2345
1,105
TWD-15.00 (-1.34%)
2025.09.12收盤
智邦－現股當沖
智邦最新現股當沖狀況
整理智邦最新(2025/09/11) 當沖狀況。整體成交張數為3,940張，佔整體市場成交張數的41.84%。當日現股當沖之總損益為+1,485萬元、每張平均損益則為+3,769元。
開盤價
1140
收盤價
1105
當日範圍
1085 - 1145
成交張數
4,074
開盤價(昨)
1100
收盤價(昨)
1120
昨日範圍
1090 - 1170
成交張數(昨)
9,417
成交金額
45.23億
成交金額(昨)
106.97億
52週範圍
435 - 1120
發行股數
6億
市值
6200億
現股當沖－歷史逐日資訊
開盤價
1140
收盤價
1105
成交張數
4,074
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(%) | ||||||
| 2025/09/11 | 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 |
| 2025/07/08 | 760 | +22 | +2.98 | 3,749 | 282,921.39 | 1,438 | 38.36 | 108,181.9 | 38.24 | 108,540.6 | 38.36 | +358.7 | +2,494.44 | 1 | 0.03 |
| 2025/07/07 | 738 | -30 | -3.91 | 5,079 | 375,348.15 | 2,175 | 42.82 | 160,668.2 | 42.81 | 160,969.8 | 42.89 | +301.6 | +1,386.67 | 3 | 0.06 |
| 2025/07/04 | 768 | -13 | -1.66 | 3,155 | 244,004.21 | 1,015 | 32.17 | 78,598.9 | 32.21 | 78,578.9 | 32.2 | -20 | -197.04 | 0 | 0 |
| 2025/07/03 | 781 | +13 | +1.69 | 4,376 | 338,813.82 | 1,782 | 40.72 | 137,725.5 | 40.65 | 137,904.4 | 40.7 | +178.9 | +1,003.93 | 0 | 0 |
| 2025/07/02 | 768 | +5 | +0.66 | 5,104 | 390,777.78 | 2,352 | 46.08 | 180,032.1 | 46.07 | 180,313.9 | 46.14 | +281.8 | +1,198.13 | 0 | 0 |
| 2025/07/01 | 763 | +33 | +4.52 | 8,327 | 637,488.94 | 3,571 | 42.89 | 272,036.4 | 42.67 | 273,916.7 | 42.97 | +1,880.3 | +5,265.47 | 10 | 0.12 |
| 2025/06/30 | 730 | -2 | -0.27 | 3,125 | 227,964.16 | 915 | 29.28 | 66,736.4 | 29.27 | 66,820.1 | 29.31 | +83.7 | +914.75 | 0 | 0 |
| 2025/06/27 | 732 | -11 | -1.48 | 3,026 | 222,667 | 952 | 31.47 | 70,106 | 31.48 | 70,139 | 31.5 | +33 | +346.64 | 0 | 0 |
| 2025/06/26 | 743 | +0 | +0 | 3,554 | 265,504.56 | 1,375 | 38.69 | 102,688.3 | 38.68 | 102,860.7 | 38.74 | +172.4 | +1,253.82 | 1 | 0.03 |
| 2025/06/25 | 743 | +20 | +2.77 | 4,383 | 325,584.2 | 1,634 | 37.28 | 16,059.14 | 4.93 | 16,165.38 | 4.97 | +106.24 | +650.18 | 5 | 0.11 |
| 2025/06/24 | 723 | +9 | +1.26 | 4,380 | 317,989.43 | 1,610 | 36.76 | 116,968.7 | 36.78 | 117,060.7 | 36.81 | +92 | +571.43 | 2 | 0.05 |
| 2025/06/23 | 714 | +1 | +0.14 | 3,063 | 217,770.05 | 1,226 | 40.03 | 87,104.2 | 40 | 87,333.1 | 40.1 | +228.9 | +1,867.05 | 2 | 0.07 |
| 2025/06/20 | 713 | -2 | -0.28 | 5,117 | 365,904.19 | 1,996 | 39 | 142,641.9 | 38.98 | 143,250.7 | 39.15 | +608.8 | +3,050.1 | 3 | 0.06 |
| 2025/06/19 | 715 | -15 | -2.05 | 4,697 | 337,952.09 | 1,139 | 24.25 | 82,136.1 | 24.3 | 82,073 | 24.29 | -63.1 | -553.99 | 0 | 0 |
| 2025/06/18 | 730 | -19 | -2.54 | 6,003 | 443,185.19 | 1,755 | 29.24 | 129,881.3 | 29.31 | 129,985.4 | 29.33 | +104.1 | +593.16 | 2 | 0.03 |
| 2025/06/17 | 749 | -38 | -4.83 | 8,213 | 624,928.47 | 2,681 | 32.64 | 203,908.3 | 32.63 | 204,941.6 | 32.79 | +1,033.3 | +3,854.16 | 3 | 0.04 |
| 2025/06/16 | 787 | -10 | -1.25 | 2,828 | 222,939.13 | 736 | 26.02 | 58,001.1 | 26.02 | 58,059.8 | 26.04 | +58.7 | +797.55 | 0 | 0 |
| 2025/06/13 | 797 | +2 | +0.25 | 3,852 | 307,674.05 | 1,686 | 43.77 | 134,668.9 | 43.77 | 134,731.8 | 43.79 | +62.9 | +373.07 | 4 | 0.1 |
| 2025/06/12 | 795 | -10 | -1.24 | 3,588 | 287,547.73 | 1,169 | 32.58 | 93,787.3 | 32.62 | 93,806.9 | 32.62 | +19.6 | +167.66 | 6 | 0.17 |
| 2025/06/11 | 805 | +19 | +2.42 | 6,282 | 503,189.08 | 2,209 | 35.16 | 176,866.3 | 35.15 | 176,930.2 | 35.16 | +63.9 | +289.27 | 2 | 0.03 |
| 2025/06/10 | 786 | +49 | +6.65 | 8,843 | 680,805.75 | 2,926 | 33.09 | 224,055.2 | 32.91 | 225,309.4 | 33.09 | +1,254.2 | +4,286.4 | 10 | 0.11 |
| 2025/06/09 | 737 | +14 | +1.94 | 4,230 | 311,249.15 | 1,591 | 37.61 | 116,944.1 | 37.57 | 117,118.7 | 37.63 | +174.6 | +1,097.42 | 0 | 0 |
| 2025/06/06 | 723 | -10 | -1.36 | 3,718 | 269,907.05 | 1,457 | 39.19 | 105,892 | 39.23 | 105,859.8 | 39.22 | -32.2 | -221 | 0 | 0 |
| 2025/06/05 | 733 | +0 | +0 | 3,575 | 261,282.71 | 948 | 26.51 | 69,230.3 | 26.5 | 69,340.8 | 26.54 | +110.5 | +1,165.61 | 1 | 0.03 |
| 2025/06/04 | 733 | +9 | +1.24 | 5,394 | 396,845.41 | 2,180 | 40.41 | 160,388.6 | 40.42 | 160,330.2 | 40.4 | -58.4 | -267.89 | 1 | 0.02 |
| 2025/06/03 | 724 | -1 | -0.14 | 3,542 | 258,653.34 | 1,287 | 36.34 | 94,011.3 | 36.35 | 94,120.4 | 36.39 | +109.1 | +847.71 | 2 | 0.06 |
| 2025/06/02 | 725 | -20 | -2.68 | 4,348 | 317,606.53 | 1,563 | 35.95 | 114,371.3 | 36.01 | 114,362.8 | 36.01 | -8.5 | -54.38 | 0 | 0 |
| 2025/05/29 | 745 | +9 | +1.22 | 5,621 | 419,225 | 1,550 | 27.58 | 115,639.1 | 27.58 | 115,682.4 | 27.59 | +43.3 | +279.35 | 0 | 0 |
| 2025/05/28 | 736 | +15 | +2.08 | 4,605 | 340,442.67 | 2,279 | 49.49 | 168,431.1 | 49.47 | 168,480.3 | 49.49 | +49.2 | +215.88 | 1 | 0.02 |
| 2025/05/27 | 721 | -6 | -0.83 | 2,830 | 204,929.5 | 982 | 34.7 | 71,083.8 | 34.69 | 71,186.2 | 34.74 | +102.4 | +1,042.77 | 2 | 0.07 |
| 2025/05/26 | 727 | +1 | +0.14 | 3,504 | 257,861.81 | 1,505 | 42.95 | 110,629.1 | 42.9 | 110,762.3 | 42.95 | +133.2 | +885.05 | 0 | 0 |
| 2025/05/23 | 726 | -17 | -2.29 | 4,148 | 304,223.8 | 1,720 | 41.47 | 126,149.9 | 41.47 | 126,656 | 41.63 | +506.1 | +2,942.44 | 0 | 0 |
| 2025/05/22 | 743 | +8 | +1.09 | 4,596 | 337,877.6 | 1,781 | 38.75 | 130,782.2 | 38.71 | 131,036 | 38.78 | +253.8 | +1,425.04 | 3 | 0.07 |
| 2025/05/21 | 735 | +31 | +4.4 | 6,353 | 462,740.65 | 2,738 | 43.1 | 198,846.8 | 42.97 | 199,633.8 | 43.14 | +787 | +2,874.36 | 4 | 0.06 |
| 2025/05/20 | 704 | -1 | -0.14 | 3,193 | 225,648.45 | 1,373 | 43.01 | 97,058.3 | 43.01 | 97,172.7 | 43.06 | +114.4 | +833.21 | 0 | 0 |
| 2025/05/19 | 705 | -11 | -1.54 | 4,255 | 302,337.61 | 1,051 | 24.7 | 74,874 | 24.77 | 74,822.6 | 24.75 | -51.4 | -489.06 | 0 | 0 |
| 2025/05/16 | 716 | -8 | -1.1 | 2,718 | 194,343.87 | 876 | 32.22 | 62,644 | 32.23 | 62,672.5 | 32.25 | +28.5 | +325.34 | 0 | 0 |
| 2025/05/15 | 724 | +6 | +0.84 | 4,397 | 316,554.15 | 1,415 | 32.18 | 101,859.1 | 32.18 | 101,904.4 | 32.19 | +45.3 | +320.14 | 1 | 0.02 |
| 2025/05/14 | 718 | +37 | +5.43 | 7,727 | 544,273.35 | 2,480 | 32.1 | 173,764.8 | 31.93 | 174,487.5 | 32.06 | +722.7 | +2,914.11 | 1 | 0.01 |
| 2025/05/13 | 681 | +7 | +1.04 | 5,540 | 380,045.7 | 2,060 | 37.19 | 141,116.2 | 37.13 | 141,558.4 | 37.25 | +442.2 | +2,146.6 | 0 | 0 |
| 2025/05/12 | 674 | +8 | +1.2 | 5,291 | 359,667.64 | 1,996 | 37.72 | 135,541.9 | 37.69 | 136,188.3 | 37.87 | +646.4 | +3,238.48 | 9 | 0.17 |
| 2025/05/09 | 666 | +18 | +2.78 | 14,470 | 982,775.64 | 8,529 | 58.94 | 579,643 | 58.98 | 580,822.2 | 59.1 | +1,179.2 | +1,382.58 | 8 | 0.06 |
| 2025/05/08 | 648 | +16 | +2.53 | 4,428 | 285,020.85 | 1,705 | 38.5 | 109,526.4 | 38.43 | 109,829.5 | 38.53 | +303.1 | +1,777.71 | 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。
