2345
1,450
TWD+60.00 (4.32%)
2026.02.11收盤
智邦－現股當沖
智邦最新現股當沖狀況
整理智邦最新(2026/02/11) 當沖狀況。整體成交張數為3,836張，佔整體市場成交張數的50.39%。當日現股當沖之總損益為+5,548萬元、每張平均損益則為+14,462元。
開盤價
1355
收盤價
1450
當日範圍
1355 - 1455
成交張數
7,613
開盤價(昨)
1365
收盤價(昨)
1390
昨日範圍
1325 - 1395
成交張數(昨)
9,630
成交金額
108.43億
成交金額(昨)
131.37億
52週範圍
435 - 1450
發行股數
6億
市值
8136億
現股當沖－歷史逐日資訊
開盤價
1355
收盤價
1450
成交張數
7,613
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(%) | ||||||
| 2026/02/11 | 1,450 | +60 | +4.32 | 7,613 | 1,084,238.84 | 3,836 | 50.39 | 542,999.5 | 50.08 | 548,547 | 50.59 | +5,547.5 | +14,461.68 | 1 | 0.01 |
| 2026/02/10 | 1,390 | +85 | +6.51 | 9,630 | 1,313,719.75 | 4,711 | 48.92 | 640,144 | 48.73 | 642,999.5 | 48.94 | +2,855.5 | +6,061.35 | 5 | 0.05 |
| 2026/02/09 | 1,305 | +115 | +9.66 | 8,166 | 1,044,646.84 | 2,310 | 28.29 | 292,891 | 28.04 | 295,036.5 | 28.24 | +2,145.5 | +9,287.88 | 11 | 0.13 |
| 2026/02/06 | 1,190 | +65 | +5.78 | 5,997 | 694,203.93 | 2,537 | 42.3 | 289,046.5 | 41.64 | 292,648.5 | 42.16 | +3,602 | +14,197.87 | 0 | 0 |
| 2026/02/05 | 1,125 | -60 | -5.06 | 3,576 | 411,215.15 | 1,224 | 34.22 | 140,827.5 | 34.25 | 141,465 | 34.4 | +637.5 | +5,208.33 | 0 | 0 |
| 2026/02/04 | 1,185 | +0 | +0 | 3,352 | 391,762.3 | 1,494 | 44.57 | 173,900.5 | 44.39 | 174,975.5 | 44.66 | +1,075 | +7,195.45 | 1 | 0.03 |
| 2026/02/03 | 1,185 | +45 | +3.95 | 5,513 | 653,816.88 | 2,245 | 40.72 | 266,274 | 40.73 | 266,370 | 40.74 | +96 | +427.62 | 2 | 0.04 |
| 2026/02/02 | 1,140 | +25 | +2.24 | 4,368 | 497,723.88 | 1,704 | 39.01 | 193,518.5 | 38.88 | 194,401.5 | 39.06 | +883 | +5,181.92 | 0 | 0 |
| 2026/01/30 | 1,115 | -55 | -4.7 | 4,328 | 488,905.02 | 1,431 | 33.06 | 161,795 | 33.09 | 162,474.5 | 33.23 | +679.5 | +4,748.43 | 5 | 0.12 |
| 2026/01/29 | 1,170 | +0 | +0 | 4,812 | 562,307.92 | 2,010 | 41.77 | 233,867.5 | 41.59 | 234,459.5 | 41.7 | +592 | +2,945.27 | 2 | 0.04 |
| 2026/01/28 | 1,170 | +15 | +1.3 | 3,406 | 397,325.84 | 1,293 | 37.96 | 150,950.5 | 37.99 | 151,158 | 38.04 | +207.5 | +1,604.8 | 1 | 0.03 |
| 2026/01/27 | 1,155 | +5 | +0.43 | 3,771 | 441,166.49 | 1,521 | 40.33 | 177,928.5 | 40.33 | 178,122 | 40.38 | +193.5 | +1,272.19 | 1 | 0.03 |
| 2026/01/26 | 1,150 | -25 | -2.13 | 4,774 | 548,640.13 | 1,624 | 34.02 | 186,436 | 33.98 | 187,184.5 | 34.12 | +748.5 | +4,608.99 | 0 | 0 |
| 2026/01/23 | 1,175 | +25 | +2.17 | 4,301 | 501,338.03 | 1,808 | 42.03 | 210,479 | 41.98 | 211,341 | 42.16 | +862 | +4,767.7 | 1 | 0.02 |
| 2026/01/22 | 1,150 | +0 | +0 | 7,229 | 834,918.8 | 2,526 | 34.94 | 290,582.5 | 34.8 | 292,335 | 35.01 | +1,752.5 | +6,937.85 | 1 | 0.01 |
| 2026/01/21 | 1,150 | -35 | -2.95 | 3,894 | 462,005.9 | 1,412 | 36.26 | 167,274.5 | 36.21 | 168,967 | 36.57 | +1,692.5 | +11,986.54 | 1 | 0.03 |
| 2026/01/20 | 1,185 | +20 | +1.72 | 3,574 | 426,125.19 | 1,103 | 30.86 | 131,298 | 30.81 | 131,933 | 30.96 | +635 | +5,757.03 | 0 | 0 |
| 2026/01/19 | 1,165 | -65 | -5.28 | 4,631 | 547,475.2 | 1,232 | 26.6 | 145,629 | 26.6 | 146,445.5 | 26.75 | +816.5 | +6,627.44 | 1 | 0.02 |
| 2026/01/16 | 1,230 | -10 | -0.81 | 3,473 | 429,793.1 | 1,231 | 35.44 | 152,500.5 | 35.48 | 152,951 | 35.59 | +450.5 | +3,659.63 | 1 | 0.03 |
| 2026/01/15 | 1,240 | +25 | +2.06 | 7,324 | 918,902.01 | 2,830 | 38.64 | 354,128 | 38.54 | 355,569.5 | 38.7 | +1,441.5 | +5,093.64 | 2 | 0.03 |
| 2026/01/14 | 1,215 | +35 | +2.97 | 3,275 | 396,514.27 | 858 | 26.2 | 103,562.5 | 26.12 | 103,817 | 26.18 | +254.5 | +2,966.2 | 0 | 0 |
| 2026/01/13 | 1,180 | -25 | -2.07 | 4,447 | 529,554 | 1,432 | 32.2 | 170,701 | 32.23 | 171,522 | 32.39 | +821 | +5,733.24 | 0 | 0 |
| 2026/01/12 | 1,205 | -10 | -0.82 | 4,121 | 495,933.91 | 1,602 | 38.88 | 192,613.5 | 38.84 | 193,157.5 | 38.95 | +544 | +3,395.76 | 2 | 0.05 |
| 2026/01/09 | 1,215 | -50 | -3.95 | 9,092 | 1,138,065.26 | 3,479 | 38.27 | 436,825.5 | 38.38 | 439,844.5 | 38.65 | +3,019 | +8,677.78 | 3 | 0.03 |
| 2026/01/08 | 1,265 | +60 | +4.98 | 7,786 | 965,648.05 | 3,673 | 47.17 | 452,456.5 | 46.86 | 455,069 | 47.13 | +2,612.5 | +7,112.71 | 2 | 0.03 |
| 2026/01/07 | 1,205 | -35 | -2.82 | 4,013 | 486,129.94 | 1,536 | 38.27 | 186,140.5 | 38.29 | 186,851.5 | 38.44 | +711 | +4,628.91 | 19 | 0.47 |
| 2026/01/06 | 1,240 | +55 | +4.64 | 6,799 | 839,424.59 | 2,679 | 39.41 | 329,102 | 39.21 | 332,639 | 39.63 | +3,537 | +13,202.69 | 7 | 0.1 |
| 2026/01/05 | 1,185 | +40 | +3.49 | 5,294 | 625,640.52 | 1,562 | 29.5 | 184,277 | 29.45 | 184,782.5 | 29.53 | +505.5 | +3,236.24 | 0 | 0 |
| 2026/01/02 | 1,145 | -40 | -3.38 | 4,120 | 476,470.77 | 1,525 | 37.01 | 176,629 | 37.07 | 176,860 | 37.12 | +231 | +1,514.75 | 1 | 0.02 |
| 2025/12/31 | 1,185 | -5 | -0.42 | 3,320 | 392,479.97 | 1,290 | 38.85 | 152,206.5 | 38.78 | 152,754 | 38.92 | +547.5 | +4,244.19 | 1 | 0.03 |
| 2025/12/30 | 1,190 | -25 | -2.06 | 2,071 | 248,342.5 | 819 | 39.54 | 98,263.5 | 39.57 | 98,222 | 39.55 | -41.5 | -506.72 | 0 | 0 |
| 2025/12/29 | 1,215 | +0 | +0 | 3,298 | 398,075.94 | 1,911 | 57.95 | 230,451.5 | 57.89 | 230,907 | 58.01 | +455.5 | +2,383.57 | 2 | 0.06 |
| 2025/12/26 | 1,215 | +25 | +2.1 | 2,702 | 323,716.47 | 1,196 | 44.26 | 142,912 | 44.15 | 143,666.5 | 44.38 | +754.5 | +6,308.53 | 0 | 0 |
| 2025/12/19 | 1,175 | -5 | -0.42 | 6,312 | 743,971.49 | 2,753 | 43.62 | 324,542 | 43.62 | 324,889.5 | 43.67 | +347.5 | +1,262.26 | 1 | 0.02 |
| 2025/12/18 | 1,180 | -5 | -0.42 | 4,630 | 542,981.06 | 2,202 | 47.56 | 257,820.5 | 47.48 | 258,368.5 | 47.58 | +548 | +2,488.65 | 2 | 0.04 |
| 2025/12/17 | 1,185 | +25 | +2.16 | 6,645 | 784,366.5 | 3,152 | 47.44 | 370,227.5 | 47.2 | 372,249.5 | 47.46 | +2,022 | +6,414.97 | 4 | 0.06 |
| 2025/12/16 | 1,160 | -50 | -4.13 | 8,154 | 947,814.22 | 2,974 | 36.47 | 346,121 | 36.52 | 346,696 | 36.58 | +575 | +1,933.42 | 2 | 0.02 |
| 2025/12/15 | 1,210 | +55 | +4.76 | 9,082 | 1,063,847.15 | 3,930 | 43.27 | 455,049 | 42.77 | 461,999 | 43.43 | +6,950 | +17,684.48 | 4 | 0.04 |
| 2025/11/26 | 999 | +34 | +3.52 | 3,711 | 382,252.38 | 1,418 | 36.61 | 139,581.4 | 36.52 | 139,966 | 36.62 | +384.6 | +2,712.27 | 4 | 0.1 |
| 2025/11/25 | 965 | +21 | +2.22 | 5,355 | 513,557.14 | 2,710 | 50.61 | 259,468.3 | 50.52 | 260,139.9 | 50.65 | +671.6 | +2,478.23 | 0 | 0 |
| 2025/11/24 | 944 | +37 | +4.08 | 5,409 | 506,073.62 | 2,225 | 41.13 | 207,597.3 | 41.02 | 208,028.4 | 41.11 | +431.1 | +1,937.53 | 2 | 0.04 |
| 2025/11/21 | 907 | -38 | -4.02 | 6,647 | 598,630.56 | 2,285 | 34.38 | 205,205.2 | 34.28 | 206,321.5 | 34.47 | +1,116.3 | +4,885.34 | 0 | 0 |
| 2025/11/20 | 945 | +31 | +3.39 | 4,158 | 394,985.03 | 1,582 | 38.05 | 150,070.2 | 37.99 | 150,271.7 | 38.04 | +201.5 | +1,273.7 | 5 | 0.12 |
| 2025/11/19 | 914 | -7 | -0.76 | 4,332 | 399,884.25 | 1,471 | 33.96 | 135,772.5 | 33.95 | 136,010.2 | 34.01 | +237.7 | +1,615.91 | 3 | 0.07 |
| 2025/11/18 | 921 | -77 | -7.72 | 9,753 | 914,951.35 | 3,378 | 34.64 | 318,046.2 | 34.76 | 318,193.4 | 34.78 | +147.2 | +435.76 | 3 | 0.03 |
| 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 |
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。
