.07 |
| 2026/01/07 | 177 | +6 | +3.51 | 10,981 | 194,434.07 | 3,773 | 34.36 | 66,523 | 34.21 | 66,820.6 | 34.37 | +297.6 | +788.76 | 7 | 0.06 |
| 2026/01/06 | 171 | +2.5 | +1.48 | 6,778 | 116,961.23 | 2,507 | 36.99 | 43,193.6 | 36.93 | 43,217.65 | 36.95 | +24.05 | +95.93 | 5 | 0.07 |
| 2026/01/05 | 168.5 | -2 | -1.17 | 3,333 | 56,517.93 | 1,026 | 30.78 | 17,431.1 | 30.84 | 17,431.15 | 30.84 | +0.05 | +0.49 | 0 | 0 |
| 2026/01/02 | 170.5 | +0 | +0 | 3,299 | 56,763.16 | 1,176 | 35.65 | 20,249.75 | 35.67 | 20,220.95 | 35.62 | -28.8 | -244.9 | 0 | 0 |
| 2025/12/31 | 170.5 | +2 | +1.19 | 2,442 | 41,519.21 | 861 | 35.25 | 14,603.75 | 35.17 | 14,639.8 | 35.26 | +36.05 | +418.7 | 0 | 0 |
| 2025/12/30 | 168.5 | +4 | +2.43 | 2,128 | 35,561.84 | 686 | 32.24 | 11,437.65 | 32.16 | 11,449.7 | 32.2 | +12.05 | +175.66 | 1 | 0.05 |
| 2025/12/29 | 164.5 | -0.5 | -0.3 | 1,419 | 23,440.09 | 433 | 30.52 | 7,148.85 | 30.5 | 7,155.55 | 30.53 | +6.7 | +154.73 | 1 | 0.07 |
| 2025/12/26 | 165 | +0.5 | +0.3 | 1,150 | 19,013.32 | 402 | 34.96 | 6,649.45 | 34.97 | 6,650.7 | 34.98 | +1.25 | +31.09 | -- | -- |
| 2025/12/19 | 166 | -2 | -1.19 | 2,260 | 37,827.36 | 726 | 32.12 | 12,178.5 | 32.19 | 12,147.4 | 32.11 | -31.1 | -428.37 | -- | -- |
| 2025/12/18 | 168 | -1 | -0.59 | 1,650 | 27,826.32 | 610 | 36.98 | 10,292 | 36.99 | 10,301.45 | 37.02 | +9.45 | +154.92 | -- | -- |
| 2025/12/17 | 169 | -3 | -1.74 | 2,956 | 50,775.54 | 1,189 | 40.23 | 20,476.85 | 40.33 | 20,431.65 | 40.24 | -45.2 | -380.15 | -- | -- |
| 2025/12/16 | 172 | +2.5 | +1.47 | 5,669 | 97,508.82 | 3,081 | 54.35 | 52,999.4 | 54.35 | 53,009.75 | 54.36 | +10.35 | +33.59 | -- | -- |
| 2025/12/15 | 169.5 | -1 | -0.59 | 1,918 | 32,342.92 | 605 | 31.55 | 10,181.7 | 31.48 | 10,216.25 | 31.59 | +34.55 | +571.07 | -- | -- |
| 2025/11/26 | 171.5 | +4 | +2.39 | 3,494 | 61,194.44 | 1,493 | 41.44 | 25,310.65 | 41.36 | 25,350.6 | 41.43 | +39.95 | +267.58 | -- | -- |
| 2025/11/25 | 167.5 | +7 | +4.36 | 2,976 | 49,264.44 | 844 | 28.36 | 13,914.1 | 28.24 | 13,976.05 | 28.37 | +61.95 | +734 | -- | -- |
| 2025/11/24 | 160.5 | +1 | +0.63 | 2,459 | 39,692.36 | 1,100 | 44.73 | 17,778.05 | 44.79 | 17,822.8 | 44.9 | +44.75 | +406.82 | -- | -- |
| 2025/11/21 | 159.5 | -5.5 | -3.33 | 2,965 | 47,396.94 | 1,098 | 37.04 | 17,635.5 | 37.21 | 17,603.25 | 37.14 | -32.25 | -293.72 | -- | -- |
| 2025/11/20 | 165 | +5.5 | +3.45 | 2,678 | 44,112.09 | 1,070 | 39.95 | 17,587.55 | 39.87 | 17,612.1 | 39.93 | +24.55 | +229.44 | -- | -- |
| 2025/11/19 | 159.5 | -6.5 | -3.92 | 5,602 | 90,104.33 | 2,146 | 38.31 | 34,514.8 | 38.31 | 34,671.6 | 38.48 | +156.8 | +730.66 | -- | -- |
| 2025/11/18 | 166 | -4 | -2.35 | 3,827 | 64,084.02 | 1,320 | 34.5 | 22,127.25 | 34.53 | 22,125.7 | 34.53 | -1.55 | -11.74 | -- | -- |
| 2025/11/17 | 170 | +0 | +0 | 2,971 | 50,441.35 | 1,487 | 50.05 | 25,218.15 | 49.99 | 25,266.4 | 50.09 | +48.25 | +324.48 | -- | -- |
| 2025/11/14 | 170 | -1 | -0.58 | 3,376 | 57,429.05 | 1,426 | 42.24 | 24,208.85 | 42.15 | 24,295.5 | 42.31 | +86.65 | +607.64 | -- | -- |
| 2025/11/13 | 171 | -2 | -1.16 | 3,702 | 63,620.85 | 1,398 | 37.76 | 24,028.25 | 37.77 | 24,076.05 | 37.84 | +47.8 | +341.92 | -- | -- |
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。
