2345
998
TWD+15.00 (1.53%)
2025.11.17收盤
智邦－現股當沖
智邦最新現股當沖狀況
整理智邦最新(2025/11/17) 當沖狀況。整體成交張數為1,350張，佔整體市場成交張數的38.37%。當日現股當沖之總損益為+130萬元、每張平均損益則為+961元。
開盤價
999
收盤價
998
當日範圍
985 - 1020
成交張數
3,519
開盤價(昨)
965
收盤價(昨)
983
昨日範圍
965 - 1005
成交張數(昨)
5,213
成交金額
35.21億
成交金額(昨)
51.51億
52週範圍
435 - 1150
發行股數
6億
市值
5600億
現股當沖－歷史逐日資訊
開盤價
999
收盤價
998
成交張數
3,519
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(%) | ||||||
| 2025/11/17 | 998 | +15 | +1.53 | 3,519 | 352,045.11 | 1,350 | 38.37 | 135,062.2 | 38.37 | 135,192 | 38.4 | +129.8 | +961.48 | 0 | 0 |
| 2025/11/14 | 983 | +3 | +0.31 | 5,213 | 515,047.24 | 2,275 | 43.64 | 224,760 | 43.64 | 225,082.9 | 43.7 | +322.9 | +1,419.34 | 7 | 0.13 |
| 2025/11/13 | 980 | -3 | -0.31 | 3,018 | 296,977.09 | 1,097 | 36.35 | 107,983.3 | 36.36 | 108,047.8 | 36.38 | +64.5 | +587.97 | 0 | 0 |
| 2025/11/12 | 983 | +4 | +0.41 | 5,792 | 566,903.11 | 2,242 | 38.71 | 218,706.5 | 38.58 | 219,850.4 | 38.78 | +1,143.9 | +5,102.14 | 7 | 0.12 |
| 2025/11/11 | 979 | -19 | -1.9 | 5,089 | 504,545.66 | 1,949 | 38.3 | 193,676.1 | 38.39 | 193,592.6 | 38.37 | -83.5 | -428.42 | 6 | 0.12 |
| 2025/11/10 | 998 | -7 | -0.7 | 5,938 | 596,042.65 | 2,023 | 34.07 | 203,230.8 | 34.1 | 203,351.9 | 34.12 | +121.1 | +598.62 | 2 | 0.03 |
| 2025/11/07 | 1,005 | -50 | -4.74 | 7,291 | 744,028.57 | 2,574 | 35.3 | 264,152.5 | 35.5 | 263,871.5 | 35.47 | -281 | -1,091.69 | 3 | 0.04 |
| 2025/11/06 | 1,055 | +10 | +0.96 | 5,986 | 637,761.48 | 2,380 | 39.76 | 253,097.5 | 39.69 | 253,855 | 39.8 | +757.5 | +3,182.77 | 9 | 0.15 |
| 2025/11/05 | 1,045 | -105 | -9.13 | 10,947 | 1,161,389.2 | 3,707 | 33.86 | 393,363 | 33.87 | 396,160 | 34.11 | +2,797 | +7,545.18 | 2 | 0.02 |
| 2025/11/04 | 1,150 | +75 | +6.98 | 12,623 | 1,470,742.47 | 6,010 | 47.61 | 699,817 | 47.58 | 700,371 | 47.62 | +554 | +921.8 | 2 | 0.02 |
| 2025/11/03 | 1,075 | -5 | -0.46 | 4,831 | 519,814.71 | 1,820 | 37.67 | 195,646 | 37.64 | 195,916.5 | 37.69 | +270.5 | +1,486.26 | 1 | 0.02 |
| 2025/10/31 | 1,080 | +60 | +5.88 | 10,011 | 1,078,420.58 | 3,770 | 37.66 | 404,847 | 37.54 | 405,508.5 | 37.6 | +661.5 | +1,754.64 | 4 | 0.04 |
| 2025/10/30 | 1,020 | +47 | +4.83 | 7,379 | 743,445.27 | 2,426 | 32.88 | 243,444.8 | 32.75 | 244,613.9 | 32.9 | +1,169.1 | +4,819.04 | 6 | 0.08 |
| 2025/10/29 | 973 | +8 | +0.83 | 4,580 | 446,756.28 | 1,766 | 38.56 | 172,201.4 | 38.54 | 172,407.5 | 38.59 | +206.1 | +1,167.04 | 5 | 0.11 |
| 2025/10/28 | 965 | +3 | +0.31 | 4,824 | 468,494.39 | 1,429 | 29.62 | 138,505.9 | 29.56 | 139,026.3 | 29.68 | +520.4 | +3,641.71 | 3 | 0.06 |
| 2025/10/27 | 962 | +28 | +3 | 4,806 | 463,205.87 | 1,438 | 29.92 | 138,451.3 | 29.89 | 138,706.7 | 29.94 | +255.4 | +1,776.08 | 0 | 0 |
| 2025/10/23 | 934 | +30 | +3.32 | 5,763 | 535,303.6 | 2,603 | 45.17 | 240,942.5 | 45.01 | 241,586.2 | 45.13 | +643.7 | +2,472.92 | 4 | 0.07 |
| 2025/10/22 | 904 | -56 | -5.83 | 13,065 | 1,184,619.69 | 4,543 | 34.77 | 411,477.5 | 34.73 | 412,814.1 | 34.85 | +1,336.6 | +2,942.11 | 2 | 0.02 |
| 2025/10/21 | 960 | -19 | -1.94 | 4,167 | 403,271.31 | 1,152 | 27.64 | 111,496.5 | 27.65 | 111,533.3 | 27.66 | +36.8 | +319.44 | 1 | 0.02 |
| 2025/10/20 | 979 | +23 | +2.41 | 3,126 | 306,007.84 | 1,090 | 34.87 | 106,676.2 | 34.86 | 106,744.1 | 34.88 | +67.9 | +622.94 | 4 | 0.13 |
| 2025/10/17 | 956 | -44 | -4.4 | 7,283 | 707,629.18 | 1,946 | 26.72 | 189,351.9 | 26.76 | 189,702.1 | 26.81 | +350.2 | +1,799.59 | 2 | 0.03 |
| 2025/10/16 | 1,000 | -20 | -1.96 | 3,730 | 374,762 | 966 | 25.9 | 97,135.4 | 25.92 | 97,252 | 25.95 | +116.6 | +1,207.04 | 0 | 0 |
| 2025/10/15 | 1,020 | +20 | +2 | 4,825 | 486,204.53 | 1,367 | 28.33 | 136,840.2 | 28.14 | 137,592.3 | 28.3 | +752.1 | +5,501.83 | 1 | 0.02 |
| 2025/10/14 | 1,000 | -35 | -3.38 | 5,082 | 520,207.32 | 1,396 | 27.47 | 142,345.5 | 27.36 | 143,285 | 27.54 | +939.5 | +6,729.94 | 1 | 0.02 |
| 2025/10/13 | 1,035 | -15 | -1.43 | 4,086 | 418,162.9 | 1,232 | 30.16 | 125,619.5 | 30.04 | 126,141 | 30.17 | +521.5 | +4,232.95 | 1 | 0.02 |
| 2025/10/09 | 1,050 | +5 | +0.48 | 3,447 | 365,548.92 | 1,225 | 35.54 | 130,019 | 35.57 | 130,191.5 | 35.62 | +172.5 | +1,408.16 | 1 | 0.03 |
| 2025/10/08 | 1,045 | +20 | +1.95 | 3,287 | 342,157.14 | 1,139 | 34.65 | 118,348 | 34.59 | 118,717.5 | 34.7 | +369.5 | +3,244.07 | 2 | 0.06 |
| 2025/10/07 | 1,025 | -80 | -7.24 | 6,300 | 664,817.26 | 1,838 | 29.17 | 195,409.5 | 29.39 | 196,283.5 | 29.52 | +874 | +4,755.17 | 0 | 0 |
| 2025/10/03 | 1,105 | +30 | +2.79 | 4,869 | 534,538.11 | 1,421 | 29.19 | 155,836.5 | 29.15 | 155,941 | 29.17 | +104.5 | +735.4 | 2 | 0.04 |
| 2025/10/02 | 1,075 | +35 | +3.37 | 5,171 | 551,471.61 | 2,158 | 41.73 | 229,640.5 | 41.64 | 230,234 | 41.75 | +593.5 | +2,750.23 | 1 | 0.02 |
| 2025/10/01 | 1,040 | -5 | -0.48 | 4,080 | 427,052.31 | 1,362 | 33.38 | 142,537 | 33.38 | 142,746 | 33.43 | +209 | +1,534.51 | 0 | 0 |
| 2025/09/30 | 1,045 | +61 | +6.2 | 6,774 | 709,764.72 | 2,254 | 33.27 | 235,446.5 | 33.17 | 237,021 | 33.39 | +1,574.5 | +6,985.36 | 3 | 0.04 |
| 2025/09/26 | 984 | +8 | +0.82 | 5,294 | 521,874.26 | 2,447 | 46.22 | 240,938 | 46.17 | 241,597.8 | 46.29 | +659.8 | +2,696.36 | 0 | 0 |
| 2025/09/25 | 976 | -29 | -2.89 | 3,363 | 331,010.77 | 782 | 23.25 | 77,023.7 | 23.27 | 77,061.9 | 23.28 | +38.2 | +488.49 | 0 | 0 |
| 2025/09/24 | 1,005 | +0 | +0 | 2,738 | 275,169.59 | 1,126 | 41.13 | 113,087 | 41.1 | 113,345.4 | 41.19 | +258.4 | +2,294.85 | 1 | 0.04 |
| 2025/09/23 | 1,005 | +16 | +1.62 | 4,068 | 410,148.6 | 1,654 | 40.66 | 166,494.5 | 40.59 | 166,951.7 | 40.71 | +457.2 | +2,764.21 | 0 | 0 |
| 2025/09/22 | 989 | -26 | -2.56 | 5,683 | 565,570.34 | 1,501 | 26.41 | 149,452.4 | 26.43 | 149,446.5 | 26.42 | -5.9 | -39.31 | 2 | 0.04 |
| 2025/09/19 | 1,015 | -65 | -6.02 | 7,176 | 741,454.79 | 2,142 | 29.85 | 221,523.5 | 29.88 | 223,161 | 30.1 | +1,637.5 | +7,644.72 | 3 | 0.04 |
| 2025/09/18 | 1,080 | +15 | +1.41 | 2,852 | 306,106.36 | 837 | 29.35 | 89,309.5 | 29.18 | 89,872.5 | 29.36 | +563 | +6,726.4 | 2 | 0.07 |
| 2025/09/17 | 1,065 | -5 | -0.47 | 3,019 | 322,030.94 | 1,388 | 45.98 | 147,761 | 45.88 | 148,281.5 | 46.05 | +520.5 | +3,750 | 1 | 0.03 |
| 2025/09/16 | 1,070 | +0 | +0 | 3,652 | 394,412.87 | 1,292 | 35.38 | 139,307 | 35.32 | 139,977.5 | 35.49 | +670.5 | +5,189.63 | 3 | 0.08 |
| 2025/09/15 | 1,070 | -35 | -3.17 | 3,200 | 345,150.16 | 1,180 | 36.88 | 127,063.5 | 36.81 | 127,736.5 | 37.01 | +673 | +5,703.39 | 7 | 0.22 |
| 2025/09/12 | 1,105 | -15 | -1.34 | 4,095 | 454,545.66 | 1,531 | 37.39 | 170,196.5 | 37.44 | 170,522 | 37.51 | +325.5 | +2,126.06 | 2 | 0.05 |
| 2025/09/11 | 1,120 | +30 | +2.75 | 9,417 | 1,069,594.58 | 3,940 | 41.84 | 446,457 | 41.74 | 447,942 | 41.88 | +1,485 | +3,769.04 | 11 | 0.12 |
| 2025/09/10 | 1,090 | +70 | +6.86 | 7,250 | 788,528.58 | 2,361 | 32.57 | 256,098.5 | 32.48 | 257,688 | 32.68 | +1,589.5 | +6,732.32 | 1 | 0.01 |
| 2025/09/09 | 1,020 | +0 | +0 | 3,806 | 390,797.26 | 1,503 | 39.49 | 154,160.5 | 39.45 | 154,438 | 39.52 | +277.5 | +1,846.31 | 2 | 0.05 |
| 2025/09/08 | 1,020 | +0 | +0 | 4,487 | 458,303.75 | 1,339 | 29.84 | 136,452 | 29.77 | 136,999.5 | 29.89 | +547.5 | +4,088.87 | 0 | 0 |
| 2025/09/05 | 1,020 | +45 | +4.62 | 4,434 | 447,715.58 | 1,709 | 38.54 | 172,057.7 | 38.43 | 172,692.7 | 38.57 | +635 | +3,715.62 | 1 | 0.02 |
| 2025/09/04 | 975 | +5 | +0.52 | 3,497 | 342,169.28 | 1,531 | 43.79 | 149,576.8 | 43.71 | 149,972.6 | 43.83 | +395.8 | +2,585.24 | 0 | 0 |
| 2025/09/03 | 970 | +7 | +0.73 | 3,399 | 327,809.43 | 1,315 | 38.68 | 126,791.1 | 38.68 | 127,088.8 | 38.77 | +297.7 | +2,263.88 | 0 | 0 |
| 2025/09/02 | 963 | +19 | +2.01 | 4,337 | 415,344.32 | 1,619 | 37.33 | 154,916.9 | 37.3 | 155,147.3 | 37.35 | +230.4 | +1,423.1 | 1 | 0.02 |
| 2025/09/01 | 944 | -71 | -7 | 8,357 | 817,719.3 | 3,448 | 41.26 | 340,259.4 | 41.61 | 341,712.3 | 41.79 | +1,452.9 | +4,213.75 | 3 | 0.04 |
| 2025/08/29 | 1,015 | +31 | +3.15 | 5,508 | 560,689.99 | 1,787 | 32.44 | 181,194.2 | 32.32 | 182,562.3 | 32.56 | +1,368.1 | +7,655.85 | 6 | 0.11 |
| 2025/08/28 | 984 | +1 | +0.1 | 3,011 | 297,190.3 | 1,231 | 40.89 | 121,335.1 | 40.83 | 121,589.7 | 40.91 | +254.6 | +2,068.24 | 0 | 0 |
| 2025/08/27 | 983 | +2 | +0.2 | 3,014 | 297,050.11 | 938 | 31.12 | 92,314.8 | 31.08 | 92,559.1 | 31.16 | +244.3 | +2,604.48 | 0 | 0 |
| 2025/08/26 | 981 | +19 | +1.98 | 5,768 | 557,428.82 | 2,033 | 35.25 | 195,172.8 | 35.01 | 196,755.5 | 35.3 | +1,582.7 | +7,785.05 | 1 | 0.02 |
| 2025/08/25 | 962 | +22 | +2.34 | 4,316 | 415,041.16 | 1,565 | 36.26 | 150,325.6 | 36.22 | 150,623.8 | 36.29 | +298.2 | +1,905.43 | 1 | 0.02 |
| 2025/08/22 | 940 | -10 | -1.05 | 4,129 | 393,113.37 | 1,566 | 37.93 | 149,376.6 | 38 | 149,422.3 | 38.01 | +45.7 | +291.83 | 4 | 0.1 |
| 2025/08/21 | 950 | -6 | -0.63 | 6,187 | 588,835.35 | 1,870 | 30.22 | 178,114.8 | 30.25 | 178,137.9 | 30.25 | +23.1 | +123.53 | 3 | 0.05 |
| 2025/08/20 | 956 | -59 | -5.81 | 7,412 | 720,295.9 | 1,891 | 25.51 | 183,880.5 | 25.53 | 183,901.4 | 25.53 | +20.9 | +110.52 | 5 | 0.07 |
| 2025/08/19 | 1,015 | -65 | -6.02 | 5,322 | 546,105.85 | 1,530 | 28.75 | 157,362 | 28.82 | 158,066.5 | 28.94 | +704.5 | +4,604.58 | 0 | 0 |
| 2025/08/18 | 1,080 | +45 | +4.35 | 4,732 | 506,541.74 | 1,652 | 34.91 | 176,084 | 34.76 | 176,764.5 | 34.9 | +680.5 | +4,119.25 | 0 | 0 |
| 2025/08/15 | 1,035 | +0 | +0 | 2,980 | 308,973.17 | 1,100 | 36.91 | 113,497 | 36.73 | 113,940 | 36.88 | +443 | +4,027.27 | 1 | 0.03 |
| 2025/08/14 | 1,035 | -10 | -0.96 | 4,438 | 459,660.15 | 1,541 | 34.72 | 159,314.5 | 34.66 | 160,005.5 | 34.81 | +691 | +4,484.1 | 1 | 0.02 |
| 2025/08/13 | 1,045 | +25 | +2.45 | 4,106 | 427,634.78 | 1,731 | 42.16 | 179,634 | 42.01 | 180,675.5 | 42.25 | +1,041.5 | +6,016.75 | 7 | 0.17 |
| 2025/08/12 | 1,020 | +0 | +0 | 3,007 | 306,432.92 | 1,187 | 39.48 | 120,835.5 | 39.43 | 121,096.5 | 39.52 | +261 | +2,198.82 | 0 | 0 |
| 2025/08/11 | 1,020 | +31 | +3.13 | 4,537 | 456,222.95 | 1,995 | 43.97 | 200,096.3 | 43.86 | 200,758.7 | 44 | +662.4 | +3,320.3 | 1 | 0.02 |
| 2025/08/08 | 989 | +14 | +1.44 | 7,967 | 782,393.53 | 3,757 | 47.16 | 368,310.1 | 47.07 | 369,554.5 | 47.23 | +1,244.4 | +3,312.22 | 4 | 0.05 |
| 2025/08/07 | 975 | +74 | +8.21 | 8,154 | 778,242.79 | 3,675 | 45.07 | 347,888.6 | 44.7 | 351,026.3 | 45.1 | +3,137.7 | +8,537.96 | 6 | 0.07 |
| 2025/08/06 | 901 | +0 | +0 | 5,311 | 480,545.49 | 2,407 | 45.32 | 217,819.3 | 45.33 | 218,205 | 45.41 | +385.7 | +1,602.41 | 0 | 0 |
| 2025/08/05 | 901 | +16 | +1.81 | 7,527 | 684,553.61 | 3,283 | 43.62 | 297,918.8 | 43.52 | 298,872.6 | 43.66 | +953.8 | +2,905.27 | 1 | 0.01 |
| 2025/08/04 | 885 | +1 | +0.11 | 3,739 | 328,985.76 | 1,227 | 32.81 | 107,856.1 | 32.78 | 108,065 | 32.85 | +208.9 | +1,702.53 | 0 | 0 |
| 2025/08/01 | 884 | -8 | -0.9 | 5,475 | 481,813.94 | 1,995 | 36.44 | 175,375.5 | 36.4 | 175,666.8 | 36.46 | +291.3 | +1,460.15 | 3 | 0.05 |
| 2025/07/31 | 892 | +49 | +5.81 | 6,490 | 572,888.53 | 2,611 | 40.23 | 228,872 | 39.95 | 231,525.3 | 40.41 | +2,653.3 | +10,162.01 | 105 | 1.62 |
| 2025/07/30 | 843 | -9 | +0.24 | 7,049 | 608,172.36 | 2,332 | 33.08 | 202,456.1 | 33.29 | 200,862.2 | 33.03 | -1,593.9 | -6,834.91 | 154 | 2.18 |
| 2025/07/29 | 852 | +1 | +0.12 | 5,547 | 474,220.35 | 1,402 | 25.28 | 119,868.2 | 25.28 | 120,025.8 | 25.31 | +157.6 | +1,124.11 | 0 | 0 |
| 2025/07/28 | 851 | +58 | +6.64 | 8,103 | 674,702.68 | 2,891 | 35.68 | 238,375.9 | 35.33 | 242,573.9 | 35.95 | +4,198 | +14,520.93 | 0 | 0 |
| 2025/07/25 | 798 | +20 | +3.23 | 3,397 | 424,042.67 | 728 | 13.57 | 56,907.8 | 13.42 | 57,333.4 | 13.52 | +425.6 | +5,846.15 | 0 | 0 |
| 2025/07/24 | 773 | -4 | -0.51 | 3,346 | 260,743.97 | 1,108 | 33.11 | 86,450.6 | 33.16 | 86,495.1 | 33.17 | +44.5 | +401.62 | 0 | 0 |
| 2025/07/23 | 777 | +8 | +1.04 | 5,022 | 393,157.33 | 1,855 | 36.93 | 145,235.3 | 36.94 | 145,714.3 | 37.06 | +479 | +2,582.21 | 5 | 0.1 |
| 2025/07/22 | 769 | -24 | -3.03 | 4,588 | 360,620.43 | 1,522 | 33.18 | 119,417.6 | 33.11 | 120,338.5 | 33.37 | +920.9 | +6,050.59 | 1 | 0.02 |
| 2025/07/21 | 793 | -5 | -0.63 | 4,081 | 324,166.51 | 1,428 | 34.99 | 113,219.3 | 34.93 | 113,740.6 | 35.09 | +521.3 | +3,650.56 | 1 | 0.02 |
| 2025/07/18 | 798 | +34 | +4.45 | 5,365 | 424,042.67 | 1,892 | 35.26 | 148,927.4 | 35.12 | 149,686.6 | 35.3 | +759.2 | +4,012.68 | 7 | 0.13 |
| 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 |
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。
