3035
220
TWD-2.00 (-0.90%)
2024.11.14收盤
智原－現股當沖
智原最新現股當沖狀況
整理智原最新(2024/11/14) 當沖狀況。整體成交張數為1,651張，佔整體市場成交張數的36.87%。當日現股當沖之總損益為+5.45萬元、每張平均損益則為+33元。
開盤價
224
收盤價
220
當日範圍
218.5 - 226.5
成交張數
4,478
開盤價(昨)
226.5
收盤價(昨)
222
昨日範圍
222 - 228
成交張數(昨)
3,258
成交金額
9.91億
成交金額(昨)
7.29億
52週範圍
220 - 455
發行股數
3億
市值
573億
現股當沖－歷史逐日資訊
開盤價
224
收盤價
220
成交張數
4,478
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(%) | ||||||
| 11/14 | 220 | -2 | -0.9 | 4,478 | 99,140.75 | 1,651 | 36.87 | 36,590.15 | 36.91 | 36,595.6 | 36.91 | +5.45 | +33.01 | 1 | 0.02 |
| 11/13 | 222 | -3 | -1.33 | 3,258 | 72,947.15 | 1,445 | 44.35 | 32,375 | 44.38 | 32,364.15 | 44.37 | -10.85 | -75.09 | 0 | 0 |
| 11/12 | 225 | -9 | -3.85 | 3,990 | 90,882.02 | 1,700 | 42.61 | 38,815.2 | 42.71 | 38,778 | 42.67 | -37.2 | -218.82 | 3 | 0.08 |
| 11/11 | 234 | +1.5 | +0.65 | 3,579 | 82,778.86 | 1,972 | 55.1 | 45,579.65 | 55.06 | 45,716.15 | 55.23 | +136.5 | +692.19 | 3 | 0.08 |
| 11/08 | 232.5 | -6 | -2.52 | 4,907 | 115,365.96 | 1,785 | 36.38 | 42,042.55 | 36.44 | 42,048.7 | 36.45 | +6.15 | +34.45 | 4 | 0.08 |
| 11/07 | 238.5 | -1.5 | -0.62 | 4,244 | 101,962.9 | 1,882 | 44.34 | 45,229.85 | 44.36 | 45,225.6 | 44.35 | -4.25 | -22.58 | 1 | 0.02 |
| 11/06 | 240 | +9 | +3.9 | 4,894 | 116,374.39 | 2,544 | 51.98 | 60,392.55 | 51.9 | 60,439.1 | 51.94 | +46.55 | +182.98 | 10 | 0.2 |
| 11/05 | 231 | +1 | +0.43 | 3,593 | 83,082.83 | 2,057 | 57.25 | 47,528.65 | 57.21 | 47,561.55 | 57.25 | +32.9 | +159.94 | 2 | 0.06 |
| 11/04 | 230 | +0.5 | +0.22 | 5,782 | 132,682.2 | 3,582 | 61.95 | 82,138.45 | 61.91 | 82,287.45 | 62.02 | +149 | +415.97 | 8 | 0.14 |
| 11/01 | 229.5 | -5 | -2.13 | 11,158 | 252,731.51 | 5,965 | 53.46 | 134,771.85 | 53.33 | 135,492.1 | 53.61 | +720.25 | +1,207.46 | 17 | 0.15 |
| 10/30 | 234.5 | -7.5 | -3.1 | 16,746 | 390,743.7 | 10,028 | 59.88 | 233,536.05 | 59.77 | 236,536.95 | 60.54 | +3,000.9 | +2,992.52 | 22 | 0.13 |
| 10/29 | 242 | -11.5 | -4.54 | 11,549 | 274,976.64 | 6,010 | 52.04 | 143,123.05 | 52.05 | 143,759.3 | 52.28 | +636.25 | +1,058.65 | 8 | 0.07 |
| 10/28 | 253.5 | -1 | -0.39 | 3,245 | 82,971.25 | 1,552 | 47.83 | 39,746.9 | 47.9 | 39,711.4 | 47.86 | -35.5 | -228.74 | 1 | 0.03 |
| 10/25 | 254.5 | -3.5 | -1.36 | 4,525 | 115,565.22 | 1,396 | 30.85 | 35,668.65 | 30.86 | 35,702.7 | 30.89 | +34.05 | +243.91 | 2 | 0.04 |
| 10/24 | 258 | -10 | -3.73 | 4,183 | 109,475.01 | 1,083 | 25.89 | 28,391.9 | 25.93 | 28,334.3 | 25.88 | -57.6 | -531.86 | 11 | 0.26 |
| 10/23 | 268 | -2.5 | -0.92 | 2,001 | 53,822.65 | 797 | 39.83 | 21,449.05 | 39.85 | 21,461.35 | 39.87 | +12.3 | +154.33 | 5 | 0.25 |
| 10/22 | 270.5 | -1 | -0.37 | 3,013 | 81,484.42 | 1,488 | 49.39 | 40,180.25 | 49.31 | 40,274.7 | 49.43 | +94.45 | +634.74 | 0 | 0 |
| 10/21 | 271.5 | +11.5 | +4.42 | 4,811 | 129,912.85 | 1,544 | 32.1 | 41,593.05 | 32.02 | 41,708.85 | 32.11 | +115.8 | +750 | 5 | 0.1 |
| 10/18 | 260 | -7.5 | -2.8 | 3,123 | 82,484.8 | 1,021 | 32.69 | 27,067.1 | 32.81 | 26,994.85 | 32.73 | -72.25 | -707.64 | 2 | 0.06 |
| 10/17 | 267.5 | -1 | -0.37 | 1,988 | 53,499.61 | 883 | 44.43 | 23,788.5 | 44.46 | 23,777.1 | 44.44 | -11.4 | -129.11 | 0 | 0 |
| 10/16 | 268.5 | -6 | -2.19 | 3,031 | 81,667.9 | 994 | 32.8 | 26,799.3 | 32.81 | 26,818.4 | 32.84 | +19.1 | +192.15 | 7 | 0.23 |
| 10/15 | 274.5 | +0.5 | +0.18 | 6,430 | 178,166.18 | 2,801 | 43.56 | 77,621.15 | 43.57 | 77,590.9 | 43.55 | -30.25 | -108 | 2 | 0.03 |
| 10/14 | 274 | +6.5 | +2.43 | 5,309 | 143,745.5 | 2,693 | 50.73 | 72,810.3 | 50.65 | 72,872.55 | 50.7 | +62.25 | +231.15 | 10 | 0.19 |
| 10/11 | 267.5 | +8.5 | +3.28 | 4,118 | 109,532.57 | 1,858 | 45.11 | 49,227.1 | 44.94 | 49,299.95 | 45.01 | +72.85 | +392.09 | 10 | 0.24 |
| 10/09 | 259 | -2 | -0.77 | 3,178 | 83,926.59 | 1,586 | 49.9 | 41,915.3 | 49.94 | 41,860.7 | 49.88 | -54.6 | -344.26 | 2 | 0.06 |
| 10/08 | 261 | -3 | -1.14 | 4,826 | 123,830.41 | 3,045 | 63.09 | 78,137.35 | 63.1 | 78,246.25 | 63.19 | +108.9 | +357.64 | 7 | 0.15 |
| 10/07 | 264 | +4 | +1.54 | 1,910 | 50,187.67 | 899 | 47.08 | 23,607.65 | 47.04 | 23,636.3 | 47.1 | +28.65 | +318.69 | 3 | 0.16 |
| 10/04 | 260 | -2 | -0.76 | 2,266 | 59,090.84 | 1,242 | 54.81 | 32,365.45 | 54.77 | 32,416.8 | 54.86 | +51.35 | +413.45 | 1 | 0.04 |
| 10/01 | 262 | -4 | -1.5 | 3,808 | 100,532.08 | 2,006 | 52.67 | 53,009.15 | 52.73 | 52,971.2 | 52.69 | -37.95 | -189.18 | 4 | 0.11 |
| 09/30 | 266 | -2 | -0.75 | 3,851 | 103,262.85 | 2,071 | 53.78 | 55,468.6 | 53.72 | 55,628.75 | 53.87 | +160.15 | +773.3 | 6 | 0.16 |
| 09/27 | 268 | +3.5 | +1.32 | 6,644 | 180,458.44 | 3,182 | 47.89 | 86,333.7 | 47.84 | 86,478.5 | 47.92 | +144.8 | +455.06 | 10 | 0.15 |
| 09/26 | 264.5 | -1.5 | -0.56 | 3,097 | 82,603.62 | 1,423 | 45.94 | 37,933.7 | 45.92 | 37,963.05 | 45.96 | +29.35 | +206.25 | 3 | 0.1 |
| 09/25 | 266 | +8 | +3.1 | 6,297 | 168,719.34 | 3,188 | 50.63 | 85,337.15 | 50.58 | 85,403.9 | 50.62 | +66.75 | +209.38 | 9 | 0.14 |
| 09/24 | 258 | -4.5 | -1.71 | 3,056 | 78,583.28 | 1,255 | 41.07 | 32,294.7 | 41.1 | 32,331.95 | 41.14 | +37.25 | +296.81 | 1 | 0.03 |
| 09/23 | 262.5 | +1.5 | +0.57 | 1,790 | 47,142.72 | 944 | 52.74 | 24,841.4 | 52.69 | 24,855 | 52.72 | +13.6 | +144.07 | 1 | 0.06 |
| 09/20 | 261 | -3.5 | -1.32 | 3,526 | 93,180.7 | 1,663 | 47.16 | 43,956.75 | 47.17 | 43,974.45 | 47.19 | +17.7 | +106.43 | 1 | 0.03 |
| 09/19 | 264.5 | +12 | +4.75 | 3,666 | 95,917.32 | 1,722 | 46.98 | 44,924.1 | 46.84 | 45,051.8 | 46.97 | +127.7 | +741.58 | 7 | 0.19 |
| 09/18 | 252.5 | -9.5 | -3.63 | 4,341 | 111,680.46 | 1,918 | 44.19 | 49,399.25 | 44.23 | 49,384.9 | 44.22 | -14.35 | -74.82 | 0 | 0 |
| 09/16 | 262 | -3.5 | -1.32 | 1,329 | 35,031.68 | 573 | 43.12 | 15,120.9 | 43.16 | 15,106.95 | 43.12 | -13.95 | -243.46 | 0 | 0 |
| 09/13 | 265.5 | +0 | +0 | 2,040 | 53,963.15 | 1,145 | 56.12 | 30,294.35 | 56.14 | 30,308.65 | 56.17 | +14.3 | +124.89 | 1 | 0.05 |
| 09/12 | 265.5 | +12 | +4.73 | 3,613 | 95,407.2 | 1,790 | 49.54 | 47,165.75 | 49.44 | 47,324.05 | 49.6 | +158.3 | +884.36 | 18 | 0.5 |
| 09/11 | 253.5 | -1 | -0.39 | 3,615 | 91,462.93 | 1,778 | 49.19 | 44,999.9 | 49.2 | 45,076.9 | 49.28 | +77 | +433.07 | 15 | 0.41 |
| 09/10 | 254.5 | -9.5 | -3.6 | 4,719 | 121,990.35 | 2,701 | 57.24 | 69,867.05 | 57.27 | 70,147.4 | 57.5 | +280.35 | +1,037.95 | 14 | 0.3 |
| 09/09 | 264 | -0.5 | -0.19 | 3,024 | 79,022.25 | 1,552 | 51.32 | 40,507.65 | 51.26 | 40,622 | 51.41 | +114.35 | +736.79 | 11 | 0.36 |
| 09/06 | 264.5 | +6.5 | +2.52 | 3,744 | 98,672.12 | 2,254 | 60.2 | 59,275.05 | 60.07 | 59,399.55 | 60.2 | +124.5 | +552.35 | 9 | 0.24 |
| 09/05 | 258 | -7 | -2.64 | 6,312 | 165,540.53 | 3,306 | 52.38 | 86,665.1 | 52.35 | 86,727.95 | 52.39 | +62.85 | +190.11 | 6 | 0.1 |
| 09/04 | 265 | -27.5 | -9.4 | 11,089 | 297,259.97 | 4,025 | 36.3 | 107,848.55 | 36.28 | 108,469.25 | 36.49 | +620.7 | +1,542.11 | 9 | 0.08 |
| 09/03 | 292.5 | -6 | -2.01 | 3,138 | 92,954.42 | 1,635 | 52.11 | 48,520.25 | 52.2 | 48,421.45 | 52.09 | -98.8 | -604.28 | 2 | 0.06 |
| 09/02 | 298.5 | -5.5 | -1.81 | 2,794 | 84,456.6 | 1,367 | 48.93 | 41,359.95 | 48.97 | 41,351.55 | 48.96 | -8.4 | -61.45 | 5 | 0.18 |
| 08/30 | 304 | +1.5 | +0.5 | 2,857 | 86,265.02 | 1,500 | 52.51 | 45,295.6 | 52.51 | 45,308.55 | 52.52 | +12.95 | +86.33 | 5 | 0.18 |
| 08/29 | 302.5 | +11 | +3.77 | 9,352 | 280,373.35 | 4,704 | 50.3 | 140,594.7 | 50.15 | 140,723.85 | 50.19 | +129.15 | +274.55 | 21 | 0.22 |
| 08/28 | 291.5 | -6 | -2.02 | 5,770 | 169,434.37 | 2,948 | 51.09 | 86,578.9 | 51.1 | 86,705.25 | 51.17 | +126.35 | +428.6 | 7 | 0.12 |
| 08/27 | 297.5 | +6 | +2.06 | 3,928 | 116,016.5 | 2,049 | 52.16 | 60,358.05 | 52.03 | 60,499.8 | 52.15 | +141.75 | +691.8 | 4 | 0.1 |
| 08/26 | 291.5 | -5.5 | -1.85 | 3,907 | 116,033.09 | 2,241 | 57.36 | 66,573.3 | 57.37 | 66,567.45 | 57.37 | -5.85 | -26.1 | 12 | 0.31 |
| 08/23 | 297 | -2 | -0.67 | 2,975 | 87,738.52 | 1,711 | 57.52 | 50,424.45 | 57.47 | 50,512.7 | 57.57 | +88.25 | +515.78 | 6 | 0.2 |
| 08/22 | 299 | +6.5 | +2.22 | 4,064 | 121,409.55 | 2,102 | 51.72 | 62,682.05 | 51.63 | 62,766.5 | 51.7 | +84.45 | +401.76 | 7 | 0.17 |
| 08/21 | 292.5 | -9 | -2.99 | 3,978 | 117,442.83 | 2,143 | 53.87 | 63,290.65 | 53.89 | 63,325 | 53.92 | +34.35 | +160.29 | 0 | 0 |
| 08/20 | 301.5 | +7 | +2.38 | 5,213 | 156,563.76 | 2,371 | 45.48 | 71,077.2 | 45.4 | 71,192.55 | 45.47 | +115.35 | +486.5 | 3 | 0.06 |
| 08/19 | 294.5 | -2.5 | -0.84 | 3,737 | 110,634.71 | 2,191 | 58.63 | 64,846 | 58.61 | 64,890.1 | 58.65 | +44.1 | +201.28 | 3 | 0.08 |
| 08/16 | 297 | +5 | +1.71 | 5,486 | 162,383.02 | 3,087 | 56.27 | 91,283.7 | 56.22 | 91,431.7 | 56.31 | +148 | +479.43 | 2 | 0.04 |
| 08/15 | 292 | -1.5 | -0.51 | 4,542 | 132,609.83 | 3,184 | 70.1 | 92,943.9 | 70.09 | 93,010.65 | 70.14 | +66.75 | +209.64 | 3 | 0.07 |
| 08/14 | 293.5 | +8.5 | +2.98 | 10,597 | 312,037.21 | 5,881 | 55.5 | 172,736.25 | 55.36 | 173,318.75 | 55.54 | +582.5 | +990.48 | 17 | 0.16 |
| 08/13 | 285 | +4 | +1.42 | 5,943 | 167,553.17 | 4,019 | 67.63 | 113,198 | 67.56 | 113,460.5 | 67.72 | +262.5 | +653.15 | 12 | 0.2 |
| 08/12 | 281 | +16 | +6.04 | 8,088 | 223,895.25 | 3,999 | 49.45 | 110,186.25 | 49.21 | 110,809 | 49.49 | +622.75 | +1,557.26 | 18 | 0.22 |
| 08/09 | 265 | +2.5 | +0.95 | 9,011 | 244,520.98 | 5,414 | 60.08 | 146,742.9 | 60.01 | 146,896.65 | 60.08 | +153.75 | +283.99 | 8 | 0.09 |
| 08/08 | 262.5 | +1.5 | +0.57 | 12,348 | 325,412.92 | 8,171 | 66.17 | 215,088.45 | 66.1 | 215,542.1 | 66.24 | +453.65 | +555.2 | 24 | 0.19 |
| 08/07 | 261 | +23.5 | +9.89 | 8,225 | 209,224.93 | 3,559 | 43.27 | 89,629.55 | 42.84 | 90,010.6 | 43.02 | +381.05 | +1,070.67 | 5 | 0.06 |
| 08/06 | 237.5 | -21 | -8.12 | 17,329 | 417,524.74 | 9,124 | 52.65 | 219,866.45 | 52.66 | 220,129.15 | 52.72 | +262.7 | +287.92 | 1 | 0.01 |
| 08/05 | 258.5 | -28.5 | -9.93 | 5,014 | 130,637.95 | 870 | 17.35 | 22,723.45 | 17.39 | 22,832.15 | 17.48 | +108.7 | +1,249.43 | 0 | 0 |
| 08/02 | 287 | -16.5 | -5.44 | 8,037 | 232,918.04 | 4,204 | 52.31 | 121,996.6 | 52.38 | 121,978.6 | 52.37 | -18 | -42.82 | 3 | 0.04 |
| 08/01 | 303.5 | +7 | +2.36 | 7,364 | 223,799.6 | 4,127 | 56.04 | 125,342.05 | 56.01 | 125,461.45 | 56.06 | +119.4 | +289.31 | 3 | 0.04 |
| 07/31 | 296.5 | -11.5 | -3.73 | 12,567 | 378,688.22 | 7,176 | 57.1 | 216,272.95 | 57.11 | 216,843.05 | 57.26 | +570.1 | +794.45 | 34 | 0.27 |
| 07/30 | 308 | +18 | +6.21 | 13,500 | 393,453.69 | 8,318 | 61.61 | 241,314.25 | 61.33 | 241,930.15 | 61.49 | +615.9 | +740.44 | 31 | 0.23 |
| 07/29 | 290 | -28.5 | -8.95 | 17,720 | 533,708.6 | 9,482 | 53.51 | 286,112.6 | 53.61 | 286,992.55 | 53.77 | +879.95 | +928.02 | 30 | 0.17 |
| 07/26 | 318.5 | -9 | -2.75 | 7,374 | 233,207.19 | 4,319 | 58.57 | 136,455.65 | 58.51 | 136,645.15 | 58.59 | +189.5 | +438.76 | 10 | 0.14 |
| 07/23 | 327.5 | +9 | +2.83 | 11,782 | 391,819.94 | 7,418 | 62.96 | 246,637.05 | 62.95 | 246,817.8 | 62.99 | +180.75 | +243.66 | 30 | 0.25 |
| 07/22 | 318.5 | -19 | -5.63 | 11,677 | 377,794.58 | 5,789 | 49.58 | 187,394.2 | 49.6 | 187,446.75 | 49.62 | +52.55 | +90.78 | 11 | 0.09 |
| 07/19 | 337.5 | +5.5 | +1.66 | 12,138 | 409,095 | 6,378 | 52.54 | 214,088.7 | 52.33 | 214,636.4 | 52.47 | +547.7 | +858.73 | 15 | 0.12 |
| 07/18 | 332 | -21 | -5.95 | 14,240 | 478,128.1 | 5,686 | 39.93 | 190,893.8 | 39.93 | 191,843.65 | 40.12 | +949.85 | +1,670.51 | 7 | 0.05 |
| 07/17 | 353 | -5.5 | -1.53 | 10,844 | 386,177.84 | 4,764 | 43.93 | 169,635.75 | 43.93 | 169,817.1 | 43.97 | +181.35 | +380.67 | 2 | 0.02 |
| 07/16 | 358.5 | +19.5 | +5.75 | 24,516 | 874,625.11 | 12,314 | 50.23 | 438,377.6 | 50.12 | 439,681 | 50.27 | +1,303.4 | +1,058.47 | 25 | 0.1 |
| 07/15 | 339 | -4 | -1.17 | 6,870 | 236,577.55 | 3,631 | 52.85 | 124,979.25 | 52.83 | 125,270.85 | 52.95 | +291.6 | +803.08 | 1 | 0.01 |
| 07/12 | 343 | +0.5 | +0.15 | 6,929 | 237,314.45 | 3,558 | 51.35 | 121,657 | 51.26 | 121,983 | 51.4 | +326 | +916.25 | 11 | 0.16 |
| 07/11 | 342.5 | -4 | -1.15 | 5,638 | 194,581.64 | 2,405 | 42.66 | 83,150.8 | 42.73 | 83,119.65 | 42.72 | -31.15 | -129.52 | 2 | 0.04 |
| 07/10 | 346.5 | -6 | -1.7 | 9,507 | 331,959.3 | 4,248 | 44.68 | 148,535.35 | 44.75 | 148,550.7 | 44.75 | +15.35 | +36.13 | 12 | 0.13 |
| 07/09 | 352.5 | +9 | +2.62 | 15,121 | 521,206.07 | 7,172 | 47.43 | 245,956.6 | 47.19 | 246,933.4 | 47.38 | +976.8 | +1,361.96 | 19 | 0.13 |
| 07/08 | 343.5 | -7.5 | -2.14 | 9,602 | 330,656.83 | 3,948 | 41.12 | 135,872.5 | 41.09 | 136,201.4 | 41.19 | +328.9 | +833.08 | 17 | 0.18 |
| 07/05 | 351 | +10 | +2.93 | 13,150 | 459,133.49 | 5,388 | 40.97 | 187,890.7 | 40.92 | 188,092.65 | 40.97 | +201.95 | +374.81 | 7 | 0.05 |
| 07/04 | 341 | -1 | -0.29 | 7,066 | 241,950.83 | 2,913 | 41.23 | 99,824.5 | 41.26 | 99,840.35 | 41.26 | +15.85 | +54.41 | 3 | 0.04 |
| 07/03 | 342 | -1 | -0.29 | 13,856 | 476,695.63 | 7,721 | 55.72 | 265,735.55 | 55.75 | 265,970.55 | 55.79 | +235 | +304.36 | 16 | 0.12 |
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。
