首頁>台灣股市>智邦>交易資訊 - 現股當沖

2345

630

TWD

+5.00 (0.80%)

2024.11.21收盤

智邦－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

智邦最新現股當沖狀況

整理智邦最新(2024/11/21) 當沖狀況。整體成交張數為1,498張，佔整體市場成交張數的27.84%。當日現股當沖之總損益為+411萬元、每張平均損益則為+2,746元。

開盤價

616

收盤價

630

當日範圍

606 - 638

成交張數

5,380

開盤價(昨)

606

收盤價(昨)

625

昨日範圍

605 - 626

成交張數(昨)

4,204

成交金額

33.57億

成交金額(昨)

25.95億

52週範圍

384.5 - 630

發行股數

6億

市值

3532億

現股當沖－歷史逐日資訊

開盤價

616

收盤價

630

成交張數

5,380

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
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
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
11/19	606	+14	+2.36	2,248	135,843.97	781	34.75	47,167.1	34.72	47,231	34.77	+63.9	+818.18	1	0.04
11/18	592	-8	-1.33	3,971	237,294.21	1,158	29.16	69,134.2	29.13	69,278.3	29.2	+144.1	+1,244.39	0	0
11/15	600	+6	+1.01	2,938	175,819.88	1,235	42.03	73,875.9	42.02	73,880.2	42.02	+4.3	+34.82	1	0.03
11/14	594	-14	-2.3	4,974	302,421.75	2,044	41.09	124,018.9	41.01	124,943.1	41.31	+924.2	+4,521.53	4	0.08
11/13	608	+44	+7.8	8,030	481,237.18	2,740	34.12	163,371.2	33.95	164,662.9	34.22	+1,291.7	+4,714.23	1	0.01
11/12	564	-15	-2.59	3,462	197,110.78	1,004	29	57,156.5	29	57,270.3	29.05	+113.8	+1,133.47	0	0
11/11	579	-5	-0.86	3,286	191,676.99	1,423	43.31	82,927.7	43.26	83,231.7	43.42	+304	+2,136.33	2	0.06
11/08	584	-4	-0.68	9,125	536,913.37	2,424	26.56	142,878.2	26.61	143,167.7	26.66	+289.5	+1,194.31	2	0.02
11/07	588	+14	+2.44	4,474	261,252.27	1,589	35.52	92,408.5	35.37	93,108.1	35.64	+699.6	+4,402.77	1	0.02
11/06	574	+23	+4.17	5,616	322,305.43	1,652	29.41	94,529.9	29.33	94,744.6	29.4	+214.7	+1,299.64	3	0.05
11/05	551	+9	+1.66	3,863	212,096.81	1,172	30.34	64,324.5	30.33	64,411.2	30.37	+86.7	+739.76	0	0
11/04	542	-11	-1.99	2,964	160,670.47	1,094	36.91	59,226.4	36.86	59,376.4	36.96	+150	+1,371.12	0	0
11/01	553	+1	+0.18	4,621	252,548.53	1,176	25.45	63,771.7	25.25	64,367.6	25.49	+595.9	+5,067.18	0	0
10/30	552	-1	-0.18	4,433	246,609.57	1,514	34.15	83,910.3	34.03	84,403	34.23	+492.7	+3,254.29	0	0
10/29	553	-20	-3.49	4,521	250,602.5	1,775	39.26	98,538.6	39.32	98,563.6	39.33	+25	+140.85	1	0.02
10/28	573	-23	-3.86	4,289	249,707.61	1,157	26.98	67,508.9	27.04	67,475.8	27.02	-33.1	-286.08	1	0.02
10/25	596	+26	+4.56	5,449	322,390.31	1,973	36.21	116,595.7	36.17	116,802.8	36.23	+207.1	+1,049.67	1	0.02
10/24	570	+5	+0.88	2,218	125,804.01	692	31.2	39,080.6	31.06	39,206.5	31.16	+125.9	+1,819.36	1	0.05
10/23	565	-21	-3.58	2,866	162,970.36	860	30.01	48,844.7	29.97	48,927.6	30.02	+82.9	+963.95	1	0.03
10/22	586	+8	+1.38	3,738	216,208.58	932	24.94	53,762.8	24.87	53,881.7	24.92	+118.9	+1,275.75	4	0.11
10/21	578	+9	+1.58	3,813	219,054.89	952	24.97	54,563.8	24.91	54,698	24.97	+134.2	+1,409.66	1	0.03
10/18	569	+26	+4.79	5,449	309,304.18	1,959	35.95	110,938.7	35.87	111,290	35.98	+351.3	+1,793.26	1	0.02
10/17	543	-11	-1.99	2,465	134,144.12	819	33.22	44,563.3	33.22	44,654.5	33.29	+91.2	+1,113.55	0	0
10/16	554	-4	-0.72	2,962	162,599.09	1,056	35.65	57,753.7	35.52	58,026.7	35.69	+273	+2,585.23	1	0.03
10/15	558	+2	+0.36	2,998	166,245.36	1,007	33.59	55,787.4	33.56	55,907.4	33.63	+120	+1,191.66	1	0.03
10/14	556	+19	+3.54	2,606	143,096.64	687	26.36	37,502.9	26.21	37,590.6	26.27	+87.7	+1,276.56	0	0
10/11	537	+5	+0.94	2,275	121,190.69	878	38.59	46,681.1	38.52	46,845.4	38.65	+164.3	+1,871.3	2	0.09
10/09	532	+12	+2.31	5,887	317,802.92	1,914	32.51	103,073	32.43	103,485	32.56	+412	+2,152.56	1	0.02
10/08	520	+14	+2.77	5,995	306,647.51	1,785	29.78	90,196.15	29.41	91,671.9	29.89	+1,475.75	+8,267.51	0	0
10/07	506	+14	+2.85	3,974	202,661.69	1,202	30.25	61,211.9	30.2	61,449.7	30.32	+237.8	+1,978.37	0	0
10/04	492	-32	-6.11	5,374	272,241.34	1,110	20.65	56,376.6	20.71	56,591.5	20.79	+214.9	+1,936.04	0	0
10/01	524	-8	-1.5	2,314	121,329.81	687	29.69	35,977	29.65	36,190.6	29.83	+213.6	+3,109.17	0	0
09/30	532	-10	-1.85	3,030	162,033.4	889	29.34	47,424.1	29.27	47,589.4	29.37	+165.3	+1,859.39	1	0.03
09/27	542	+10	+1.88	4,526	245,414.59	1,188	26.25	64,333.9	26.21	64,426.7	26.25	+92.8	+781.14	2	0.04
09/26	532	-18	-3.27	7,884	425,997.64	1,810	22.96	97,694.9	22.93	98,249.6	23.06	+554.7	+3,064.64	0	0
09/25	550	-16	-2.83	7,881	438,321.58	1,868	23.7	104,456.9	23.83	105,206.7	24	+749.8	+4,013.92	1	0.01
09/24	566	+14	+2.54	2,354	131,212.06	676	28.72	37,596.1	28.65	37,795.8	28.81	+199.7	+2,954.14	0	0
09/23	552	+7	+1.28	2,318	128,522.39	689	29.73	38,097.2	29.64	38,272.8	29.78	+175.6	+2,548.62	1	0.04
09/20	545	-2	-0.37	2,932	160,934.53	807	27.52	44,260.8	27.5	44,417.5	27.6	+156.7	+1,941.76	1	0.03
09/19	547	+26	+4.99	2,485	133,112.97	941	37.87	49,844.2	37.45	50,441.9	37.89	+597.7	+6,351.75	3	0.12
09/18	521	-29	-5.27	2,506	133,302.73	664	26.49	35,296.6	26.48	35,477.8	26.61	+181.2	+2,728.92	1	0.04
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

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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來