2345
550
TWD+24.00 (4.56%)
2024.09.16收盤
智邦－現股當沖
智邦最新現股當沖狀況
整理智邦最新(2024/09/16) 當沖狀況。整體成交張數為1,474張，佔整體市場成交張數的32.31%。當日現股當沖之總損益為+842萬元、每張平均損益則為+5,715元。
開盤價
529
收盤價
550
當日範圍
521 - 552
成交張數
4,562
開盤價(昨)
516
收盤價(昨)
526
昨日範圍
515 - 526
成交張數(昨)
1,665
成交金額
24.71億
成交金額(昨)
8.71億
52週範圍
384.5 - 578
發行股數
6億
市值
3083億
現股當沖－歷史逐日資訊
開盤價
529
收盤價
550
成交張數
4,562
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(%) | ||||||
| 09/16 | 550 | +24 | +4.56 | 4,562 | 247,107.76 | 1,474 | 32.31 | 79,170.5 | 32.04 | 80,012.9 | 32.38 | +842.4 | +5,715.06 | 1 | 0.02 |
| 09/13 | 526 | +8 | +1.54 | 1,665 | 87,153.23 | 506 | 30.38 | 26,448 | 30.35 | 26,506.7 | 30.41 | +58.7 | +1,160.08 | 0 | 0 |
| 09/12 | 518 | +23.5 | +4.75 | 3,721 | 192,479.23 | 1,246 | 33.48 | 64,265 | 33.39 | 64,611.3 | 33.57 | +346.3 | +2,779.29 | 1 | 0.03 |
| 09/11 | 494.5 | -0.5 | -0.1 | 2,053 | 102,083.2 | 549 | 26.74 | 27,315.05 | 26.76 | 27,337 | 26.78 | +21.95 | +399.82 | 0 | 0 |
| 09/10 | 495 | -20 | -3.88 | 2,190 | 110,920.59 | 722 | 32.97 | 36,722.7 | 33.11 | 36,723.8 | 33.11 | +1.1 | +15.24 | 0 | 0 |
| 09/09 | 515 | -5 | -0.96 | 1,456 | 74,529.55 | 565 | 38.8 | 28,872.5 | 38.74 | 28,963.5 | 38.86 | +91 | +1,610.62 | 0 | 0 |
| 09/06 | 520 | +6 | +1.17 | 3,201 | 165,579 | 1,374 | 42.93 | 70,879.1 | 42.81 | 70,791.2 | 42.75 | -87.9 | -639.74 | 0 | 0 |
| 09/05 | 514 | +12 | +2.39 | 2,666 | 138,300.23 | 916 | 34.36 | 47,482 | 34.33 | 47,429.7 | 34.29 | -52.3 | -570.96 | 3 | 0.11 |
| 09/04 | 502 | -25 | -4.74 | 2,871 | 145,083.96 | 980 | 34.14 | 49,532.2 | 34.14 | 49,567.95 | 34.17 | +35.75 | +364.8 | 4 | 0.14 |
| 09/03 | 527 | -4 | -0.75 | 1,901 | 100,050.24 | 548 | 28.82 | 28,831.3 | 28.82 | 28,862.4 | 28.85 | +31.1 | +567.52 | 0 | 0 |
| 09/02 | 531 | +23 | +4.53 | 5,069 | 269,125.89 | 1,559 | 30.75 | 82,453.2 | 30.64 | 82,853.5 | 30.79 | +400.3 | +2,567.67 | 2 | 0.04 |
| 08/30 | 508 | -6 | -1.17 | 3,062 | 156,766.25 | 696 | 22.73 | 35,704.8 | 22.78 | 35,795.6 | 22.83 | +90.8 | +1,304.6 | 0 | 0 |
| 08/29 | 514 | +4 | +0.78 | 984 | 50,282.16 | 368 | 37.39 | 18,716.5 | 37.22 | 18,832.9 | 37.45 | +116.4 | +3,163.04 | 0 | 0 |
| 08/28 | 510 | -12 | -2.3 | 1,208 | 62,045.6 | 409 | 33.86 | 21,028.6 | 33.89 | 21,016 | 33.87 | -12.6 | -308.07 | 0 | 0 |
| 08/27 | 522 | +3 | +0.58 | 1,189 | 62,359.15 | 411 | 34.56 | 21,549.6 | 34.56 | 21,603.8 | 34.64 | +54.2 | +1,318.73 | 0 | 0 |
| 08/26 | 519 | +4 | +0.78 | 1,161 | 60,430.71 | 392 | 33.76 | 20,334.4 | 33.65 | 20,463.7 | 33.86 | +129.3 | +3,298.47 | 0 | 0 |
| 08/23 | 515 | -5 | -0.96 | 1,501 | 77,149.97 | 399 | 26.59 | 20,512.5 | 26.59 | 20,528.2 | 26.61 | +15.7 | +393.48 | 0 | 0 |
| 08/22 | 520 | -10 | -1.89 | 1,029 | 53,699.89 | 279 | 27.12 | 14,613.5 | 27.21 | 14,601 | 27.19 | -12.5 | -448.03 | 0 | 0 |
| 08/21 | 530 | -3 | -0.56 | 1,218 | 64,547.68 | 328 | 26.92 | 17,358.5 | 26.89 | 17,416.8 | 26.98 | +58.3 | +1,777.44 | 0 | 0 |
| 08/20 | 533 | +8 | +1.52 | 2,144 | 114,988.14 | 846 | 39.46 | 45,278.2 | 39.38 | 45,365.2 | 39.45 | +87 | +1,028.37 | 0 | 0 |
| 08/19 | 525 | +10 | +1.94 | 941 | 49,162.81 | 250 | 26.58 | 13,035.8 | 26.52 | 13,075.1 | 26.6 | +39.3 | +1,572 | 1 | 0.11 |
| 08/16 | 515 | +15 | +3 | 3,476 | 179,832.45 | 716 | 20.6 | 36,736.7 | 20.43 | 37,066.5 | 20.61 | +329.8 | +4,606.15 | 1 | 0.03 |
| 08/15 | 500 | -2 | -0.4 | 1,495 | 75,368.69 | 506 | 33.84 | 25,537.1 | 33.88 | 25,487.1 | 33.82 | -50 | -988.14 | 0 | 0 |
| 08/14 | 502 | +0 | +0 | 1,906 | 96,375.05 | 681 | 35.72 | 34,455.3 | 35.75 | 34,446.4 | 35.74 | -8.9 | -130.69 | 0 | 0 |
| 08/13 | 502 | -7 | -1.38 | 1,562 | 79,210.06 | 546 | 34.95 | 27,719.9 | 35 | 27,703.9 | 34.98 | -16 | -293.04 | 1 | 0.06 |
| 08/12 | 509 | +16 | +3.25 | 2,346 | 119,847.37 | 628 | 26.77 | 31,847.05 | 26.57 | 32,233.15 | 26.9 | +386.1 | +6,148.09 | 2 | 0.09 |
| 08/09 | 493 | +2 | +0.41 | 3,840 | 191,232.48 | 1,400 | 36.46 | 69,591.65 | 36.39 | 69,832.1 | 36.52 | +240.45 | +1,717.5 | 2 | 0.05 |
| 08/08 | 491 | -4.5 | -0.91 | 3,149 | 155,996.19 | 1,265 | 40.18 | 62,649.95 | 40.16 | 62,764.35 | 40.23 | +114.4 | +904.35 | 0 | 0 |
| 08/07 | 495.5 | +42 | +9.26 | 5,433 | 266,253.82 | 1,498 | 27.57 | 72,406.55 | 27.19 | 73,454.2 | 27.59 | +1,047.65 | +6,993.66 | 1 | 0.02 |
| 08/06 | 453.5 | +7 | +1.57 | 3,613 | 163,520.27 | 1,674 | 46.34 | 75,334.75 | 46.07 | 75,782.6 | 46.34 | +447.85 | +2,675.33 | 4 | 0.11 |
| 08/05 | 446.5 | -49.5 | -9.98 | 2,567 | 116,147.82 | 915 | 35.65 | 41,375.75 | 35.62 | 41,635.55 | 35.85 | +259.8 | +2,839.34 | 5 | 0.19 |
| 08/02 | 496 | -24 | -4.62 | 2,327 | 117,278.96 | 783 | 33.65 | 39,603.5 | 33.77 | 39,578.65 | 33.75 | -24.85 | -317.37 | 3 | 0.13 |
| 08/01 | 520 | +13 | +2.56 | 2,287 | 119,438.42 | 338 | 14.78 | 17,607.5 | 14.74 | 17,695.8 | 14.82 | +88.3 | +2,612.43 | 4 | 0.17 |
| 07/31 | 507 | +7 | +1.4 | 2,133 | 107,438.3 | 533 | 24.99 | 26,738.5 | 24.89 | 26,932.25 | 25.07 | +193.75 | +3,635.08 | 2 | 0.09 |
| 07/30 | 510 | +5 | +0.99 | 1,803 | 91,197.87 | 503 | 27.9 | 25,388.5 | 27.84 | 25,524.95 | 27.99 | +136.45 | +2,712.72 | 0 | 0 |
| 07/29 | 505 | -6 | -1.17 | 2,935 | 152,251.58 | 701 | 23.88 | 36,600.5 | 24.04 | 36,349.7 | 23.87 | -250.8 | -3,577.75 | 0 | 0 |
| 07/26 | 511 | -1 | -0.2 | 4,003 | 202,239.12 | 1,291 | 32.25 | 64,941.25 | 32.11 | 65,476.8 | 32.38 | +535.55 | +4,148.33 | 0 | 0 |
| 07/23 | 512 | +1 | +0.2 | 3,523 | 179,470.94 | 1,324 | 37.58 | 67,477.4 | 37.6 | 67,607.8 | 37.67 | +130.4 | +984.89 | 0 | 0 |
| 07/22 | 511 | -10 | -1.92 | 3,920 | 200,157.96 | 1,458 | 37.19 | 74,472.4 | 37.21 | 74,726.5 | 37.33 | +254.1 | +1,742.8 | 1 | 0.03 |
| 07/19 | 521 | +18 | +3.58 | 3,876 | 196,737.12 | 1,405 | 36.24 | 70,636.15 | 35.9 | 71,571.8 | 36.38 | +935.65 | +6,659.43 | 0 | 0 |
| 07/18 | 503 | -23 | -4.37 | 4,516 | 226,746.78 | 1,390 | 30.78 | 69,681.6 | 30.73 | 69,892.7 | 30.82 | +211.1 | +1,518.71 | 1 | 0.02 |
| 07/17 | 526 | -18 | -3.31 | 2,184 | 115,861.47 | 717 | 32.83 | 38,135.1 | 32.91 | 38,089 | 32.87 | -46.1 | -642.96 | 0 | 0 |
| 07/16 | 544 | +2 | +0.37 | 2,111 | 114,364 | 553 | 26.19 | 29,865.9 | 26.11 | 29,983.9 | 26.22 | +118 | +2,133.82 | 0 | 0 |
| 07/15 | 542 | -29 | -5.08 | 3,574 | 195,593.97 | 800 | 22.38 | 43,878.7 | 22.43 | 44,010.9 | 22.5 | +132.2 | +1,652.5 | 0 | 0 |
| 07/12 | 571 | -7 | -1.21 | 2,964 | 170,110.37 | 798 | 26.92 | 45,886.4 | 26.97 | 45,963 | 27.02 | +76.6 | +959.9 | 0 | 0 |
| 07/11 | 578 | +3 | +0.52 | 2,270 | 131,185.88 | 634 | 27.92 | 36,654.6 | 27.94 | 36,635.1 | 27.93 | -19.5 | -307.57 | 0 | 0 |
| 07/10 | 575 | +8 | +1.41 | 1,580 | 90,381.99 | 383 | 24.24 | 21,864.2 | 24.19 | 21,923 | 24.26 | +58.8 | +1,535.25 | 0 | 0 |
| 07/09 | 567 | +4 | +0.71 | 2,014 | 113,560.43 | 466 | 23.13 | 26,241.6 | 23.11 | 26,339.3 | 23.19 | +97.7 | +2,096.57 | 0 | 0 |
| 07/08 | 563 | +6 | +1.08 | 2,773 | 154,992 | 612 | 22.07 | 34,037.6 | 21.96 | 34,103.7 | 22 | +66.1 | +1,080.07 | 2 | 0.07 |
| 07/05 | 557 | -14 | -2.45 | 1,836 | 103,018.19 | 442 | 24.07 | 24,856.7 | 24.13 | 24,821.2 | 24.09 | -35.5 | -803.17 | 0 | 0 |
| 07/04 | 571 | +28 | +5.16 | 3,587 | 203,991.1 | 1,455 | 40.56 | 82,466.7 | 40.43 | 82,803.6 | 40.59 | +336.9 | +2,315.46 | 2 | 0.06 |
| 07/03 | 543 | -8 | -1.45 | 1,308 | 71,555.42 | 437 | 33.41 | 23,936.3 | 33.45 | 23,910.4 | 33.42 | -25.9 | -592.68 | 0 | 0 |
| 07/02 | 551 | +2 | +0.36 | 1,885 | 103,039.31 | 761 | 40.37 | 41,426.6 | 40.2 | 41,632.9 | 40.4 | +206.3 | +2,710.91 | 0 | 0 |
| 07/01 | 549 | -6 | -1.08 | 2,204 | 121,923.49 | 610 | 27.68 | 33,687.2 | 27.63 | 33,866.6 | 27.78 | +179.4 | +2,940.98 | 0 | 0 |
| 06/28 | 555 | +20 | +3.74 | 3,155 | 175,032.87 | 809 | 25.64 | 44,717.8 | 25.55 | 44,810.7 | 25.6 | +92.9 | +1,148.33 | 2 | 0.06 |
| 06/27 | 535 | +0 | +0 | 1,329 | 71,005.49 | 357 | 26.86 | 19,017.7 | 26.78 | 19,116.2 | 26.92 | +98.5 | +2,759.1 | 0 | 0 |
| 06/26 | 535 | +3 | +0.56 | 1,347 | 71,944.24 | 499 | 37.05 | 26,584.8 | 36.95 | 26,636.6 | 37.02 | +51.8 | +1,038.08 | 0 | 0 |
| 06/25 | 532 | -5 | -0.93 | 2,770 | 145,826.62 | 647 | 23.36 | 33,992.8 | 23.31 | 34,135.2 | 23.41 | +142.4 | +2,200.93 | 0 | 0 |
| 06/24 | 537 | -18 | -3.24 | 1,432 | 77,816.95 | 380 | 26.54 | 20,708 | 26.61 | 20,672.2 | 26.57 | -35.8 | -942.11 | 0 | 0 |
| 06/21 | 555 | +2 | +0.36 | 2,941 | 163,667.3 | 693 | 23.56 | 38,503 | 23.53 | 38,594.7 | 23.58 | +91.7 | +1,323.23 | 0 | 0 |
| 06/20 | 553 | +1 | +0.18 | 1,554 | 85,854.46 | 422 | 27.16 | 23,300.4 | 27.14 | 23,344.2 | 27.19 | +43.8 | +1,037.91 | 0 | 0 |
| 06/19 | 552 | +7 | +1.28 | 1,978 | 108,724.12 | 574 | 29.02 | 31,496.4 | 28.97 | 31,567.2 | 29.03 | +70.8 | +1,233.45 | 0 | 0 |
| 06/18 | 545 | +2 | +0.37 | 1,334 | 72,459.04 | 559 | 41.89 | 30,332.8 | 41.86 | 30,381 | 41.93 | +48.2 | +862.25 | 0 | 0 |
| 06/17 | 543 | -13 | -2.34 | 2,272 | 123,634.8 | 648 | 28.52 | 35,245 | 28.51 | 35,358.4 | 28.6 | +113.4 | +1,750 | 0 | 0 |
| 06/14 | 556 | +13 | +2.39 | 6,356 | 355,736.07 | 1,573 | 24.75 | 87,941.9 | 24.72 | 88,502.1 | 24.88 | +560.2 | +3,561.35 | 5 | 0.08 |
| 06/13 | 543 | +7 | +1.31 | 4,228 | 230,304.09 | 1,109 | 26.23 | 60,252 | 26.16 | 60,592.9 | 26.31 | +340.9 | +3,073.94 | 1 | 0.02 |
| 06/12 | 536 | +7 | +1.32 | 2,951 | 159,204.6 | 923 | 31.27 | 49,618.4 | 31.17 | 49,762.6 | 31.26 | +144.2 | +1,562.3 | 0 | 0 |
| 06/11 | 529 | -3 | -0.56 | 3,961 | 210,130.73 | 1,320 | 33.32 | 69,923.6 | 33.28 | 70,097.4 | 33.36 | +173.8 | +1,316.67 | 0 | 0 |
| 06/07 | 532 | -12 | -2.21 | 4,920 | 261,301.6 | 1,521 | 30.91 | 80,659.2 | 30.87 | 81,035.1 | 31.01 | +375.9 | +2,471.4 | 0 | 0 |
| 06/06 | 544 | +16 | +3.03 | 9,394 | 514,308.94 | 3,382 | 36 | 184,846.3 | 35.94 | 184,908.4 | 35.95 | +62.1 | +183.62 | 0 | 0 |
| 06/05 | 528 | -7 | -1.31 | 2,991 | 158,374.27 | 993 | 33.2 | 52,491.7 | 33.14 | 52,612 | 33.22 | +120.3 | +1,211.48 | 1 | 0.03 |
| 06/04 | 535 | +10 | +1.9 | 4,878 | 259,921.37 | 1,403 | 28.76 | 74,696.2 | 28.74 | 74,749 | 28.76 | +52.8 | +376.34 | 1 | 0.02 |
| 06/03 | 525 | +21 | +4.17 | 2,686 | 140,476.42 | 653 | 24.31 | 33,993.3 | 24.2 | 34,169 | 24.32 | +175.7 | +2,690.66 | 2 | 0.07 |
| 05/31 | 504 | -21 | -4 | 5,720 | 291,749.78 | 1,526 | 26.68 | 78,286.7 | 26.83 | 78,140.7 | 26.78 | -146 | -956.75 | 1 | 0.02 |
| 05/30 | 525 | -2 | -0.38 | 4,511 | 238,709.43 | 1,371 | 30.39 | 72,170.1 | 30.23 | 72,615 | 30.42 | +444.9 | +3,245.08 | 2 | 0.04 |
| 05/29 | 527 | +25 | +4.98 | 6,585 | 343,614.23 | 2,079 | 31.57 | 107,650.9 | 31.33 | 108,693 | 31.63 | +1,042.1 | +5,012.51 | 0 | 0 |
| 05/28 | 502 | -12 | -2.33 | 2,551 | 129,258.48 | 485 | 19.01 | 24,656.6 | 19.08 | 24,712.1 | 19.12 | +55.5 | +1,144.33 | 0 | 0 |
| 05/27 | 514 | +2 | +0.39 | 2,430 | 125,595.96 | 786 | 32.34 | 40,602.2 | 32.33 | 40,678.4 | 32.39 | +76.2 | +969.47 | 0 | 0 |
| 05/24 | 512 | +2 | +0.39 | 3,692 | 190,040.95 | 1,169 | 31.67 | 60,117.1 | 31.63 | 60,323.9 | 31.74 | +206.8 | +1,769.03 | 0 | 0 |
| 05/23 | 510 | +4 | +0.79 | 3,452 | 175,855.83 | 784 | 22.71 | 39,882.7 | 22.68 | 39,861.3 | 22.67 | -21.4 | -272.96 | 0 | 0 |
| 05/22 | 506 | +6 | +1.2 | 2,397 | 121,413.37 | 749 | 31.25 | 37,892.1 | 31.21 | 37,941.4 | 31.25 | +49.3 | +658.21 | 0 | 0 |
| 05/21 | 500 | -4 | -0.79 | 3,027 | 151,555.67 | 735 | 24.28 | 36,762.45 | 24.26 | 36,849.25 | 24.31 | +86.8 | +1,180.95 | 0 | 0 |
| 05/20 | 504 | +4.5 | +0.9 | 3,266 | 163,780.38 | 813 | 24.89 | 40,776.2 | 24.9 | 40,795.45 | 24.91 | +19.25 | +236.78 | 1 | 0.03 |
| 05/17 | 499.5 | +5 | +1.01 | 4,858 | 242,884.63 | 1,434 | 29.52 | 71,515.6 | 29.44 | 71,698.5 | 29.52 | +182.9 | +1,275.45 | 0 | 0 |
| 05/16 | 494.5 | +25 | +5.32 | 9,267 | 457,478.02 | 3,582 | 38.65 | 176,468.6 | 38.57 | 177,256.65 | 38.75 | +788.05 | +2,200.03 | 3 | 0.03 |
| 05/15 | 469.5 | -0.5 | -0.11 | 2,041 | 95,846.09 | 574 | 28.13 | 26,874.2 | 28.04 | 27,012.4 | 28.18 | +138.2 | +2,407.67 | 1 | 0.05 |
| 05/14 | 470 | +16 | +3.52 | 3,312 | 154,983.88 | 1,040 | 31.4 | 48,596.3 | 31.36 | 48,689.35 | 31.42 | +93.05 | +894.71 | 0 | 0 |
| 05/13 | 454 | -7.5 | -1.63 | 2,935 | 133,830.76 | 956 | 32.58 | 43,502.6 | 32.51 | 43,744.65 | 32.69 | +242.05 | +2,531.9 | 1 | 0.03 |
| 05/10 | 461.5 | +17.5 | +3.94 | 6,469 | 300,833.03 | 2,483 | 38.38 | 115,366.6 | 38.35 | 115,631.85 | 38.44 | +265.25 | +1,068.26 | 5 | 0.08 |
| 05/09 | 444 | -1 | -0.22 | 2,923 | 131,315.43 | 748 | 25.59 | 33,502.5 | 25.51 | 33,645.2 | 25.62 | +142.7 | +1,907.75 | 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。
