2345
478.5
TWD+43.50 (10.00%)
2025.04.10收盤
智邦－現股當沖
智邦最新現股當沖狀況
整理智邦最新(2025/04/09) 當沖狀況。整體成交張數為2,945張，佔整體市場成交張數的25.39%。當日現股當沖之總損益為-673萬元、每張平均損益則為-2,285元。
開盤價
478.5
收盤價
478.5
當日範圍
478.5 - 478.5
成交張數
829
開盤價(昨)
442
收盤價(昨)
435
昨日範圍
430.5 - 466
成交張數(昨)
11,600
成交金額
3.97億
成交金額(昨)
51.64億
52週範圍
384.5 - 777
發行股數
6億
市值
2682億
現股當沖－歷史逐日資訊
開盤價
478.5
收盤價
478.5
成交張數
829
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(%) | ||||||
| 2025/04/09 | 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 |
| 2025/03/07 | 662 | -33 | -4.75 | 9,028 | 604,722.95 | 2,900 | 32.12 | 194,376.9 | 32.14 | 194,239.5 | 32.12 | -137.4 | -473.79 | 1 | 0.01 |
| 2025/03/06 | 695 | +8 | +1.16 | 6,926 | 481,059.82 | 2,808 | 40.54 | 194,805.2 | 40.5 | 195,199.2 | 40.58 | +394 | +1,403.13 | 1 | 0.01 |
| 2025/03/05 | 687 | +6 | +0.88 | 4,866 | 332,612.71 | 1,610 | 33.09 | 110,026.1 | 33.08 | 110,204.7 | 33.13 | +178.6 | +1,109.32 | 5 | 0.1 |
| 2025/03/04 | 681 | +25 | +3.81 | 7,697 | 516,865.13 | 3,134 | 40.72 | 209,475.7 | 40.53 | 210,433.6 | 40.71 | +957.9 | +3,056.48 | 3 | 0.04 |
| 2025/03/03 | 656 | -17 | -2.53 | 7,377 | 488,628.62 | 2,017 | 27.34 | 133,374.6 | 27.3 | 133,736.6 | 27.37 | +362 | +1,794.74 | 1 | 0.01 |
| 2025/02/27 | 673 | -22 | -3.17 | 8,291 | 561,521.03 | 2,447 | 29.51 | 166,131 | 29.59 | 166,227.9 | 29.6 | +96.9 | +396 | 4 | 0.05 |
| 2025/02/26 | 695 | +15 | +2.21 | 5,106 | 352,644.61 | 1,542 | 30.2 | 105,953.4 | 30.05 | 106,321.2 | 30.15 | +367.8 | +2,385.21 | 1 | 0.02 |
| 2025/02/25 | 680 | -25 | -3.55 | 8,005 | 549,734.39 | 2,554 | 31.91 | 175,209.3 | 31.87 | 176,093.7 | 32.03 | +884.4 | +3,462.8 | 0 | 0 |
| 2025/02/24 | 705 | -16 | -2.22 | 10,248 | 715,610.44 | 4,365 | 42.59 | 304,047 | 42.49 | 305,007.1 | 42.62 | +960.1 | +2,199.54 | 11 | 0.11 |
| 2025/02/21 | 721 | +15 | +2.12 | 9,821 | 706,321.64 | 3,453 | 35.16 | 248,730.4 | 35.21 | 248,547.5 | 35.19 | -182.9 | -529.68 | 2 | 0.02 |
| 2025/02/20 | 706 | -7 | -0.98 | 7,879 | 563,099.49 | 2,603 | 33.04 | 186,090.5 | 33.05 | 186,234.4 | 33.07 | +143.9 | +552.82 | 2 | 0.03 |
| 2025/02/19 | 713 | -45 | -5.94 | 14,131 | 1,010,866.92 | 4,550 | 32.2 | 324,674.5 | 32.12 | 326,223 | 32.27 | +1,548.5 | +3,403.3 | 6 | 0.04 |
| 2025/02/18 | 758 | +0 | +0 | 2,984 | 225,602.27 | 1,227 | 41.12 | 92,666.3 | 41.08 | 92,910 | 41.18 | +243.7 | +1,986.15 | 0 | 0 |
| 2025/02/17 | 758 | +33 | +4.55 | 5,114 | 382,211.94 | 1,667 | 32.59 | 124,087.6 | 32.47 | 124,784.8 | 32.65 | +697.2 | +4,182.36 | 23 | 0.45 |
| 2025/02/14 | 725 | +0 | +0 | 4,590 | 332,919.37 | 1,804 | 39.31 | 130,811.8 | 39.29 | 131,014.1 | 39.35 | +202.3 | +1,121.4 | 0 | 0 |
| 2025/02/13 | 725 | -7 | -0.96 | 6,080 | 443,605.97 | 1,943 | 31.96 | 141,711.6 | 31.95 | 142,013.7 | 32.01 | +302.1 | +1,554.81 | 2 | 0.03 |
| 2025/02/12 | 732 | -41 | -5.3 | 6,526 | 490,007.05 | 1,957 | 29.99 | 146,867.1 | 29.97 | 147,588.1 | 30.12 | +721 | +3,684.21 | 1 | 0.02 |
| 2025/02/11 | 773 | +18 | +2.38 | 4,844 | 372,406.13 | 1,743 | 35.98 | 133,729.4 | 35.91 | 133,958.1 | 35.97 | +228.7 | +1,312.11 | 12 | 0.25 |
| 2025/02/10 | 755 | -19 | -2.45 | 4,588 | 348,871.1 | 1,827 | 39.82 | 139,051.4 | 39.86 | 139,197.6 | 39.9 | +146.2 | +800.22 | 1 | 0.02 |
| 2025/02/07 | 774 | +15 | +1.98 | 5,060 | 387,960.68 | 2,173 | 42.95 | 166,465.1 | 42.91 | 166,820.8 | 43 | +355.7 | +1,636.91 | 1 | 0.02 |
| 2025/02/06 | 759 | +0 | +0 | 4,766 | 360,724.63 | 1,730 | 36.3 | 131,068.3 | 36.33 | 131,143.9 | 36.36 | +75.6 | +436.99 | 20 | 0.42 |
| 2025/02/05 | 759 | +25 | +3.41 | 4,900 | 369,641.98 | 1,947 | 39.73 | 146,727.3 | 39.69 | 146,887.9 | 39.74 | +160.6 | +824.86 | 8 | 0.16 |
| 2025/02/04 | 734 | +20 | +2.8 | 7,324 | 534,636.56 | 2,629 | 35.89 | 191,471.1 | 35.81 | 192,296.7 | 35.97 | +825.6 | +3,140.36 | 0 | 0 |
| 2025/02/03 | 714 | -49 | -6.42 | 9,909 | 695,818.94 | 3,474 | 35.06 | 243,504.1 | 35 | 244,977.1 | 35.21 | +1,473 | +4,240.07 | 2 | 0.02 |
| 2025/01/22 | 763 | +20 | +2.69 | 6,745 | 511,248.78 | 2,842 | 42.14 | 215,050.2 | 42.06 | 215,690 | 42.19 | +639.8 | +2,251.23 | 1 | 0.01 |
| 2025/01/21 | 743 | +7 | +0.95 | 3,471 | 258,227.35 | 1,504 | 43.34 | 111,810.5 | 43.3 | 111,903.9 | 43.34 | +93.4 | +621.01 | 0 | 0 |
| 2025/01/20 | 736 | +2 | +0.27 | 2,443 | 178,913.14 | 1,045 | 42.77 | 76,433.3 | 42.72 | 76,641 | 42.84 | +207.7 | +1,987.56 | 0 | 0 |
| 2025/01/17 | 734 | +3 | +0.41 | 2,936 | 213,867.23 | 1,435 | 48.88 | 104,364.2 | 48.8 | 104,800.4 | 49 | +436.2 | +3,039.72 | 6 | 0.2 |
| 2025/01/16 | 731 | +7 | +0.97 | 4,477 | 330,884.19 | 2,042 | 45.61 | 150,934.3 | 45.62 | 151,163 | 45.68 | +228.7 | +1,119.98 | 3 | 0.07 |
| 2025/01/15 | 724 | -13 | -1.76 | 4,197 | 304,865.65 | 1,737 | 41.39 | 126,296.8 | 41.43 | 126,345.1 | 41.44 | +48.3 | +278.07 | 1 | 0.02 |
| 2025/01/14 | 737 | +38 | +5.44 | 6,585 | 477,795.57 | 3,043 | 46.21 | 219,767.1 | 46 | 221,648.8 | 46.39 | +1,881.7 | +6,183.7 | 4 | 0.06 |
| 2025/01/13 | 699 | -30 | -4.12 | 8,128 | 573,045.32 | 2,521 | 31.02 | 177,999.7 | 31.06 | 177,733.5 | 31.02 | -266.2 | -1,055.93 | 6 | 0.07 |
| 2025/01/10 | 729 | -14 | -1.88 | 6,604 | 481,847.99 | 1,960 | 29.68 | 143,157.4 | 29.71 | 143,281.9 | 29.74 | +124.5 | +635.2 | 6 | 0.09 |
| 2025/01/09 | 743 | -25 | -3.26 | 5,001 | 378,950.72 | 2,345 | 46.89 | 177,987.2 | 46.97 | 177,885.2 | 46.94 | -102 | -434.97 | 0 | 0 |
| 2025/01/08 | 768 | +2 | +0.26 | 16,413 | 1,276,642.67 | 8,372 | 51.01 | 651,389.2 | 51.02 | 652,538.6 | 51.11 | +1,149.4 | +1,372.91 | 3 | 0.02 |
| 2025/01/07 | 766 | -8 | -1.03 | 4,098 | 315,200.75 | 1,446 | 35.29 | 111,194.5 | 35.28 | 111,299.1 | 35.31 | +104.6 | +723.37 | 0 | 0 |
| 2025/01/06 | 774 | +8 | +1.04 | 4,478 | 343,749.97 | 2,001 | 44.69 | 153,244.7 | 44.58 | 153,769.7 | 44.73 | +525 | +2,623.69 | 0 | 0 |
| 2025/01/03 | 766 | +12 | +1.59 | 4,391 | 333,710.85 | 1,679 | 38.24 | 127,305.7 | 38.15 | 127,579.7 | 38.23 | +274 | +1,631.92 | 1 | 0.02 |
| 2025/01/02 | 754 | -19 | -2.46 | 5,228 | 396,973.61 | 1,875 | 35.87 | 142,626.9 | 35.93 | 143,267.5 | 36.09 | +640.6 | +3,416.53 | 2 | 0.04 |
| 2024/12/31 | 773 | +12 | +1.58 | 3,478 | 268,370.64 | 1,847 | 53.11 | 142,377.3 | 53.05 | 142,711.1 | 53.18 | +333.8 | +1,807.26 | 4 | 0.12 |
| 2024/12/30 | 761 | -16 | -2.06 | 1,590 | 121,678.33 | 561 | 35.28 | 42,951.2 | 35.3 | 42,970.9 | 35.32 | +19.7 | +351.16 | 0 | 0 |
| 2024/12/27 | 777 | +23 | +3.05 | 4,044 | 313,065.64 | 2,006 | 49.61 | 154,903.4 | 49.48 | 155,240.9 | 49.59 | +337.5 | +1,682.45 | 2 | 0.05 |
| 2024/12/26 | 754 | -6 | -0.79 | 2,038 | 154,324.59 | 942 | 46.23 | 71,339.3 | 46.23 | 71,404.4 | 46.27 | +65.1 | +691.08 | 0 | 0 |
| 2024/12/25 | 760 | +5 | +0.66 | 2,934 | 223,470.27 | 1,533 | 52.24 | 116,651.6 | 52.2 | 116,903.3 | 52.31 | +251.7 | +1,641.88 | 1 | 0.03 |
| 2024/12/24 | 755 | -8 | -1.05 | 4,098 | 312,498.29 | 1,817 | 44.34 | 138,590.4 | 44.35 | 138,845.8 | 44.43 | +255.4 | +1,405.61 | 7 | 0.17 |
| 2024/12/23 | 763 | +6 | +0.79 | 3,755 | 285,547.9 | 1,881 | 50.09 | 142,959.7 | 50.07 | 143,335.6 | 50.2 | +375.9 | +1,998.41 | 2 | 0.05 |
| 2024/12/20 | 757 | +15 | +2.02 | 10,811 | 828,321.17 | 4,945 | 45.74 | 378,554 | 45.7 | 380,585.2 | 45.95 | +2,031.2 | +4,107.58 | 10 | 0.09 |
| 2024/12/19 | 742 | +7 | +0.95 | 6,601 | 485,708.6 | 2,789 | 42.25 | 204,162.7 | 42.03 | 205,547.6 | 42.32 | +1,384.9 | +4,965.58 | 5 | 0.08 |
| 2024/12/18 | 735 | -5 | -0.68 | 4,764 | 346,626.48 | 1,656 | 34.76 | 120,349.6 | 34.72 | 120,644.3 | 34.81 | +294.7 | +1,779.59 | 36 | 0.76 |
| 2024/12/17 | 740 | +4 | +0.54 | 4,782 | 350,889.83 | 1,452 | 30.36 | 106,408.1 | 30.33 | 106,666.8 | 30.4 | +258.7 | +1,781.68 | 6 | 0.13 |
| 2024/12/16 | 736 | -10 | -1.34 | 8,401 | 625,780.01 | 3,513 | 41.82 | 261,594.5 | 41.8 | 262,126 | 41.89 | +531.5 | +1,512.95 | 4 | 0.05 |
| 2024/12/13 | 746 | +34 | +4.78 | 11,714 | 870,286.61 | 4,924 | 42.04 | 364,689.2 | 41.9 | 365,740.7 | 42.03 | +1,051.5 | +2,135.46 | 41 | 0.35 |
| 2024/12/12 | 712 | -18 | -2.47 | 6,898 | 501,282.34 | 2,675 | 38.78 | 194,416.2 | 38.78 | 194,954.1 | 38.89 | +537.9 | +2,010.84 | 1 | 0.01 |
| 2024/12/11 | 730 | +24 | +3.4 | 10,130 | 741,004.73 | 4,076 | 40.24 | 297,095.1 | 40.09 | 298,053.3 | 40.22 | +958.2 | +2,350.83 | 6 | 0.06 |
| 2024/12/10 | 706 | -14 | -1.94 | 7,572 | 539,168.41 | 2,937 | 38.79 | 209,172 | 38.8 | 209,655.7 | 38.89 | +483.7 | +1,646.92 | 5 | 0.07 |
| 2024/12/09 | 720 | +15 | +2.13 | 6,887 | 496,953.2 | 2,648 | 38.45 | 190,446.4 | 38.32 | 191,389.2 | 38.51 | +942.8 | +3,560.42 | 5 | 0.07 |
| 2024/12/06 | 705 | -4 | -0.56 | 6,979 | 498,293 | 2,440 | 34.96 | 174,279.3 | 34.98 | 174,299.2 | 34.98 | +19.9 | +81.56 | 11 | 0.16 |
| 2024/12/05 | 709 | -26 | -3.54 | 8,830 | 629,133.86 | 2,464 | 27.91 | 175,406.9 | 27.88 | 175,681 | 27.92 | +274.1 | +1,112.42 | 7 | 0.08 |
| 2024/12/04 | 735 | +27 | +3.81 | 6,190 | 445,787.31 | 2,388 | 38.58 | 171,588.6 | 38.49 | 172,471 | 38.69 | +882.4 | +3,695.14 | 3 | 0.05 |
| 2024/12/03 | 708 | +4 | +0.57 | 6,926 | 490,386.67 | 2,758 | 39.82 | 194,878 | 39.74 | 195,499.6 | 39.87 | +621.6 | +2,253.81 | 3 | 0.04 |
| 2024/12/02 | 704 | +47 | +7.15 | 12,850 | 905,254.92 | 6,057 | 47.14 | 426,182.5 | 47.08 | 427,266.6 | 47.2 | +1,084.1 | +1,789.83 | 5 | 0.04 |
| 2024/11/29 | 657 | +10 | +1.55 | 4,082 | 265,917.81 | 2,464 | 60.36 | 175,406.9 | 65.96 | 175,681 | 66.07 | +274.1 | +1,112.42 | 0 | 0 |
| 2024/11/28 | 647 | -11 | -1.67 | 4,397 | 286,119.16 | 1,849 | 42.05 | 120,473.2 | 42.11 | 120,831.2 | 42.23 | +358 | +1,936.18 | 2 | 0.05 |
| 2024/11/27 | 658 | +26 | +4.11 | 8,214 | 541,853.51 | 3,268 | 39.79 | 214,530.2 | 39.59 | 216,141.4 | 39.89 | +1,611.2 | +4,930.23 | 6 | 0.07 |
| 2024/11/26 | 632 | -8 | -1.25 | 3,665 | 235,374 | 1,129 | 30.8 | 72,521.7 | 30.81 | 72,573.8 | 30.83 | +52.1 | +461.47 | 2 | 0.05 |
| 2024/11/25 | 640 | +0 | +0 | 6,614 | 430,948.06 | 2,023 | 30.59 | 131,310.4 | 30.47 | 132,639.9 | 30.78 | +1,329.5 | +6,571.92 | 2 | 0.03 |
| 2024/11/22 | 640 | +10 | +1.59 | 5,209 | 336,733.17 | 2,435 | 46.75 | 157,357.7 | 46.73 | 157,636.2 | 46.81 | +278.5 | +1,143.74 | 2 | 0.04 |
| 2024/11/21 | 630 | +5 | +0.8 | 5,380 | 335,724.22 | 1,498 | 27.84 | 93,169.9 | 27.75 | 93,581.3 | 27.87 | +411.4 | +2,746.33 | 2 | 0.04 |
| 2024/11/20 | 625 | +19 | +3.14 | 4,204 | 259,550.16 | 1,057 | 25.14 | 65,027.6 | 25.05 | 65,266.4 | 25.15 | +238.8 | +2,259.22 | 2 | 0.05 |
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。
