3596
185.5
TWD+4.50 (2.49%)
2026.06.09收盤
智易－現股當沖
智易最新現股當沖狀況
整理智易最新(2026/04/24) 當沖狀況。整體成交張數為181張，佔整體市場成交張數的19.77%。當日現股當沖之總損益為+9萬元、每張平均損益則為+497元。
開盤價
182
收盤價
185.5
當日範圍
182 - 186
成交張數
861
開盤價(昨)
175.5
收盤價(昨)
181
昨日範圍
175.5 - 183.5
成交張數(昨)
1,138
成交金額
1.59億
成交金額(昨)
2.05億
52週範圍
152 - 249.5
發行股數
2億
市值
409億
現股當沖－歷史逐日資訊
開盤價
182
收盤價
185.5
成交張數
861
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 | 164.5 | -3.5 | -2.08 | 916 | 15,120.51 | 181 | 19.77 | 2,991.15 | 19.78 | 3,000.15 | 19.84 | +9 | +497.24 | 0 | 0 |
| 2026/04/23 | 168 | -5.5 | -3.17 | 1,998 | 33,625.46 | 569 | 28.48 | 9,563.55 | 28.44 | 9,657.85 | 28.72 | +94.3 | +1,657.29 | 0 | 0 |
| 2026/04/22 | 173.5 | -0.5 | -0.29 | 1,459 | 25,322.65 | 266 | 18.23 | 4,610.75 | 18.21 | 4,622.05 | 18.25 | +11.3 | +424.81 | 1 | 0.07 |
| 2026/04/21 | 174 | -0.5 | -0.29 | 1,093 | 18,946.78 | 216 | 19.76 | 3,745.55 | 19.77 | 3,751.3 | 19.8 | +5.75 | +266.2 | 0 | 0 |
| 2026/04/20 | 174.5 | -2.5 | -1.41 | 1,019 | 17,924.38 | 142 | 13.94 | 2,499.7 | 13.95 | 2,508.4 | 13.99 | +8.7 | +612.68 | 0 | 0 |
| 2026/04/17 | 177 | +0.5 | +0.28 | 1,272 | 22,689.74 | 431 | 33.9 | 7,701.8 | 33.94 | 7,690.45 | 33.89 | -11.35 | -263.34 | 0 | 0 |
| 2026/04/16 | 176.5 | +0.5 | +0.28 | 1,103 | 19,435.05 | 245 | 22.21 | 4,315.7 | 22.21 | 4,319.5 | 22.23 | +3.8 | +155.1 | 0 | 0 |
| 2026/04/15 | 176 | +4.5 | +2.62 | 2,153 | 37,865.96 | 349 | 16.21 | 6,104.65 | 16.12 | 6,140.8 | 16.22 | +36.15 | +1,035.82 | 0 | 0 |
| 2026/04/14 | 171.5 | -2.5 | -1.44 | 2,248 | 38,935.03 | 533 | 23.71 | 9,251.4 | 23.76 | 9,281 | 23.84 | +29.6 | +555.35 | 0 | 0 |
| 2026/04/13 | 174 | +1 | +0.58 | 1,119 | 19,449.06 | 233 | 20.83 | 4,043.85 | 20.79 | 4,049.6 | 20.82 | +5.75 | +246.78 | 0 | 0 |
| 2026/04/10 | 173 | +0.5 | +0.29 | 1,510 | 26,220.29 | 435 | 28.81 | 7,564.45 | 28.85 | 7,567.6 | 28.86 | +3.15 | +72.41 | 0 | 0 |
| 2026/04/09 | 172.5 | +0 | +0 | 1,091 | 18,747.4 | 321 | 29.42 | 5,511.4 | 29.4 | 5,524.4 | 29.47 | +13 | +404.98 | 1 | 0.09 |
| 2026/04/08 | 172.5 | +5.5 | +3.29 | 1,877 | 32,285.33 | 530 | 28.24 | 9,101.2 | 28.19 | 9,114.05 | 28.23 | +12.85 | +242.45 | 1 | 0.05 |
| 2026/04/07 | 167 | +2 | +1.21 | 2,065 | 34,356.77 | 649 | 31.43 | 10,767.8 | 31.34 | 10,785.15 | 31.39 | +17.35 | +267.33 | 3 | 0.15 |
| 2026/04/02 | 165 | -2 | -1.2 | 3,992 | 67,330.51 | 1,637 | 41.01 | 27,659.55 | 41.08 | 27,650.25 | 41.07 | -9.3 | -56.81 | 0 | 0 |
| 2026/04/01 | 167 | +15 | +9.87 | 5,795 | 95,404.48 | 1,123 | 19.38 | 18,323.5 | 19.21 | 18,409.35 | 19.3 | +85.85 | +764.47 | 0 | 0 |
| 2026/03/31 | 152 | -5.5 | -3.49 | 2,502 | 38,452.72 | 500 | 19.99 | 7,677.3 | 19.97 | 7,708.1 | 20.05 | +30.8 | +616 | 0 | 0 |
| 2026/03/30 | 157.5 | -10.5 | -6.25 | 2,671 | 42,726.47 | 573 | 21.45 | 9,178.75 | 21.48 | 9,284.95 | 21.73 | +106.2 | +1,853.4 | 0 | 0 |
| 2026/03/27 | 168 | +2.5 | +1.51 | 3,165 | 53,018.08 | 557 | 17.6 | 9,350.35 | 17.64 | 9,358.6 | 17.65 | +8.25 | +148.11 | 8 | 0.25 |
| 2026/03/26 | 165.5 | -12 | -1.78 | 5,281 | 89,000.51 | 1,279 | 24.22 | 21,598.7 | 24.27 | 21,641.25 | 24.32 | +42.55 | +332.68 | 26 | 0.49 |
| 2026/03/25 | 177.5 | -1.5 | -0.84 | 2,331 | 41,764.99 | 226 | 9.7 | 4,057.15 | 9.71 | 4,047.7 | 9.69 | -9.45 | -418.14 | 0 | 0 |
| 2026/03/24 | 179 | -6.5 | -3.5 | 2,905 | 52,560.92 | 590 | 20.31 | 10,703.25 | 20.36 | 10,655.9 | 20.27 | -47.35 | -802.54 | 0 | 0 |
| 2026/03/23 | 185.5 | -6.5 | -3.39 | 1,569 | 29,354.86 | 266 | 16.96 | 4,996.2 | 17.02 | 4,982.35 | 16.97 | -13.85 | -520.68 | 0 | 0 |
| 2026/03/20 | 192 | -5 | -2.54 | 1,520 | 29,856.84 | 334 | 21.97 | 6,561 | 21.97 | 6,618.85 | 22.17 | +57.85 | +1,732.04 | 0 | 0 |
| 2026/03/19 | 197 | -4.5 | -2.23 | 2,743 | 54,577.69 | 489 | 17.82 | 9,728.7 | 17.83 | 9,739.2 | 17.84 | +10.5 | +214.72 | 0 | 0 |
| 2026/03/18 | 201.5 | -6 | -2.89 | 2,680 | 55,044.57 | 296 | 11.04 | 6,066.8 | 11.02 | 6,106.1 | 11.09 | +39.3 | +1,327.7 | 0 | 0 |
| 2026/03/17 | 207.5 | -1 | -0.48 | 3,352 | 70,135.52 | 539 | 16.08 | 11,286.15 | 16.09 | 11,313.4 | 16.13 | +27.25 | +505.57 | 0 | 0 |
| 2026/03/16 | 208.5 | -1.5 | -0.71 | 3,139 | 65,766.2 | 674 | 21.47 | 14,106.75 | 21.45 | 14,142.85 | 21.5 | +36.1 | +535.61 | 0 | 0 |
| 2026/03/13 | 210 | +4.5 | +2.19 | 2,576 | 54,135.63 | 587 | 22.78 | 12,298.85 | 22.72 | 12,316.05 | 22.75 | +17.2 | +293.02 | 0 | 0 |
| 2026/03/12 | 205.5 | +1 | +0.49 | 3,103 | 64,374.29 | 691 | 22.27 | 14,309.2 | 22.23 | 14,342.35 | 22.28 | +33.15 | +479.74 | 1 | 0.03 |
| 2026/03/11 | 204.5 | +8 | +4.07 | 2,745 | 55,797.1 | 406 | 14.79 | 8,207.45 | 14.71 | 8,258.3 | 14.8 | +50.85 | +1,252.46 | 0 | 0 |
| 2026/03/10 | 196.5 | -0.5 | -0.25 | 3,368 | 67,141.11 | 711 | 21.11 | 14,176 | 21.11 | 14,260.9 | 21.24 | +84.9 | +1,194.09 | 0 | 0 |
| 2026/03/09 | 197 | -6 | -2.96 | 2,343 | 45,718.72 | 742 | 31.67 | 14,466.85 | 31.64 | 14,486.9 | 31.69 | +20.05 | +270.22 | 0 | 0 |
| 2026/03/06 | 203 | +2 | +1 | 3,435 | 69,797.56 | 1,072 | 31.21 | 21,636.75 | 31 | 21,789.25 | 31.22 | +152.5 | +1,422.57 | 0 | 0 |
| 2026/03/05 | 201 | +6.5 | +3.34 | 3,559 | 72,047.79 | 1,263 | 35.49 | 25,558 | 35.47 | 25,629 | 35.57 | +71 | +562.15 | 0 | 0 |
| 2026/03/04 | 194.5 | -5.5 | -2.75 | 4,204 | 82,854.42 | 1,003 | 23.86 | 19,768.25 | 23.86 | 19,820.3 | 23.92 | +52.05 | +518.94 | 0 | 0 |
| 2026/03/03 | 200 | +5 | +2.56 | 4,301 | 85,778.34 | 1,347 | 31.32 | 26,837.4 | 31.29 | 26,931.2 | 31.4 | +93.8 | +696.36 | 5 | 0.12 |
| 2026/03/02 | 195 | -2 | -1.02 | 4,313 | 84,805.65 | 1,047 | 24.28 | 20,539.65 | 24.22 | 20,676.05 | 24.38 | +136.4 | +1,302.77 | 0 | 0 |
| 2026/02/26 | 197 | +10.5 | +5.63 | 4,472 | 88,298.28 | 1,260 | 28.18 | 24,576.6 | 27.83 | 24,980.15 | 28.29 | +403.55 | +3,202.78 | 1 | 0.02 |
| 2026/02/25 | 186.5 | -2.5 | -1.32 | 1,130 | 21,150.88 | 260 | 23.01 | 4,865.3 | 23 | 4,876.5 | 23.06 | +11.2 | +430.77 | 0 | 0 |
| 2026/02/24 | 189 | +0 | +0 | 1,609 | 30,348.12 | 317 | 19.7 | 5,977.15 | 19.7 | 5,993.4 | 19.75 | +16.25 | +512.62 | 0 | 0 |
| 2026/02/23 | 189 | +5 | +2.72 | 1,303 | 24,500.13 | 406 | 31.16 | 7,629.45 | 31.14 | 7,635.2 | 31.16 | +5.75 | +141.63 | 1 | 0.08 |
| 2026/02/11 | 184 | +3 | +1.66 | 832 | 15,252.37 | 176 | 21.17 | 3,221.05 | 21.12 | 3,220 | 21.11 | -1.05 | -59.66 | 0 | 0 |
| 2026/02/10 | 181 | -2 | -1.09 | 990 | 18,025.84 | 342 | 34.54 | 6,223.25 | 34.52 | 6,241.65 | 34.63 | +18.4 | +538.01 | 0 | 0 |
| 2026/02/09 | 183 | +4 | +2.23 | 1,209 | 22,070.06 | 396 | 32.75 | 7,227.85 | 32.75 | 7,222.55 | 32.73 | -5.3 | -133.84 | 1 | 0.08 |
| 2026/02/06 | 179 | +1 | +0.56 | 1,110 | 19,664.57 | 460 | 41.43 | 8,132.3 | 41.36 | 8,157.95 | 41.49 | +25.65 | +557.61 | 0 | 0 |
| 2026/02/05 | 178 | -5.5 | -3 | 1,289 | 23,136 | 309 | 23.97 | 5,548.95 | 23.98 | 5,566.05 | 24.06 | +17.1 | +553.4 | 0 | 0 |
| 2026/02/04 | 183.5 | +3 | +1.66 | 862 | 15,758.53 | 333 | 38.63 | 6,086.55 | 38.62 | 6,082.95 | 38.6 | -3.6 | -108.11 | 0 | 0 |
| 2026/02/03 | 180.5 | +3 | +1.69 | 1,059 | 19,230.94 | 394 | 37.22 | 7,160.65 | 37.24 | 7,166.35 | 37.26 | +5.7 | +144.67 | 0 | 0 |
| 2026/02/02 | 177.5 | -2 | -1.11 | 911 | 16,377.84 | 435 | 47.73 | 7,838.25 | 47.86 | 7,821.2 | 47.75 | -17.05 | -391.95 | 0 | 0 |
| 2026/01/30 | 179.5 | +1 | +0.56 | 1,123 | 20,076.72 | 385 | 34.27 | 6,906.55 | 34.4 | 6,879.65 | 34.27 | -26.9 | -698.7 | 0 | 0 |
| 2026/01/29 | 178.5 | -0.5 | -0.28 | 1,044 | 18,711.92 | 298 | 28.54 | 5,336.6 | 28.52 | 5,344.8 | 28.56 | +8.2 | +275.17 | 0 | 0 |
| 2026/01/28 | 179 | +1.5 | +0.85 | 863 | 15,479.09 | 225 | 26.06 | 4,039.8 | 26.1 | 4,038.65 | 26.09 | -1.15 | -51.11 | 0 | 0 |
| 2026/01/27 | 177.5 | -3.5 | -1.93 | 1,519 | 27,289.74 | 396 | 26.06 | 7,116.15 | 26.08 | 7,158.5 | 26.23 | +42.35 | +1,069.44 | 0 | 0 |
| 2026/01/26 | 181 | -2 | -1.09 | 1,140 | 20,830.1 | 231 | 20.26 | 4,225.45 | 20.29 | 4,238.4 | 20.35 | +12.95 | +560.61 | 0 | 0 |
| 2026/01/23 | 183 | -1 | -0.54 | 1,271 | 23,434.79 | 393 | 30.91 | 7,252.75 | 30.95 | 7,280.75 | 31.07 | +28 | +712.47 | 0 | 0 |
| 2026/01/22 | 184 | +6 | +3.37 | 1,968 | 36,201.67 | 556 | 28.25 | 10,189.4 | 28.15 | 10,233.3 | 28.27 | +43.9 | +789.57 | 0 | 0 |
| 2026/01/21 | 178 | -3 | -1.66 | 1,276 | 23,040.25 | 356 | 27.9 | 6,424.45 | 27.88 | 6,460.95 | 28.04 | +36.5 | +1,025.28 | 1 | 0.08 |
| 2026/01/20 | 181 | +2 | +1.12 | 2,108 | 38,575.47 | 689 | 32.69 | 12,607.2 | 32.68 | 12,627.6 | 32.73 | +20.4 | +296.08 | 1 | 0.05 |
| 2026/01/19 | 179 | +6 | +3.47 | 1,572 | 28,180.77 | 517 | 32.88 | 9,209.2 | 32.68 | 9,301.2 | 33.01 | +92 | +1,779.5 | 2 | 0.13 |
| 2026/01/16 | 173 | -1 | -0.57 | 483 | 8,369.46 | 68 | 14.09 | 1,180.25 | 14.1 | 1,183.95 | 14.15 | +3.7 | +544.12 | 0 | 0 |
| 2026/01/15 | 174 | -0.5 | -0.29 | 470 | 8,191.14 | 72 | 15.33 | 1,256.9 | 15.34 | 1,259.65 | 15.38 | +2.75 | +381.94 | -- | -- |
| 2026/01/14 | 174.5 | +4.5 | +2.65 | 945 | 16,565.98 | 194 | 20.52 | 3,386.8 | 20.44 | 3,402 | 20.54 | +15.2 | +783.51 | -- | -- |
| 2026/01/13 | 170 | -7 | -3.95 | 1,217 | 20,993.72 | 321 | 26.38 | 5,544.5 | 26.41 | 5,558.15 | 26.48 | +13.65 | +425.23 | -- | -- |
| 2026/01/12 | 177 | +4 | +2.31 | 520 | 9,153.83 | 101 | 19.43 | 1,773.6 | 19.38 | 1,777.15 | 19.41 | +3.55 | +351.49 | -- | -- |
| 2026/01/09 | 173 | +1 | +0.58 | 492 | 8,551.64 | 134 | 27.22 | 2,325.4 | 27.19 | 2,327.3 | 27.21 | +1.9 | +141.79 | -- | -- |
| 2026/01/08 | 172 | -5.5 | -3.1 | 1,028 | 17,864.85 | 191 | 18.57 | 3,320.45 | 18.59 | 3,333.05 | 18.66 | +12.6 | +659.69 | -- | -- |
| 2026/01/07 | 177.5 | -0.5 | -0.28 | 570 | 10,086.99 | 194 | 34.02 | 3,429.25 | 34 | 3,435.55 | 34.06 | +6.3 | +324.74 | -- | -- |
| 2026/01/06 | 178 | -3 | -1.66 | 1,056 | 18,810.95 | 225 | 21.3 | 4,010.6 | 21.32 | 4,017.5 | 21.36 | +6.9 | +306.67 | -- | -- |
| 2026/01/05 | 181 | +6.5 | +3.72 | 1,086 | 19,545.82 | 290 | 26.7 | 5,214.4 | 26.68 | 5,227.45 | 26.74 | +13.05 | +450 | -- | -- |
| 2026/01/02 | 174.5 | +0.5 | +0.29 | 418 | 7,334.81 | 97 | 23.23 | 1,700.3 | 23.18 | 1,709.9 | 23.31 | +9.6 | +989.69 | -- | -- |
| 2025/12/31 | 174 | -1.5 | -0.85 | 268 | 4,678.61 | 69 | 25.72 | 1,204.2 | 25.74 | 1,205 | 25.76 | +0.8 | +115.94 | -- | -- |
| 2025/12/30 | 175.5 | -3 | -1.68 | 441 | 7,761 | 93 | 21.07 | 1,633.5 | 21.05 | 1,639.5 | 21.12 | +6 | +645.16 | -- | -- |
| 2025/12/29 | 178.5 | +0.5 | +0.28 | 224 | 3,992.23 | 55 | 24.56 | 980.85 | 24.57 | 981.6 | 24.59 | +0.75 | +136.36 | -- | -- |
| 2025/12/26 | 178 | -1.5 | -0.84 | 344 | 6,150.25 | 78 | 22.67 | 1,393.9 | 22.66 | 1,397.25 | 22.72 | +3.35 | +429.49 | -- | -- |
| 2025/12/19 | 180.5 | +3 | +1.69 | 418 | 7,494.34 | 80 | 19.15 | 1,431.15 | 19.1 | 1,431.35 | 19.1 | +0.2 | +25 | -- | -- |
| 2025/12/18 | 177.5 | -2 | -1.11 | 576 | 10,276.36 | 130 | 22.58 | 2,317.4 | 22.55 | 2,327.6 | 22.65 | +10.2 | +784.62 | -- | -- |
| 2025/12/17 | 179.5 | +1.5 | +0.84 | 543 | 9,819.3 | 211 | 38.83 | 3,811.45 | 38.82 | 3,820.7 | 38.91 | +9.25 | +438.39 | -- | -- |
| 2025/12/16 | 178 | -3 | -1.66 | 637 | 11,383.41 | 149 | 23.41 | 2,660.2 | 23.37 | 2,673.8 | 23.49 | +13.6 | +912.75 | -- | -- |
| 2025/12/15 | 181 | -1.5 | -0.82 | 368 | 6,701.79 | 111 | 30.12 | 2,018.1 | 30.11 | 2,020.65 | 30.15 | +2.55 | +229.73 | -- | -- |
| 2025/11/26 | 185 | +0 | +0 | 323 | 6,140.09 | 67 | 20.18 | 1,237.6 | 20.16 | 1,239.45 | 20.19 | +1.85 | +276.12 | -- | -- |
| 2025/11/25 | 185 | +2.5 | +1.37 | 315 | 5,809.48 | 73 | 23.16 | 1,346.6 | 23.18 | 1,346.9 | 23.18 | +0.3 | +41.1 | -- | -- |
| 2025/11/24 | 182.5 | -1 | -0.54 | 759 | 13,890.33 | 163 | 21.48 | 2,981.25 | 21.46 | 2,986.75 | 21.5 | +5.5 | +337.42 | -- | -- |
| 2025/11/21 | 183.5 | -2.5 | -1.34 | 949 | 17,400.57 | 269 | 28.36 | 4,929.4 | 28.33 | 4,941.3 | 28.4 | +11.9 | +442.38 | -- | -- |
| 2025/11/20 | 186 | +5.5 | +3.05 | 878 | 16,280.9 | 297 | 33.81 | 5,495.2 | 33.75 | 5,505.45 | 33.82 | +10.25 | +345.12 | -- | -- |
| 2025/11/19 | 180.5 | +2.5 | +1.4 | 987 | 17,889.87 | 370 | 37.47 | 6,702.65 | 37.47 | 6,715.4 | 37.54 | +12.75 | +344.59 | -- | -- |
| 2025/11/18 | 178 | -6 | -3.26 | 1,154 | 20,826.84 | 253 | 21.93 | 4,551.4 | 21.85 | 4,612.2 | 22.15 | +60.8 | +2,403.16 | -- | -- |
| 2025/11/17 | 184 | -4 | -2.13 | 1,163 | 21,629.83 | 260 | 22.35 | 4,832.2 | 22.34 | 4,847.5 | 22.41 | +15.3 | +588.46 | -- | -- |
| 2025/11/14 | 188 | -1 | -0.53 | 1,178 | 22,256.64 | 280 | 23.78 | 5,276.55 | 23.71 | 5,303.85 | 23.83 | +27.3 | +975 | -- | -- |
| 2025/11/13 | 189 | +1 | +0.53 | 1,157 | 21,807.58 | 262 | 22.64 | 4,900.75 | 22.47 | 4,951.85 | 22.71 | +51.1 | +1,950.38 | -- | -- |
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。
