8932
100
TWD+1.10 (1.11%)
2026.05.21收盤
智通*－現股當沖
智通*最新現股當沖狀況
整理智通*最新(2026/04/24) 當沖狀況。整體成交張數為668張，佔整體市場成交張數的24.96%。當日現股當沖之總損益為-62.68萬元、每張平均損益則為-938元。
開盤價
102
收盤價
100
當日範圍
99.6 - 103.5
成交張數
3,460
開盤價(昨)
101.5
收盤價(昨)
98.9
昨日範圍
96.4 - 101.5
成交張數(昨)
4,805
成交金額
3.49億
成交金額(昨)
4.74億
52週範圍
80.1 - 241.5
發行股數
4億
市值
358億
現股當沖－歷史逐日資訊
開盤價
102
收盤價
100
成交張數
3,460
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 | 92.6 | -2.2 | -2.32 | 2,676 | 25,131.94 | 668 | 24.96 | 6,303.69 | 25.08 | 6,241.01 | 24.83 | -62.68 | -938.32 | 7 | 0.26 |
| 2026/04/23 | 94.8 | -4.7 | -4.72 | 4,644 | 44,454.56 | 789 | 16.99 | 7,588.97 | 17.07 | 7,522.61 | 16.92 | -66.36 | -841.06 | 0 | 0 |
| 2026/04/22 | 99.5 | -1.5 | -1.49 | 3,520 | 35,390.26 | 685 | 19.46 | 6,944.29 | 19.62 | 6,876.65 | 19.43 | -67.64 | -987.45 | 0 | 0 |
| 2026/04/21 | 101 | +2.2 | +2.23 | 9,416 | 96,021.57 | 2,769 | 29.41 | 28,169.6 | 29.34 | 28,329.41 | 29.5 | +159.81 | +577.14 | 0 | 0 |
| 2026/04/20 | 98.8 | +8.9 | +9.9 | 4,279 | 41,234.56 | 1,104 | 25.8 | 10,610.35 | 25.73 | 10,719.72 | 26 | +109.37 | +990.67 | 0 | 0 |
| 2026/04/17 | 89.9 | +3.3 | +3.81 | 1,630 | 14,594.25 | 501 | 30.74 | 4,471.44 | 30.64 | 4,494.71 | 30.8 | +23.27 | +464.47 | 1 | 0.06 |
| 2026/04/16 | 86.6 | -0.4 | -0.46 | 1,437 | 12,555.4 | 368 | 25.61 | 3,211.44 | 25.58 | 3,225.24 | 25.69 | +13.8 | +375 | 0 | 0 |
| 2026/04/15 | 87 | -1 | -1.14 | 1,466 | 12,843.21 | 465 | 31.72 | 4,073.26 | 31.72 | 4,082.76 | 31.79 | +9.5 | +204.3 | 0 | 0 |
| 2026/04/14 | 88 | +6.3 | +7.71 | 3,321 | 28,987.29 | 1,001 | 30.14 | 8,625.83 | 29.76 | 8,761.55 | 30.23 | +135.72 | +1,355.84 | 4 | 0.12 |
| 2026/04/13 | 81.7 | +0.7 | +0.86 | 1,122 | 9,135.56 | 232 | 20.68 | 1,888.94 | 20.68 | 1,894.43 | 20.74 | +5.49 | +236.64 | 0 | 0 |
| 2026/04/10 | 81 | -1.4 | -1.7 | 2,437 | 19,669.88 | 435 | 17.85 | 3,515.21 | 17.87 | 3,520.28 | 17.9 | +5.07 | +116.55 | 0 | 0 |
| 2026/04/09 | 82.4 | -0.8 | -0.96 | 1,055 | 8,638.03 | 202 | 19.15 | 1,654.26 | 19.15 | 1,654.43 | 19.15 | +0.17 | +8.42 | 0 | 0 |
| 2026/04/08 | 83.2 | +1.3 | +1.59 | 988 | 8,218.23 | 195 | 19.74 | 1,621.73 | 19.73 | 1,624.9 | 19.77 | +3.17 | +162.56 | 0 | 0 |
| 2026/04/07 | 81.9 | +1.8 | +2.25 | 809 | 6,602.48 | 93 | 11.5 | 757.84 | 11.48 | 759.39 | 11.5 | +1.55 | +166.67 | 0 | 0 |
| 2026/04/02 | 80.1 | -1.9 | -2.32 | 1,478 | 11,920.08 | 189 | 12.79 | 1,522.05 | 12.77 | 1,531.9 | 12.85 | +9.85 | +521.16 | 1 | 0.07 |
| 2026/04/01 | 82 | +1.5 | +1.86 | 1,154 | 9,396.21 | 223 | 19.32 | 1,813.84 | 19.3 | 1,820.11 | 19.37 | +6.27 | +281.17 | 1 | 0.09 |
| 2026/03/31 | 80.5 | -2.2 | -2.66 | 2,525 | 20,312.46 | 323 | 12.79 | 2,604.5 | 12.82 | 2,618.66 | 12.89 | +14.16 | +438.39 | 0 | 0 |
| 2026/03/30 | 82.7 | +0.7 | +0.85 | 1,262 | 10,281.22 | 259 | 20.52 | 2,109.39 | 20.52 | 2,111.38 | 20.54 | +1.99 | +76.83 | 0 | 0 |
| 2026/03/27 | 82 | -0.6 | -0.73 | 1,055 | 8,614.49 | 177 | 16.78 | 1,446.93 | 16.8 | 1,448.8 | 16.82 | +1.87 | +105.65 | 0 | 0 |
| 2026/03/26 | 82.6 | -1.4 | -1.67 | 1,963 | 16,236.82 | 463 | 23.59 | 3,829.65 | 23.59 | 3,847.73 | 23.7 | +18.08 | +390.5 | 0 | 0 |
| 2026/03/25 | 84 | +2 | +2.44 | 1,380 | 11,577.4 | 278 | 20.14 | 2,325.17 | 20.08 | 2,326.22 | 20.09 | +1.05 | +37.77 | 0 | 0 |
| 2026/03/24 | 82 | +0.3 | +0.37 | 1,594 | 13,235.49 | 501 | 31.43 | 4,157.97 | 31.42 | 4,180.88 | 31.59 | +22.91 | +457.29 | 1 | 0.06 |
| 2026/03/23 | 81.7 | +0 | +0 | 1,824 | 14,854.08 | 643 | 35.25 | 5,238.59 | 35.27 | 5,254.5 | 35.37 | +15.91 | +247.43 | 2 | 0.11 |
| 2026/03/20 | 81.7 | -0.4 | -0.49 | 2,596 | 21,113.77 | 578 | 22.27 | 4,724.98 | 22.38 | 4,728.01 | 22.39 | +3.03 | +52.42 | 0 | 0 |
| 2026/03/19 | 82.1 | -2.6 | -3.07 | 3,291 | 27,473.14 | 674 | 20.48 | 5,649.98 | 20.57 | 5,662.46 | 20.61 | +12.48 | +185.16 | 1 | 0.03 |
| 2026/03/18 | 84.7 | -4.4 | -4.94 | 3,013 | 25,979.55 | 453 | 15.03 | 3,888.56 | 14.97 | 3,913.56 | 15.06 | +25 | +551.88 | 0 | 0 |
| 2026/03/17 | 89.1 | +1.1 | +1.25 | 1,186 | 10,585.28 | 362 | 30.52 | 3,223.62 | 30.45 | 3,235.46 | 30.57 | +11.84 | +327.07 | 0 | 0 |
| 2026/03/16 | 88 | -4 | -4.35 | 2,726 | 24,418.28 | 496 | 18.2 | 4,436.62 | 18.17 | 4,460.92 | 18.27 | +24.3 | +489.92 | 0 | 0 |
| 2026/03/13 | 92 | -2.6 | -2.75 | 1,597 | 14,803.82 | 283 | 17.72 | 2,625.61 | 17.74 | 2,627.65 | 17.75 | +2.04 | +72.08 | 0 | 0 |
| 2026/03/12 | 94.6 | -1.9 | -1.97 | 2,457 | 23,636.81 | 671 | 27.31 | 6,486.14 | 27.44 | 6,460.45 | 27.33 | -25.69 | -382.86 | 1 | 0.04 |
| 2026/03/11 | 96.5 | +6 | +6.63 | 4,042 | 38,351.52 | 1,289 | 31.89 | 12,272.27 | 32 | 12,261.63 | 31.97 | -10.64 | -82.54 | 1 | 0.02 |
| 2026/03/10 | 90.5 | +0.7 | +0.78 | 6,315 | 58,297.3 | 1,908 | 30.21 | 17,674.79 | 30.32 | 17,802.5 | 30.54 | +127.71 | +669.34 | 5 | 0.08 |
| 2026/03/09 | 89.8 | -10 | -9.97 | 1,636 | 14,691.28 | 15 | 0.92 | 134.7 | 0.92 | 134.7 | 0.92 | +0 | +0 | 0 | 0 |
| 2026/02/24 | 199.5 | +7.5 | +3.91 | 3,192 | 62,158.75 | 503 | 15.76 | 9,713.1 | 15.63 | 9,898.9 | 15.93 | +185.8 | +3,693.84 | 0 | 0 |
| 2026/02/23 | 192 | +6 | +3.23 | 2,220 | 42,733 | 303 | 13.65 | 5,834.25 | 13.65 | 5,827.3 | 13.64 | -6.95 | -229.37 | 0 | 0 |
| 2026/02/11 | 186 | -3.5 | -1.85 | 805 | 15,155 | 69 | 8.57 | 1,306.1 | 8.62 | 1,297.95 | 8.56 | -8.15 | -1,181.16 | 0 | 0 |
| 2026/02/10 | 189.5 | +1 | +0.53 | 1,275 | 24,281.25 | 256 | 20.08 | 4,859.9 | 20.02 | 4,871.6 | 20.06 | +11.7 | +457.03 | 0 | 0 |
| 2026/02/09 | 188.5 | -3.5 | -1.82 | 1,374 | 26,262.65 | 293 | 21.32 | 5,609.2 | 21.36 | 5,618.3 | 21.39 | +9.1 | +310.58 | 0 | 0 |
| 2026/02/06 | 192 | -1 | -0.52 | 2,299 | 43,265.8 | 866 | 37.67 | 16,245.35 | 37.55 | 16,316.75 | 37.71 | +71.4 | +824.48 | 0 | 0 |
| 2026/02/05 | 193 | -6.5 | -3.26 | 4,196 | 81,170.2 | 1,365 | 32.53 | 26,440 | 32.57 | 26,451.2 | 32.59 | +11.2 | +82.05 | 0 | 0 |
| 2026/02/04 | 199.5 | -8.5 | -4.09 | 2,989 | 60,666.05 | 763 | 25.53 | 15,501.05 | 25.55 | 15,536.85 | 25.61 | +35.8 | +469.2 | 0 | 0 |
| 2026/02/03 | 208 | +6 | +2.97 | 4,777 | 98,907.9 | 1,577 | 33.01 | 32,594.05 | 32.95 | 32,588.85 | 32.95 | -5.2 | -32.97 | 3 | 0.06 |
| 2026/02/02 | 202 | +5.5 | +2.8 | 5,188 | 103,665.95 | 1,507 | 29.05 | 29,945.95 | 28.89 | 30,158.7 | 29.09 | +212.75 | +1,411.75 | 4 | 0.08 |
| 2026/01/30 | 196.5 | -10.5 | -5.07 | 12,754 | 250,435.65 | 6,387 | 50.08 | 124,041.85 | 49.53 | 125,711.95 | 50.2 | +1,670.1 | +2,614.84 | 65 | 0.51 |
| 2026/01/29 | 207 | -2 | -0.96 | 7,713 | 161,444.7 | 3,556 | 46.1 | 74,368.45 | 46.06 | 74,354.2 | 46.06 | -14.25 | -40.07 | 31 | 0.4 |
| 2026/01/28 | 209 | +5 | +2.45 | 3,907 | 80,439.4 | 1,177 | 30.13 | 24,215.25 | 30.1 | 24,203.65 | 30.09 | -11.6 | -98.56 | 1 | 0.03 |
| 2026/01/27 | 204 | +0 | +0 | 4,412 | 89,416.55 | 1,704 | 38.62 | 34,500.45 | 38.58 | 34,590.05 | 38.68 | +89.6 | +525.82 | 1 | 0.02 |
| 2026/01/26 | 204 | +14 | +7.37 | 8,339 | 168,185.1 | 2,464 | 29.55 | 49,479.75 | 29.42 | 49,833.3 | 29.63 | +353.55 | +1,434.86 | 3 | 0.04 |
| 2026/01/23 | 190 | +1.5 | +0.8 | 1,433 | 27,045.55 | 311 | 21.7 | 5,863.55 | 21.68 | 5,896.5 | 21.8 | +32.95 | +1,059.49 | 1 | 0.07 |
| 2026/01/22 | 188.5 | +4.5 | +2.45 | 2,549 | 48,263.65 | 670 | 26.28 | 12,669.35 | 26.25 | 12,668.9 | 26.25 | -0.45 | -6.72 | 1 | 0.04 |
| 2026/01/21 | 184 | -4.5 | -2.39 | 2,037 | 37,672.95 | 545 | 26.76 | 10,111.45 | 26.84 | 10,113.7 | 26.85 | +2.25 | +41.28 | 0 | 0 |
| 2026/01/20 | 188.5 | +0.5 | +0.27 | 3,180 | 60,767.5 | 1,327 | 41.73 | 25,339.7 | 41.7 | 25,362.4 | 41.74 | +22.7 | +171.06 | 8 | 0.25 |
| 2026/01/19 | 188 | +4 | +2.17 | 2,671 | 50,195.15 | 830 | 31.07 | 15,560.15 | 31 | 15,578.3 | 31.04 | +18.15 | +218.67 | 0 | 0 |
| 2026/01/16 | 184 | -4 | -2.13 | 3,026 | 55,826.65 | 1,308 | 43.23 | 24,154.8 | 43.27 | 24,162.3 | 43.28 | +7.5 | +57.34 | 0 | 0 |
| 2026/01/15 | 188 | +13.5 | +7.74 | 3,743 | 69,173.15 | 1,320 | 35.27 | 24,265.4 | 35.08 | 24,580.25 | 35.53 | +314.85 | +2,385.23 | 1 | 0.03 |
| 2026/01/14 | 174.5 | +9 | +5.44 | 1,475 | 25,519.3 | 385 | 26.1 | 6,594.85 | 25.84 | 6,695.95 | 26.24 | +101.1 | +2,625.97 | 0 | 0 |
| 2026/01/13 | 165.5 | +0 | +0 | 964 | 15,880.3 | 333 | 34.54 | 5,492.15 | 34.58 | 5,490.65 | 34.58 | -1.5 | -45.05 | 0 | 0 |
| 2026/01/12 | 165.5 | -4.5 | -2.65 | 893 | 14,911.3 | 217 | 24.3 | 3,634.25 | 24.37 | 3,637.1 | 24.39 | +2.85 | +131.34 | 0 | 0 |
| 2026/01/09 | 170 | -1.5 | -0.87 | 1,060 | 17,904.9 | 319 | 30.09 | 5,395.95 | 30.14 | 5,401.45 | 30.17 | +5.5 | +172.41 | 1 | 0.09 |
| 2026/01/08 | 171.5 | +0.5 | +0.29 | 667 | 11,475.4 | 163 | 24.44 | 2,800.45 | 24.4 | 2,801.7 | 24.41 | +1.25 | +76.69 | 0 | 0 |
| 2026/01/07 | 171 | +1.5 | +0.88 | 1,094 | 18,718.1 | 200 | 18.28 | 3,414.6 | 18.24 | 3,430.95 | 18.33 | +16.35 | +817.5 | 1 | 0.09 |
| 2026/01/06 | 169.5 | +2.5 | +1.5 | 841 | 14,184.55 | 170 | 20.21 | 2,853.5 | 20.12 | 2,873.9 | 20.26 | +20.4 | +1,200 | 0 | 0 |
| 2026/01/05 | 167 | +1.5 | +0.91 | 820 | 13,540.6 | 177 | 21.59 | 2,915 | 21.53 | 2,927.65 | 21.62 | +12.65 | +714.69 | 1 | 0.12 |
| 2026/01/02 | 165.5 | -2 | -1.19 | 966 | 15,943.4 | 131 | 13.56 | 2,163.9 | 13.57 | 2,168.75 | 13.6 | +4.85 | +370.23 | 0 | 0 |
| 2025/12/31 | 167.5 | +1 | +0.6 | 504 | 8,432.25 | 69 | 13.69 | 1,151.8 | 13.66 | 1,155.15 | 13.7 | +3.35 | +485.51 | 0 | 0 |
| 2025/12/30 | 166.5 | -4 | -2.35 | 1,757 | 28,923.8 | 669 | 38.08 | 11,021.35 | 38.1 | 11,055.05 | 38.22 | +33.7 | +503.74 | 0 | 0 |
| 2025/12/29 | 170.5 | -2 | -1.16 | 483 | 8,260.25 | 136 | 28.16 | 2,325.3 | 28.15 | 2,329.5 | 28.2 | +4.2 | +308.82 | -- | -- |
| 2025/12/26 | 172.5 | +2.5 | +1.47 | 719 | 12,397.4 | 168 | 23.37 | 2,891.55 | 23.32 | 2,906.6 | 23.45 | +15.05 | +895.83 | -- | -- |
| 2025/12/19 | 169.5 | +4.5 | +2.73 | 1,074 | 18,191.75 | 205 | 19.09 | 3,471.9 | 19.09 | 3,475.95 | 19.11 | +4.05 | +197.56 | -- | -- |
| 2025/12/18 | 165 | -1.5 | -0.9 | 477 | 7,920.5 | 122 | 25.58 | 2,032 | 25.65 | 2,029.5 | 25.62 | -2.5 | -204.92 | -- | -- |
| 2025/12/17 | 166.5 | -3.5 | -2.06 | 848 | 14,253.75 | 172 | 20.28 | 2,914.85 | 20.45 | 2,899.8 | 20.34 | -15.05 | -875 | -- | -- |
| 2025/12/16 | 170 | +0.5 | +0.29 | 644 | 10,839.8 | 131 | 20.34 | 2,206.35 | 20.35 | 2,208.75 | 20.38 | +2.4 | +183.21 | -- | -- |
| 2025/12/15 | 169.5 | +3 | +1.8 | 716 | 11,984.15 | 207 | 28.91 | 3,445.85 | 28.75 | 3,473.75 | 28.99 | +27.9 | +1,347.83 | -- | -- |
| 2025/11/26 | 172 | +0.5 | +0.29 | 867 | 14,929 | 164 | 18.92 | 2,827.65 | 18.94 | 2,829.4 | 18.95 | +1.75 | +106.71 | -- | -- |
| 2025/11/25 | 171.5 | -3 | -1.72 | 1,559 | 26,830.85 | 432 | 27.71 | 7,444.3 | 27.75 | 7,453.75 | 27.78 | +9.45 | +218.75 | -- | -- |
| 2025/11/24 | 174.5 | +13 | +8.05 | 3,428 | 59,312.25 | 948 | 27.65 | 16,257.5 | 27.41 | 16,398.7 | 27.65 | +141.2 | +1,489.45 | -- | -- |
| 2025/11/21 | 161.5 | -3.5 | -2.12 | 1,313 | 21,040.35 | 348 | 26.5 | 5,571.1 | 26.48 | 5,590.65 | 26.57 | +19.55 | +561.78 | -- | -- |
| 2025/11/20 | 165 | +3 | +1.85 | 977 | 16,073.6 | 378 | 38.69 | 6,208.2 | 38.62 | 6,223.9 | 38.72 | +15.7 | +415.34 | -- | -- |
| 2025/11/19 | 162 | +4 | +2.53 | 1,479 | 24,052.05 | 638 | 43.14 | 10,342.45 | 43 | 10,384.2 | 43.17 | +41.75 | +654.39 | -- | -- |
| 2025/11/18 | 158 | +0.5 | +0.32 | 1,631 | 25,963 | 699 | 42.86 | 11,113.25 | 42.8 | 11,156.25 | 42.97 | +43 | +615.16 | -- | -- |
| 2025/11/17 | 157.5 | -4.5 | -2.78 | 2,868 | 45,385.4 | 898 | 31.31 | 14,143.45 | 31.16 | 14,266.65 | 31.43 | +123.2 | +1,371.94 | -- | -- |
| 2025/11/14 | 162 | -8 | -4.71 | 2,126 | 35,273.25 | 255 | 11.99 | 4,252.75 | 12.06 | 4,285.15 | 12.15 | +32.4 | +1,270.59 | -- | -- |
| 2025/11/13 | 170 | -2.5 | -1.45 | 1,839 | 31,462.2 | 535 | 29.09 | 9,157.35 | 29.11 | 9,159 | 29.11 | +1.65 | +30.84 | -- | -- |
| 2025/11/12 | 172.5 | -4.5 | -2.54 | 2,546 | 44,220.3 | 774 | 30.4 | 13,439.7 | 30.39 | 13,444.75 | 30.4 | +5.05 | +65.25 | -- | -- |
| 2025/11/11 | 177 | -10 | -5.35 | 2,637 | 48,476.4 | 768 | 29.12 | 14,160.6 | 29.21 | 14,251.65 | 29.4 | +91.05 | +1,185.55 | -- | -- |
| 2025/11/10 | 187 | -1 | -0.53 | 1,178 | 22,009.3 | 262 | 22.24 | 4,918.5 | 22.35 | 4,910.2 | 22.31 | -8.3 | -316.79 | -- | -- |
| 2025/11/07 | 188 | -0.5 | -0.27 | 735 | 13,838.05 | 212 | 28.84 | 3,992.45 | 28.85 | 3,994.35 | 28.86 | +1.9 | +89.62 | -- | -- |
| 2025/11/06 | 188.5 | +1 | +0.53 | 1,491 | 27,710.95 | 656 | 44 | 12,203.6 | 44.04 | 12,213.1 | 44.07 | +9.5 | +144.82 | -- | -- |
| 2025/11/05 | 187.5 | +4 | +2.18 | 1,332 | 24,400.35 | 635 | 47.67 | 11,595.45 | 47.52 | 11,644.6 | 47.72 | +49.15 | +774.02 | -- | -- |
| 2025/11/04 | 183.5 | +0.5 | +0.27 | 1,044 | 19,181.8 | 188 | 18.01 | 3,458.2 | 18.03 | 3,465.3 | 18.07 | +7.1 | +377.66 | -- | -- |
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。
