2345
764
TWD-5.00 (-0.65%)
2025.07.17收盤
智邦－現股當沖
智邦最新現股當沖狀況
整理智邦最新(2025/07/16) 當沖狀況。整體成交張數為1,427張，佔整體市場成交張數的35.18%。當日現股當沖之總損益為+434萬元、每張平均損益則為+3,042元。
開盤價
776
收盤價
764
當日範圍
750 - 783
成交張數
4,441
開盤價(昨)
772
收盤價(昨)
769
昨日範圍
769 - 783
成交張數(昨)
4,057
成交金額
33.92億
成交金額(昨)
31.44億
52週範圍
435 - 813
發行股數
6億
市值
4287億
現股當沖－歷史逐日資訊
開盤價
776
收盤價
764
成交張數
4,441
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(%) | ||||||
| 2025/07/17 | 764 | -5 | -0.65 | 4,686 | 357,900.53 | 1,858 | 39.65 | 141,885.1 | 39.64 | 142,383.8 | 39.78 | +498.7 | +2,684.07 | 0 | 0 |
| 2025/07/16 | 769 | -7 | -0.9 | 4,057 | 314,414.55 | 1,427 | 35.18 | 110,303.3 | 35.08 | 110,737.4 | 35.22 | +434.1 | +3,042.05 | 4 | 0.1 |
| 2025/07/15 | 776 | +15 | +1.97 | 4,502 | 349,212 | 1,348 | 29.94 | 104,363.3 | 29.89 | 104,450.1 | 29.91 | +86.8 | +643.92 | 0 | 0 |
| 2025/07/14 | 761 | -36 | -4.52 | 4,911 | 378,527.51 | 1,421 | 28.93 | 109,683.5 | 28.98 | 109,791 | 29 | +107.5 | +756.51 | 1 | 0.02 |
| 2025/07/11 | 797 | -16 | -1.97 | 6,429 | 511,721.09 | 2,420 | 37.64 | 192,433.7 | 37.61 | 192,911.3 | 37.7 | +477.6 | +1,973.55 | 1 | 0.02 |
| 2025/07/10 | 813 | +17 | +2.14 | 6,767 | 546,291.45 | 2,838 | 41.94 | 228,406.1 | 41.81 | 229,411.8 | 41.99 | +1,005.7 | +3,543.69 | 5 | 0.07 |
| 2025/07/09 | 796 | +36 | +4.74 | 10,960 | 867,892.99 | 4,391 | 40.06 | 347,553.3 | 40.05 | 347,866.9 | 40.08 | +313.6 | +714.19 | 4 | 0.04 |
| 2025/07/08 | 760 | +22 | +2.98 | 3,749 | 282,921.39 | 1,438 | 38.36 | 108,181.9 | 38.24 | 108,540.6 | 38.36 | +358.7 | +2,494.44 | 1 | 0.03 |
| 2025/07/07 | 738 | -30 | -3.91 | 5,079 | 375,348.15 | 2,175 | 42.82 | 160,668.2 | 42.81 | 160,969.8 | 42.89 | +301.6 | +1,386.67 | 3 | 0.06 |
| 2025/07/04 | 768 | -13 | -1.66 | 3,155 | 244,004.21 | 1,015 | 32.17 | 78,598.9 | 32.21 | 78,578.9 | 32.2 | -20 | -197.04 | 0 | 0 |
| 2025/07/03 | 781 | +13 | +1.69 | 4,376 | 338,813.82 | 1,782 | 40.72 | 137,725.5 | 40.65 | 137,904.4 | 40.7 | +178.9 | +1,003.93 | 0 | 0 |
| 2025/07/02 | 768 | +5 | +0.66 | 5,104 | 390,777.78 | 2,352 | 46.08 | 180,032.1 | 46.07 | 180,313.9 | 46.14 | +281.8 | +1,198.13 | 0 | 0 |
| 2025/07/01 | 763 | +33 | +4.52 | 8,327 | 637,488.94 | 3,571 | 42.89 | 272,036.4 | 42.67 | 273,916.7 | 42.97 | +1,880.3 | +5,265.47 | 10 | 0.12 |
| 2025/06/30 | 730 | -2 | -0.27 | 3,125 | 227,964.16 | 915 | 29.28 | 66,736.4 | 29.27 | 66,820.1 | 29.31 | +83.7 | +914.75 | 0 | 0 |
| 2025/06/27 | 732 | -11 | -1.48 | 3,026 | 222,667 | 952 | 31.47 | 70,106 | 31.48 | 70,139 | 31.5 | +33 | +346.64 | 0 | 0 |
| 2025/06/26 | 743 | +0 | +0 | 3,554 | 265,504.56 | 1,375 | 38.69 | 102,688.3 | 38.68 | 102,860.7 | 38.74 | +172.4 | +1,253.82 | 1 | 0.03 |
| 2025/06/25 | 743 | +20 | +2.77 | 4,383 | 325,584.2 | 1,634 | 37.28 | 16,059.14 | 4.93 | 16,165.38 | 4.97 | +106.24 | +650.18 | 5 | 0.11 |
| 2025/06/24 | 723 | +9 | +1.26 | 4,380 | 317,989.43 | 1,610 | 36.76 | 116,968.7 | 36.78 | 117,060.7 | 36.81 | +92 | +571.43 | 2 | 0.05 |
| 2025/06/23 | 714 | +1 | +0.14 | 3,063 | 217,770.05 | 1,226 | 40.03 | 87,104.2 | 40 | 87,333.1 | 40.1 | +228.9 | +1,867.05 | 2 | 0.07 |
| 2025/06/20 | 713 | -2 | -0.28 | 5,117 | 365,904.19 | 1,996 | 39 | 142,641.9 | 38.98 | 143,250.7 | 39.15 | +608.8 | +3,050.1 | 3 | 0.06 |
| 2025/06/19 | 715 | -15 | -2.05 | 4,697 | 337,952.09 | 1,139 | 24.25 | 82,136.1 | 24.3 | 82,073 | 24.29 | -63.1 | -553.99 | 0 | 0 |
| 2025/06/18 | 730 | -19 | -2.54 | 6,003 | 443,185.19 | 1,755 | 29.24 | 129,881.3 | 29.31 | 129,985.4 | 29.33 | +104.1 | +593.16 | 2 | 0.03 |
| 2025/06/17 | 749 | -38 | -4.83 | 8,213 | 624,928.47 | 2,681 | 32.64 | 203,908.3 | 32.63 | 204,941.6 | 32.79 | +1,033.3 | +3,854.16 | 3 | 0.04 |
| 2025/06/16 | 787 | -10 | -1.25 | 2,828 | 222,939.13 | 736 | 26.02 | 58,001.1 | 26.02 | 58,059.8 | 26.04 | +58.7 | +797.55 | 0 | 0 |
| 2025/06/13 | 797 | +2 | +0.25 | 3,852 | 307,674.05 | 1,686 | 43.77 | 134,668.9 | 43.77 | 134,731.8 | 43.79 | +62.9 | +373.07 | 4 | 0.1 |
| 2025/06/12 | 795 | -10 | -1.24 | 3,588 | 287,547.73 | 1,169 | 32.58 | 93,787.3 | 32.62 | 93,806.9 | 32.62 | +19.6 | +167.66 | 6 | 0.17 |
| 2025/06/11 | 805 | +19 | +2.42 | 6,282 | 503,189.08 | 2,209 | 35.16 | 176,866.3 | 35.15 | 176,930.2 | 35.16 | +63.9 | +289.27 | 2 | 0.03 |
| 2025/06/10 | 786 | +49 | +6.65 | 8,843 | 680,805.75 | 2,926 | 33.09 | 224,055.2 | 32.91 | 225,309.4 | 33.09 | +1,254.2 | +4,286.4 | 10 | 0.11 |
| 2025/06/09 | 737 | +14 | +1.94 | 4,230 | 311,249.15 | 1,591 | 37.61 | 116,944.1 | 37.57 | 117,118.7 | 37.63 | +174.6 | +1,097.42 | 0 | 0 |
| 2025/06/06 | 723 | -10 | -1.36 | 3,718 | 269,907.05 | 1,457 | 39.19 | 105,892 | 39.23 | 105,859.8 | 39.22 | -32.2 | -221 | 0 | 0 |
| 2025/06/05 | 733 | +0 | +0 | 3,575 | 261,282.71 | 948 | 26.51 | 69,230.3 | 26.5 | 69,340.8 | 26.54 | +110.5 | +1,165.61 | 1 | 0.03 |
| 2025/06/04 | 733 | +9 | +1.24 | 5,394 | 396,845.41 | 2,180 | 40.41 | 160,388.6 | 40.42 | 160,330.2 | 40.4 | -58.4 | -267.89 | 1 | 0.02 |
| 2025/06/03 | 724 | -1 | -0.14 | 3,542 | 258,653.34 | 1,287 | 36.34 | 94,011.3 | 36.35 | 94,120.4 | 36.39 | +109.1 | +847.71 | 2 | 0.06 |
| 2025/06/02 | 725 | -20 | -2.68 | 4,348 | 317,606.53 | 1,563 | 35.95 | 114,371.3 | 36.01 | 114,362.8 | 36.01 | -8.5 | -54.38 | 0 | 0 |
| 2025/05/29 | 745 | +9 | +1.22 | 5,621 | 419,225 | 1,550 | 27.58 | 115,639.1 | 27.58 | 115,682.4 | 27.59 | +43.3 | +279.35 | 0 | 0 |
| 2025/05/28 | 736 | +15 | +2.08 | 4,605 | 340,442.67 | 2,279 | 49.49 | 168,431.1 | 49.47 | 168,480.3 | 49.49 | +49.2 | +215.88 | 1 | 0.02 |
| 2025/05/27 | 721 | -6 | -0.83 | 2,830 | 204,929.5 | 982 | 34.7 | 71,083.8 | 34.69 | 71,186.2 | 34.74 | +102.4 | +1,042.77 | 2 | 0.07 |
| 2025/05/26 | 727 | +1 | +0.14 | 3,504 | 257,861.81 | 1,505 | 42.95 | 110,629.1 | 42.9 | 110,762.3 | 42.95 | +133.2 | +885.05 | 0 | 0 |
| 2025/05/23 | 726 | -17 | -2.29 | 4,148 | 304,223.8 | 1,720 | 41.47 | 126,149.9 | 41.47 | 126,656 | 41.63 | +506.1 | +2,942.44 | 0 | 0 |
| 2025/05/22 | 743 | +8 | +1.09 | 4,596 | 337,877.6 | 1,781 | 38.75 | 130,782.2 | 38.71 | 131,036 | 38.78 | +253.8 | +1,425.04 | 3 | 0.07 |
| 2025/05/21 | 735 | +31 | +4.4 | 6,353 | 462,740.65 | 2,738 | 43.1 | 198,846.8 | 42.97 | 199,633.8 | 43.14 | +787 | +2,874.36 | 4 | 0.06 |
| 2025/05/20 | 704 | -1 | -0.14 | 3,193 | 225,648.45 | 1,373 | 43.01 | 97,058.3 | 43.01 | 97,172.7 | 43.06 | +114.4 | +833.21 | 0 | 0 |
| 2025/05/19 | 705 | -11 | -1.54 | 4,255 | 302,337.61 | 1,051 | 24.7 | 74,874 | 24.77 | 74,822.6 | 24.75 | -51.4 | -489.06 | 0 | 0 |
| 2025/05/16 | 716 | -8 | -1.1 | 2,718 | 194,343.87 | 876 | 32.22 | 62,644 | 32.23 | 62,672.5 | 32.25 | +28.5 | +325.34 | 0 | 0 |
| 2025/05/15 | 724 | +6 | +0.84 | 4,397 | 316,554.15 | 1,415 | 32.18 | 101,859.1 | 32.18 | 101,904.4 | 32.19 | +45.3 | +320.14 | 1 | 0.02 |
| 2025/05/14 | 718 | +37 | +5.43 | 7,727 | 544,273.35 | 2,480 | 32.1 | 173,764.8 | 31.93 | 174,487.5 | 32.06 | +722.7 | +2,914.11 | 1 | 0.01 |
| 2025/05/13 | 681 | +7 | +1.04 | 5,540 | 380,045.7 | 2,060 | 37.19 | 141,116.2 | 37.13 | 141,558.4 | 37.25 | +442.2 | +2,146.6 | 0 | 0 |
| 2025/05/12 | 674 | +8 | +1.2 | 5,291 | 359,667.64 | 1,996 | 37.72 | 135,541.9 | 37.69 | 136,188.3 | 37.87 | +646.4 | +3,238.48 | 9 | 0.17 |
| 2025/05/09 | 666 | +18 | +2.78 | 14,470 | 982,775.64 | 8,529 | 58.94 | 579,643 | 58.98 | 580,822.2 | 59.1 | +1,179.2 | +1,382.58 | 8 | 0.06 |
| 2025/05/08 | 648 | +16 | +2.53 | 4,428 | 285,020.85 | 1,705 | 38.5 | 109,526.4 | 38.43 | 109,829.5 | 38.53 | +303.1 | +1,777.71 | 0 | 0 |
| 2025/05/07 | 632 | -6 | -0.94 | 6,608 | 424,652.49 | 3,074 | 46.52 | 197,492.5 | 46.51 | 198,365.4 | 46.71 | +872.9 | +2,839.62 | 3 | 0.05 |
| 2025/05/06 | 638 | +26 | +4.25 | 7,026 | 447,833.28 | 3,323 | 47.3 | 211,448.6 | 47.22 | 211,550.1 | 47.24 | +101.5 | +305.45 | 5 | 0.07 |
| 2025/05/05 | 612 | -9 | -1.45 | 4,989 | 306,648.62 | 2,076 | 41.61 | 127,479.1 | 41.57 | 128,065 | 41.76 | +585.9 | +2,822.25 | 3 | 0.06 |
| 2025/05/02 | 621 | +27 | +4.55 | 8,430 | 526,123.43 | 3,216 | 38.15 | 200,085.1 | 38.03 | 201,147.4 | 38.23 | +1,062.3 | +3,303.17 | 17 | 0.2 |
| 2025/04/30 | 594 | -4 | -0.67 | 4,362 | 258,244.41 | 1,093 | 25.05 | 64,703.5 | 25.06 | 64,738.9 | 25.07 | +35.4 | +323.88 | 0 | 0 |
| 2025/04/29 | 598 | +43 | +7.75 | 6,837 | 399,002.28 | 2,700 | 39.49 | 157,032.9 | 39.36 | 157,491.4 | 39.47 | +458.5 | +1,698.15 | 1 | 0.01 |
| 2025/04/28 | 555 | +3 | +0.54 | 4,625 | 258,993.25 | 1,469 | 31.76 | 82,316.5 | 31.78 | 82,453.9 | 31.84 | +137.4 | +935.33 | 0 | 0 |
| 2025/04/25 | 552 | +36 | +6.98 | 7,909 | 432,218.74 | 2,267 | 28.66 | 123,543.4 | 28.58 | 123,832.6 | 28.65 | +289.2 | +1,275.69 | 0 | 0 |
| 2025/04/24 | 516 | +9 | +1.78 | 3,283 | 170,134.64 | 1,407 | 42.86 | 72,907.7 | 42.85 | 73,001 | 42.91 | +93.3 | +663.11 | 0 | 0 |
| 2025/04/23 | 507 | +23 | +4.75 | 3,827 | 193,863.08 | 1,557 | 40.69 | 78,763.45 | 40.63 | 78,883.25 | 40.69 | +119.8 | +769.43 | 2 | 0.05 |
| 2025/04/22 | 484 | -22 | -4.35 | 4,296 | 210,503.7 | 1,693 | 39.41 | 83,060.45 | 39.46 | 82,971.75 | 39.42 | -88.7 | -523.92 | 3 | 0.07 |
| 2025/04/21 | 506 | -19 | -3.62 | 2,469 | 126,291.25 | 1,060 | 42.93 | 54,293.3 | 42.99 | 54,319.7 | 43.01 | +26.4 | +249.06 | 0 | 0 |
| 2025/04/18 | 525 | +2 | +0.38 | 1,867 | 98,257.93 | 812 | 43.49 | 42,740.4 | 43.5 | 42,774.4 | 43.53 | +34 | +418.72 | 1 | 0.05 |
| 2025/04/17 | 523 | +2 | +0.38 | 3,648 | 190,304.76 | 1,393 | 38.18 | 72,557.4 | 38.13 | 72,658.5 | 38.18 | +101.1 | +725.77 | 1 | 0.03 |
| 2025/04/16 | 521 | -25 | -4.58 | 4,436 | 235,708.93 | 1,741 | 39.25 | 92,501.4 | 39.24 | 92,729 | 39.34 | +227.6 | +1,307.29 | 1 | 0.02 |
| 2025/04/15 | 546 | +21 | +4 | 4,734 | 254,742.09 | 1,876 | 39.63 | 100,035.6 | 39.27 | 101,192.7 | 39.72 | +1,157.1 | +6,167.91 | 1 | 0.02 |
| 2025/04/14 | 525 | +16 | +3.14 | 8,959 | 472,721.68 | 2,850 | 31.81 | 150,369.4 | 31.81 | 150,762.3 | 31.89 | +392.9 | +1,378.6 | 2 | 0.02 |
| 2025/04/11 | 509 | +30.5 | +6.37 | 11,234 | 558,305.2 | 3,541 | 31.52 | 174,579.95 | 31.27 | 177,364 | 31.77 | +2,784.05 | +7,862.33 | 90 | 0.8 |
| 2025/04/10 | 478.5 | +43.5 | +10 | 829 | 39,658.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 435 | -43 | -9 | 11,600 | 516,392.07 | 2,945 | 25.39 | 131,922.9 | 25.55 | 131,250 | 25.42 | -672.9 | -2,284.89 | 0 | 0 |
| 2025/04/08 | 478 | -53 | -9.98 | 7,443 | 357,376.34 | 1,554 | 20.88 | 74,629.65 | 20.88 | 74,767.9 | 20.92 | +138.25 | +889.64 | 0 | 0 |
| 2025/04/07 | 531 | -58 | -9.85 | 661 | 35,080.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 589 | +0 | +0 | 3,315 | 195,768.25 | 1,307 | 39.42 | 77,150.2 | 39.41 | 77,517.1 | 39.6 | +366.9 | +2,807.19 | 0 | 0 |
| 2025/04/01 | 589 | +13 | +2.26 | 2,476 | 145,412.24 | 943 | 38.08 | 55,277.9 | 38.01 | 55,394.8 | 38.1 | +116.9 | +1,239.66 | 1 | 0.04 |
| 2025/03/31 | 576 | -34 | -5.57 | 5,335 | 311,917.23 | 1,679 | 31.47 | 98,285.9 | 31.51 | 98,400.7 | 31.55 | +114.8 | +683.74 | 4 | 0.07 |
| 2025/03/28 | 610 | -24 | -3.79 | 4,750 | 291,362.1 | 1,795 | 37.79 | 110,205.1 | 37.82 | 110,272.2 | 37.85 | +67.1 | +373.82 | 3 | 0.06 |
| 2025/03/27 | 634 | -21 | -3.21 | 5,739 | 359,339.35 | 2,889 | 50.34 | 180,637.1 | 50.27 | 180,969.3 | 50.36 | +332.2 | +1,149.88 | 15 | 0.26 |
| 2025/03/26 | 655 | -4 | -0.61 | 1,908 | 125,048.7 | 807 | 42.3 | 52,888.1 | 42.29 | 52,975.6 | 42.36 | +87.5 | +1,084.26 | 2 | 0.1 |
| 2025/03/25 | 659 | +16 | +2.49 | 2,950 | 194,098.68 | 812 | 27.52 | 53,347.8 | 27.48 | 53,438.3 | 27.53 | +90.5 | +1,114.53 | 1 | 0.03 |
| 2025/03/24 | 643 | -20 | -3.02 | 2,032 | 132,788.82 | 854 | 42.04 | 55,852.5 | 42.06 | 55,926.2 | 42.12 | +73.7 | +863 | 0 | 0 |
| 2025/03/21 | 663 | +21 | +3.27 | 4,636 | 305,627.05 | 1,645 | 35.48 | 108,177.6 | 35.4 | 108,544.2 | 35.52 | +366.6 | +2,228.57 | 1 | 0.02 |
| 2025/03/20 | 642 | -2 | -0.31 | 3,793 | 246,166.34 | 1,218 | 32.11 | 79,178.3 | 32.16 | 79,078 | 32.12 | -100.3 | -823.48 | 1 | 0.03 |
| 2025/03/19 | 644 | -23 | -3.45 | 3,636 | 236,909.23 | 1,142 | 31.4 | 74,591.6 | 31.49 | 74,635.9 | 31.5 | +44.3 | +387.92 | 1 | 0.03 |
| 2025/03/18 | 667 | +14 | +2.14 | 3,874 | 257,122.53 | 1,325 | 34.2 | 87,895.4 | 34.18 | 88,015.3 | 34.23 | +119.9 | +904.91 | 0 | 0 |
| 2025/03/17 | 653 | +14 | +2.19 | 3,919 | 256,723.19 | 1,325 | 33.81 | 86,619.3 | 33.74 | 86,834.2 | 33.82 | +214.9 | +1,621.89 | 0 | 0 |
| 2025/03/14 | 639 | -11 | -1.69 | 9,123 | 575,280.72 | 4,685 | 51.35 | 293,844.2 | 51.08 | 295,305.4 | 51.33 | +1,461.2 | +3,118.89 | 16 | 0.18 |
| 2025/03/13 | 650 | +11 | +1.72 | 5,681 | 371,465.91 | 2,213 | 38.96 | 144,569.8 | 38.92 | 144,998.8 | 39.03 | +429 | +1,938.54 | 0 | 0 |
| 2025/03/12 | 639 | +5 | +0.79 | 3,953 | 253,690.02 | 1,399 | 35.39 | 89,771.3 | 35.39 | 89,856 | 35.42 | +84.7 | +605.43 | 2 | 0.05 |
| 2025/03/11 | 634 | -15 | -2.31 | 5,422 | 338,473.18 | 1,853 | 34.18 | 115,217.8 | 34.04 | 115,909.6 | 34.24 | +691.8 | +3,733.41 | 2 | 0.04 |
| 2025/03/10 | 649 | -13 | -1.96 | 7,258 | 476,206.65 | 1,712 | 23.59 | 112,310.2 | 23.58 | 112,377.6 | 23.6 | +67.4 | +393.69 | 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。
