5263
96.2
TWD-2.70 (-2.73%)
2025.06.13收盤
智崴－現股當沖
智崴最新現股當沖狀況
整理智崴最新(2025/06/13) 當沖狀況。整體成交張數為31張，佔整體市場成交張數的16.23%。當日現股當沖之總損益為+2.11萬元、每張平均損益則為+681元。
開盤價
98.2
收盤價
96.2
當日範圍
95.3 - 98.3
成交張數
191
開盤價(昨)
99
收盤價(昨)
98.9
昨日範圍
98.1 - 99
成交張數(昨)
90
成交金額
1848.94萬
成交金額(昨)
887.11萬
52週範圍
86.4 - 202
發行股數
7056萬
市值
68億
現股當沖－歷史逐日資訊
開盤價
98.2
收盤價
96.2
成交張數
191
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(%) | ||||||
| 2025/06/13 | 96.2 | -2.7 | -2.73 | 191 | 1,848.94 | 31 | 16.23 | 299.22 | 16.18 | 301.33 | 16.3 | +2.11 | +680.65 | 0 | 0 |
| 2025/06/12 | 98.9 | +0.4 | +0.41 | 90 | 887.11 | 18 | 20 | 177.47 | 20.01 | 177.44 | 20 | -0.03 | -16.67 | 0 | 0 |
| 2025/06/11 | 98.5 | -0.2 | -0.2 | 137 | 1,356.72 | 28 | 20.44 | 276.58 | 20.39 | 277.35 | 20.44 | +0.77 | +275 | 0 | 0 |
| 2025/06/10 | 98.7 | +0.1 | +0.1 | 107 | 1,059.46 | 23 | 21.5 | 227.66 | 21.49 | 227.62 | 21.48 | -0.04 | -17.39 | 0 | 0 |
| 2025/06/09 | 98.6 | +0.2 | +0.2 | 144 | 1,414.07 | 38 | 26.39 | 372.98 | 26.38 | 373.52 | 26.41 | +0.54 | +142.11 | 0 | 0 |
| 2025/06/06 | 98.4 | -4.1 | -4 | 233 | 2,319.42 | 39 | 16.74 | 387.69 | 16.71 | 388.66 | 16.76 | +0.97 | +248.72 | 0 | 0 |
| 2025/06/05 | 102.5 | -1.5 | -1.44 | 257 | 2,629.6 | 69 | 26.85 | 704.55 | 26.79 | 707.8 | 26.92 | +3.25 | +471.01 | 0 | 0 |
| 2025/06/04 | 104 | +2 | +1.96 | 177 | 1,832.95 | 35 | 19.77 | 361.25 | 19.71 | 363.7 | 19.84 | +2.45 | +700 | 0 | 0 |
| 2025/06/03 | 102 | -1.5 | -1.45 | 290 | 2,962.8 | 52 | 17.93 | 531.75 | 17.95 | 532.45 | 17.97 | +0.7 | +134.62 | 0 | 0 |
| 2025/06/02 | 103.5 | -7 | -6.33 | 324 | 3,407.25 | 86 | 26.54 | 903.15 | 26.51 | 901.5 | 26.46 | -1.65 | -191.86 | 0 | 0 |
| 2025/05/29 | 110.5 | +1.5 | +1.38 | 276 | 3,024.35 | 58 | 21.01 | 630.65 | 20.85 | 635 | 21 | +4.35 | +750 | 0 | 0 |
| 2025/05/28 | 109 | -1.5 | -1.36 | 308 | 3,337.35 | 67 | 21.75 | 723.45 | 21.68 | 727.7 | 21.8 | +4.25 | +634.33 | 0 | 0 |
| 2025/05/27 | 110.5 | +0 | +0 | 270 | 2,953.25 | 59 | 21.85 | 642.1 | 21.74 | 648.25 | 21.95 | +6.15 | +1,042.37 | 0 | 0 |
| 2025/05/26 | 110.5 | +1.5 | +1.38 | 129 | 1,409.05 | 26 | 20.16 | 282.05 | 20.02 | 284.1 | 20.16 | +2.05 | +788.46 | 0 | 0 |
| 2025/05/23 | 109 | +2 | +1.87 | 124 | 1,339.8 | 14 | 11.29 | 150.75 | 11.25 | 151.9 | 11.34 | +1.15 | +821.43 | 0 | 0 |
| 2025/05/22 | 107 | -1 | -0.93 | 149 | 1,585.35 | 24 | 16.11 | 254.7 | 16.07 | 256.4 | 16.17 | +1.7 | +708.33 | 0 | 0 |
| 2025/05/21 | 108 | -2 | -1.82 | 296 | 3,200 | 58 | 19.59 | 627.1 | 19.6 | 628.55 | 19.64 | +1.45 | +250 | 0 | 0 |
| 2025/05/20 | 110 | +1.5 | +1.38 | 181 | 1,969.45 | 29 | 16.02 | 313.5 | 15.92 | 316.6 | 16.08 | +3.1 | +1,068.97 | 0 | 0 |
| 2025/05/19 | 108.5 | -3 | -2.69 | 173 | 1,895.15 | 36 | 20.81 | 395.2 | 20.85 | 394.6 | 20.82 | -0.6 | -166.67 | 0 | 0 |
| 2025/05/16 | 111.5 | +1 | +0.9 | 157 | 1,740.35 | 49 | 31.21 | 542.6 | 31.18 | 544.6 | 31.29 | +2 | +408.16 | 0 | 0 |
| 2025/05/15 | 110.5 | +0.5 | +0.45 | 317 | 3,441.25 | 69 | 21.77 | 746.35 | 21.69 | 752.3 | 21.86 | +5.95 | +862.32 | 0 | 0 |
| 2025/05/14 | 110 | +5.5 | +5.26 | 326 | 3,469.75 | 42 | 12.88 | 439.95 | 12.68 | 447.05 | 12.88 | +7.1 | +1,690.48 | 0 | 0 |
| 2025/05/13 | 104.5 | +1 | +0.97 | 142 | 1,474.15 | 22 | 15.49 | 227.25 | 15.42 | 229.15 | 15.54 | +1.9 | +863.64 | 0 | 0 |
| 2025/05/12 | 103.5 | +0.5 | +0.49 | 130 | 1,339.85 | 20 | 15.38 | 206.15 | 15.39 | 206.45 | 15.41 | +0.3 | +150 | 0 | 0 |
| 2025/05/09 | 103 | +0 | +0 | 123 | 1,260.35 | 19 | 15.45 | 194.75 | 15.45 | 195.1 | 15.48 | +0.35 | +184.21 | 0 | 0 |
| 2025/05/08 | 103 | +2.5 | +2.49 | 122 | 1,250.45 | 22 | 18.03 | 225 | 17.99 | 226.15 | 18.09 | +1.15 | +522.73 | 0 | 0 |
| 2025/05/07 | 100.5 | +1 | +1.01 | 153 | 1,525.34 | 56 | 36.6 | 557.16 | 36.53 | 558.71 | 36.63 | +1.55 | +276.79 | 0 | 0 |
| 2025/05/06 | 99.5 | +2.2 | +2.26 | 182 | 1,795.4 | 48 | 26.37 | 472.6 | 26.32 | 473.17 | 26.35 | +0.57 | +118.75 | 0 | 0 |
| 2025/05/05 | 97.3 | -4.2 | -4.14 | 285 | 2,804.03 | 69 | 24.21 | 680.87 | 24.28 | 677.21 | 24.15 | -3.66 | -530.43 | 0 | 0 |
| 2025/05/02 | 101.5 | +2 | +2.01 | 156 | 1,571.97 | 22 | 14.1 | 220.49 | 14.03 | 222.7 | 14.17 | +2.21 | +1,004.55 | 0 | 0 |
| 2025/04/30 | 99.5 | +0.5 | +0.51 | 153 | 1,514.34 | 34 | 22.22 | 337.28 | 22.27 | 337.25 | 22.27 | -0.03 | -8.82 | 0 | 0 |
| 2025/04/29 | 99 | +1 | +1.02 | 109 | 1,072.5 | 31 | 28.44 | 304.82 | 28.42 | 305.19 | 28.46 | +0.37 | +119.35 | 0 | 0 |
| 2025/04/28 | 98 | +2.3 | +2.4 | 124 | 1,200.32 | 17 | 13.71 | 163.98 | 13.66 | 165.18 | 13.76 | +1.2 | +705.88 | 0 | 0 |
| 2025/04/25 | 95.7 | +0.8 | +0.84 | 150 | 1,429.89 | 34 | 22.67 | 323.04 | 22.59 | 324.88 | 22.72 | +1.84 | +541.18 | 0 | 0 |
| 2025/04/24 | 94.9 | +1.2 | +1.28 | 87 | 820.37 | 13 | 14.94 | 122.07 | 14.88 | 122.89 | 14.98 | +0.82 | +630.77 | 0 | 0 |
| 2025/04/23 | 93.7 | +1.7 | +1.85 | 70 | 656.61 | 8 | 11.43 | 75.03 | 11.43 | 74.93 | 11.41 | -0.1 | -125 | 0 | 0 |
| 2025/04/22 | 92 | -1.5 | -1.6 | 173 | 1,593.06 | 19 | 10.98 | 175.14 | 10.99 | 175.34 | 11.01 | +0.2 | +105.26 | 0 | 0 |
| 2025/04/21 | 93.5 | -1.5 | -1.58 | 161 | 1,506.77 | 45 | 27.95 | 421.49 | 27.97 | 422.02 | 28.01 | +0.53 | +117.78 | 0 | 0 |
| 2025/04/18 | 95 | +0.5 | +0.53 | 72 | 680.92 | 9 | 12.5 | 85.07 | 12.49 | 85.15 | 12.51 | +0.08 | +88.89 | 0 | 0 |
| 2025/04/17 | 94.5 | +0.3 | +0.32 | 171 | 1,603.93 | 51 | 29.82 | 479.13 | 29.87 | 478.78 | 29.85 | -0.35 | -68.63 | 0 | 0 |
| 2025/04/16 | 94.2 | -1.9 | -1.98 | 213 | 2,024.44 | 75 | 35.21 | 714.82 | 35.31 | 712.92 | 35.22 | -1.9 | -253.33 | 0 | 0 |
| 2025/04/15 | 96.1 | +1.6 | +1.69 | 188 | 1,808.27 | 50 | 26.6 | 479.93 | 26.54 | 481.13 | 26.61 | +1.2 | +240 | 0 | 0 |
| 2025/04/14 | 94.5 | -1 | -1.05 | 448 | 4,270.16 | 175 | 39.06 | 1,670.56 | 39.12 | 1,668.62 | 39.08 | -1.94 | -110.86 | 1 | 0.22 |
| 2025/04/11 | 95.5 | +0 | +0 | 530 | 4,899.02 | 170 | 32.08 | 1,549.77 | 31.63 | 1,578.4 | 32.22 | +28.63 | +1,684.12 | 0 | 0 |
| 2025/04/10 | 95.5 | +8.6 | +9.9 | 517 | 4,904.37 | 108 | 20.89 | 1,020.34 | 20.8 | 1,026.66 | 20.93 | +6.32 | +585.19 | 5 | 0.97 |
| 2025/04/09 | 86.9 | +0.5 | +0.58 | 1,436 | 12,190.35 | 440 | 30.64 | 3,745.85 | 30.73 | 3,754.39 | 30.8 | +8.54 | +194.09 | 0 | 0 |
| 2025/04/08 | 86.4 | -9.5 | -9.91 | 1,011 | 8,770.38 | 77 | 7.62 | 669.85 | 7.64 | 678.42 | 7.74 | +8.57 | +1,112.99 | 0 | 0 |
| 2025/04/07 | 95.9 | -10.6 | -9.95 | 68 | 650.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 106.5 | -1 | -0.93 | 375 | 3,963.77 | 146 | 38.89 | 1,538.3 | 38.81 | 1,543.65 | 38.94 | +5.35 | +366.44 | 0 | 0 |
| 2025/04/01 | 107.5 | +1 | +0.94 | 487 | 5,128.21 | 184 | 37.76 | 1,929.05 | 37.62 | 1,943.05 | 37.89 | +14 | +760.87 | 0 | 0 |
| 2025/03/31 | 106.5 | -5.5 | -4.91 | 1,070 | 11,204.04 | 269 | 25.14 | 2,789.2 | 24.89 | 2,835.3 | 25.31 | +46.1 | +1,713.75 | 0 | 0 |
| 2025/03/28 | 112 | -3 | -2.61 | 336 | 3,759.53 | 68 | 20.27 | 761.95 | 20.27 | 764.55 | 20.34 | +2.6 | +382.35 | 1 | 0.3 |
| 2025/03/27 | 115 | -2.5 | -2.13 | 85 | 985.54 | 26 | 30.52 | 301.15 | 30.56 | 300.85 | 30.53 | -0.3 | -115.38 | 0 | 0 |
| 2025/03/26 | 117.5 | +3.5 | +3.07 | 190 | 2,222.62 | 39 | 20.52 | 452.65 | 20.37 | 457.85 | 20.6 | +5.2 | +1,333.33 | 0 | 0 |
| 2025/03/25 | 114 | -0.5 | -0.44 | 78 | 886.69 | 19 | 24.49 | 217.4 | 24.52 | 217.45 | 24.52 | +0.05 | +26.32 | 0 | 0 |
| 2025/03/24 | 114.5 | +0 | +0 | 83 | 946.56 | 10 | 12.04 | 113.85 | 12.03 | 114.5 | 12.1 | +0.65 | +650 | 0 | 0 |
| 2025/03/21 | 114.5 | -0.5 | -0.43 | 77 | 882.17 | 21 | 27.37 | 241.9 | 27.42 | 241.8 | 27.41 | -0.1 | -47.62 | 0 | 0 |
| 2025/03/20 | 115 | +1 | +0.88 | 112 | 1,293.45 | 6 | 5.35 | 69 | 5.33 | 69.2 | 5.35 | +0.2 | +333.33 | 0 | 0 |
| 2025/03/19 | 114 | -2 | -1.72 | 192 | 2,192.03 | 36 | 18.71 | 410 | 18.7 | 411.4 | 18.77 | +1.4 | +388.89 | 0 | 0 |
| 2025/03/18 | 116 | +1 | +0.87 | 84 | 971.08 | 12 | 14.37 | 139.35 | 14.35 | 139.3 | 14.34 | -0.05 | -41.67 | 0 | 0 |
| 2025/03/17 | 115 | +0.5 | +0.44 | 92 | 1,057.24 | 18 | 19.6 | 207.35 | 19.61 | 207.3 | 19.61 | -0.05 | -27.78 | 0 | 0 |
| 2025/03/14 | 114.5 | +0.5 | +0.44 | 275 | 3,110.71 | 61 | 22.2 | 688.6 | 22.14 | 692.6 | 22.27 | +4 | +655.74 | 0 | 0 |
| 2025/03/13 | 114 | -2 | -1.72 | 250 | 2,887.98 | 69 | 27.57 | 799.3 | 27.68 | 799.5 | 27.68 | +0.2 | +28.99 | 0 | 0 |
| 2025/03/12 | 116 | -1.5 | -1.28 | 139 | 1,624.52 | 33 | 23.67 | 384.8 | 23.69 | 384.35 | 23.66 | -0.45 | -136.36 | 0 | 0 |
| 2025/03/11 | 117.5 | -0.5 | -0.42 | 186 | 2,168.57 | 67 | 36.01 | 777.9 | 35.87 | 783.7 | 36.14 | +5.8 | +865.67 | 0 | 0 |
| 2025/03/10 | 118 | +0.5 | +0.43 | 126 | 1,485.16 | 26 | 20.63 | 306.85 | 20.66 | 306.45 | 20.63 | -0.4 | -153.85 | 1 | 0.79 |
| 2025/03/07 | 117.5 | -1.5 | -1.26 | 108 | 1,268.19 | 21 | 19.53 | 248.05 | 19.56 | 248.3 | 19.58 | +0.25 | +119.05 | 0 | 0 |
| 2025/03/06 | 119 | -2 | -1.65 | 123 | 1,474.23 | 28 | 22.82 | 337.05 | 22.86 | 336.85 | 22.85 | -0.2 | -71.43 | 0 | 0 |
| 2025/03/05 | 121 | +1.5 | +1.26 | 310 | 3,785.5 | 84 | 27.1 | 1,020.6 | 26.96 | 1,028.55 | 27.17 | +7.95 | +946.43 | 0 | 0 |
| 2025/03/04 | 119.5 | +1.5 | +1.27 | 380 | 4,445.81 | 80 | 21.03 | 924.8 | 20.8 | 942.4 | 21.2 | +17.6 | +2,200 | 2 | 0.53 |
| 2025/03/03 | 118 | -2 | -1.67 | 387 | 4,562.34 | 115 | 29.74 | 1,354.1 | 29.68 | 1,358.6 | 29.78 | +4.5 | +391.3 | 0 | 0 |
| 2025/02/27 | 120 | -1 | -0.83 | 253 | 3,039.69 | 66 | 26.09 | 793.85 | 26.12 | 793.85 | 26.12 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 121 | +0.5 | +0.41 | 222 | 2,689.87 | 55 | 24.73 | 663.65 | 24.67 | 664.8 | 24.71 | +1.15 | +209.09 | 0 | 0 |
| 2025/02/25 | 120.5 | -1.5 | -1.23 | 444 | 5,340.57 | 77 | 17.33 | 924.2 | 17.31 | 928.95 | 17.39 | +4.75 | +616.88 | 0 | 0 |
| 2025/02/24 | 122 | -3 | -2.4 | 307 | 3,772.18 | 22 | 7.17 | 270.9 | 7.18 | 271.05 | 7.19 | +0.15 | +68.18 | 0 | 0 |
| 2025/02/21 | 125 | +0.5 | +0.4 | 117 | 1,465.17 | 15 | 12.8 | 187.6 | 12.8 | 187.55 | 12.8 | -0.05 | -33.33 | 0 | 0 |
| 2025/02/20 | 124.5 | -1 | -0.8 | 160 | 1,989.32 | 10 | 6.26 | 124.55 | 6.26 | 124.65 | 6.27 | +0.1 | +100 | 0 | 0 |
| 2025/02/19 | 125.5 | +0.5 | +0.4 | 172 | 2,166.4 | 24 | 13.94 | 301.2 | 13.9 | 302.4 | 13.96 | +1.2 | +500 | 0 | 0 |
| 2025/02/18 | 125 | -0.5 | -0.4 | 242 | 3,024.93 | 22 | 9.1 | 276.45 | 9.14 | 276.05 | 9.13 | -0.4 | -181.82 | 0 | 0 |
| 2025/02/17 | 125.5 | -0.5 | -0.4 | 220 | 2,763.55 | 48 | 21.85 | 602.15 | 21.79 | 604.95 | 21.89 | +2.8 | +583.33 | 0 | 0 |
| 2025/02/14 | 126 | -0.5 | -0.4 | 174 | 2,190.32 | 39 | 22.46 | 492.25 | 22.47 | 493.65 | 22.54 | +1.4 | +358.97 | 0 | 0 |
| 2025/02/13 | 126.5 | +2 | +1.61 | 344 | 4,357.44 | 92 | 26.78 | 1,161.6 | 26.66 | 1,171.8 | 26.89 | +10.2 | +1,108.7 | 0 | 0 |
| 2025/02/12 | 124.5 | -0.5 | -0.4 | 456 | 5,705.05 | 102 | 22.38 | 1,280.3 | 22.44 | 1,277.55 | 22.39 | -2.75 | -269.61 | 1 | 0.22 |
| 2025/02/11 | 125 | -10 | -7.41 | 2,194 | 27,502.94 | 910 | 41.48 | 11,314.15 | 41.14 | 11,465.2 | 41.69 | +151.05 | +1,659.89 | 0 | 0 |
| 2025/02/10 | 135 | -14.5 | -9.7 | 1,174 | 16,130.14 | 218 | 18.58 | 2,998.55 | 18.59 | 2,979.05 | 18.47 | -19.5 | -894.5 | 0 | 0 |
| 2025/02/07 | 149.5 | +4.5 | +3.1 | 225 | 3,329.48 | 33 | 14.65 | 484.95 | 14.57 | 488.25 | 14.66 | +3.3 | +1,000 | 0 | 0 |
| 2025/02/06 | 145 | -1 | -0.68 | 81 | 1,176.59 | 14 | 17.35 | 203.95 | 17.33 | 204.05 | 17.34 | +0.1 | +71.43 | 0 | 0 |
| 2025/02/05 | 146 | +4.5 | +3.18 | 150 | 2,171.52 | 33 | 22 | 476.7 | 21.95 | 478.15 | 22.02 | +1.45 | +439.39 | 0 | 0 |
| 2025/02/04 | 141.5 | +1.5 | +1.07 | 101 | 1,414.84 | 36 | 35.63 | 504.05 | 35.63 | 504.05 | 35.63 | +0 | +0 | 0 | 0 |
| 2025/02/03 | 140 | -3 | -2.1 | 152 | 2,131.79 | 42 | 27.63 | 588.95 | 27.63 | 590.4 | 27.7 | +1.45 | +345.24 | 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。
