5263
89.9
TWD+0.00 (0.00%)
2025.08.28收盤
智崴－現股當沖
智崴最新現股當沖狀況
整理智崴最新(2025/08/27) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的7.32%。當日現股當沖之總損益為+4,300元、每張平均損益則為+358元。
開盤價
89.2
收盤價
89.9
當日範圍
89.1 - 90
成交張數
42
開盤價(昨)
88.5
收盤價(昨)
89.9
昨日範圍
88.5 - 90.6
成交張數(昨)
164
成交金額
376.46萬
成交金額(昨)
1475.24萬
52週範圍
86.4 - 193.5
發行股數
7056萬
市值
63億
現股當沖－歷史逐日資訊
開盤價
89.2
收盤價
89.9
成交張數
42
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(%) | ||||||
| 2025/09/04 | 90.7 | +1.1 | +1.23 | 169 | 1,539.32 | 48 | 28.4 | 437.09 | 28.4 | 437.24 | 28.4 | +0.15 | +31.25 | 0 | 0 |
| 2025/09/03 | 89.6 | +0.9 | +1.01 | 71 | 637.74 | 2 | 2.82 | 17.91 | 2.81 | 17.92 | 2.81 | +0.01 | +50 | 0 | 0 |
| 2025/09/02 | 88.7 | +0.2 | +0.23 | 90 | 804.46 | 14 | 15.56 | 124.64 | 15.49 | 124.8 | 15.51 | +0.16 | +114.29 | 0 | 0 |
| 2025/09/01 | 88.5 | -0.4 | -0.45 | 103 | 910.35 | 14 | 13.59 | 123.9 | 13.61 | 123.99 | 13.62 | +0.09 | +64.29 | 0 | 0 |
| 2025/08/29 | 88.9 | -1 | -1.11 | 100 | 891.07 | 13 | 13 | 115.94 | 13.01 | 115.71 | 12.99 | -0.23 | -176.92 | 0 | 0 |
| 2025/08/28 | 89.9 | +0 | +0 | 42 | 376.46 | 8 | 19.05 | 71.61 | 19.02 | 71.79 | 19.07 | +0.18 | +225 | 0 | 0 |
| 2025/08/27 | 89.9 | +1.8 | +2.04 | 164 | 1,475.24 | 12 | 7.32 | 107.55 | 7.29 | 107.98 | 7.32 | +0.43 | +358.33 | 0 | 0 |
| 2025/08/26 | 88.1 | +0.1 | +0.11 | 170 | 1,498.35 | 21 | 12.35 | 184.93 | 12.34 | 184.98 | 12.35 | +0.05 | +23.81 | 0 | 0 |
| 2025/08/25 | 88 | +0 | +0 | 114 | 1,007.22 | 23 | 20.18 | 203.7 | 20.22 | 202.99 | 20.15 | -0.71 | -308.7 | 0 | 0 |
| 2025/08/22 | 88 | -0.5 | -0.56 | 61 | 540.1 | 12 | 19.67 | 106.36 | 19.69 | 106.23 | 19.67 | -0.13 | -108.33 | 0 | 0 |
| 2025/08/21 | 88.5 | -1.6 | -1.78 | 78 | 692.14 | 16 | 20.51 | 141.97 | 20.51 | 141.92 | 20.5 | -0.05 | -31.25 | 0 | 0 |
| 2025/08/20 | 90.1 | +0.6 | +0.67 | 400 | 3,558.08 | 161 | 40.25 | 1,429.03 | 40.16 | 1,432.13 | 40.25 | +3.1 | +192.55 | 0 | 0 |
| 2025/08/19 | 89.5 | +0.5 | +0.56 | 132 | 1,173.79 | 39 | 29.55 | 346.28 | 29.5 | 347.67 | 29.62 | +1.39 | +356.41 | 0 | 0 |
| 2025/08/18 | 89 | -2.9 | -3.16 | 409 | 3,641.28 | 79 | 19.32 | 705.73 | 19.38 | 703.47 | 19.32 | -2.26 | -286.08 | 0 | 0 |
| 2025/08/15 | 91.9 | -0.4 | -0.43 | 262 | 2,399.18 | 88 | 33.59 | 806.08 | 33.6 | 806.24 | 33.6 | +0.16 | +18.18 | 0 | 0 |
| 2025/08/14 | 92.3 | +2.7 | +3.01 | 698 | 6,260.95 | 332 | 47.56 | 2,965.57 | 47.37 | 2,969.81 | 47.43 | +4.24 | +127.71 | 0 | 0 |
| 2025/08/13 | 89.6 | +0.6 | +0.67 | 321 | 2,857.73 | 86 | 26.79 | 763.33 | 26.71 | 766.32 | 26.82 | +2.99 | +347.67 | 0 | 0 |
| 2025/08/12 | 89 | +0 | +0 | 206 | 1,821.82 | 67 | 32.52 | 591.69 | 32.48 | 593.6 | 32.58 | +1.91 | +285.07 | 0 | 0 |
| 2025/08/11 | 89 | -3.7 | -3.99 | 346 | 3,091.58 | 71 | 20.52 | 635.22 | 20.55 | 633.35 | 20.49 | -1.87 | -263.38 | 0 | 0 |
| 2025/08/08 | 92.7 | -0.4 | -0.43 | 139 | 1,284.97 | 38 | 27.34 | 351.39 | 27.35 | 351.37 | 27.34 | -0.02 | -5.26 | 0 | 0 |
| 2025/08/07 | 93.1 | +0.2 | +0.22 | 99 | 915.51 | 20 | 20.2 | 184.03 | 20.1 | 185.39 | 20.25 | +1.36 | +680 | 0 | 0 |
| 2025/08/06 | 92.9 | +0 | +1.02 | 123 | 1,131.43 | 28 | 22.76 | 256.52 | 22.67 | 258.04 | 22.81 | +1.52 | +542.86 | 0 | 0 |
| 2025/08/05 | 92.9 | +0.8 | +0.87 | 94 | 871.71 | 22 | 23.4 | 203.75 | 23.37 | 204.13 | 23.42 | +0.38 | +172.73 | 0 | 0 |
| 2025/08/04 | 92.1 | +1.7 | +1.88 | 167 | 1,526 | 45 | 26.95 | 410.92 | 26.93 | 411.91 | 26.99 | +0.99 | +220 | 0 | 0 |
| 2025/08/01 | 90.4 | +0.2 | +0.22 | 161 | 1,439.76 | 39 | 24.22 | 346.72 | 24.08 | 350.35 | 24.33 | +3.63 | +930.77 | 0 | 0 |
| 2025/07/31 | 90.2 | -0.3 | -0.33 | 146 | 1,308 | 22 | 15.07 | 196.53 | 15.03 | 198.1 | 15.15 | +1.57 | +713.64 | 0 | 0 |
| 2025/07/30 | 90.5 | +0.9 | +1 | 148 | 1,330.28 | 37 | 25 | 331.98 | 24.96 | 333.46 | 25.07 | +1.48 | +400 | 0 | 0 |
| 2025/07/29 | 89.6 | -1.5 | -1.65 | 133 | 1,192.85 | 16 | 12.03 | 143.55 | 12.03 | 143.77 | 12.05 | +0.22 | +137.5 | 0 | 0 |
| 2025/07/28 | 91.1 | -0.1 | -0.11 | 153 | 1,387.68 | 41 | 26.8 | 372.07 | 26.81 | 372.3 | 26.83 | +0.23 | +56.1 | 0 | 0 |
| 2025/07/25 | 91.2 | -1.8 | -1.94 | 95 | 873.27 | 24 | 25.26 | 220.52 | 25.25 | 219.48 | 25.13 | -1.04 | -433.33 | 0 | 0 |
| 2025/07/24 | 93 | -0.6 | -0.64 | 79 | 733.4 | 25 | 31.65 | 231.8 | 31.61 | 232.35 | 31.68 | +0.55 | +220 | 0 | 0 |
| 2025/07/23 | 93.6 | +0.3 | +0.32 | 51 | 475.07 | 10 | 19.61 | 92.79 | 19.53 | 93.24 | 19.63 | +0.45 | +450 | 0 | 0 |
| 2025/07/22 | 93.3 | -1.7 | -1.79 | 208 | 1,932.82 | 30 | 14.42 | 277.08 | 14.34 | 279.67 | 14.47 | +2.59 | +863.33 | 0 | 0 |
| 2025/07/21 | 95 | +0.8 | +0.85 | 132 | 1,253.49 | 47 | 35.61 | 445.56 | 35.55 | 446.39 | 35.61 | +0.83 | +176.6 | 0 | 0 |
| 2025/07/18 | 94.2 | -0.3 | -0.32 | 100 | 938.84 | 22 | 22 | 206.51 | 22 | 206.61 | 22.01 | +0.1 | +45.45 | 0 | 0 |
| 2025/07/17 | 94.5 | +2.3 | +2.49 | 145 | 1,364.66 | 26 | 17.93 | 242.7 | 17.78 | 245.78 | 18.01 | +3.08 | +1,184.62 | 0 | 0 |
| 2025/07/16 | 92.2 | +0.2 | +0.22 | 62 | 569.28 | 10 | 16.13 | 92.06 | 16.17 | 92.03 | 16.17 | -0.03 | -30 | 0 | 0 |
| 2025/07/15 | 92 | +0.5 | +0.55 | 146 | 1,333.95 | 20 | 13.7 | 182.65 | 13.69 | 183.44 | 13.75 | +0.79 | +395 | 0 | 0 |
| 2025/07/14 | 91.5 | -1.8 | -1.93 | 176 | 1,611.01 | 21 | 11.93 | 192.65 | 11.96 | 192.51 | 11.95 | -0.14 | -66.67 | 0 | 0 |
| 2025/07/11 | 93.3 | -0.6 | -0.64 | 66 | 614.92 | 23 | 34.85 | 213.77 | 34.76 | 215.35 | 35.02 | +1.58 | +686.96 | 0 | 0 |
| 2025/07/10 | 93.9 | -0.1 | -0.11 | 60 | 562.76 | 17 | 28.33 | 159.13 | 28.28 | 159.66 | 28.37 | +0.53 | +311.76 | 0 | 0 |
| 2025/07/09 | 94 | +1.8 | +1.95 | 49 | 456.51 | 8 | 16.33 | 74.55 | 16.33 | 74.56 | 16.33 | +0.01 | +12.5 | 0 | 0 |
| 2025/07/08 | 92.2 | -1.5 | -1.6 | 148 | 1,362.32 | 35 | 23.65 | 321.51 | 23.6 | 322 | 23.64 | +0.49 | +140 | 0 | 0 |
| 2025/07/07 | 93.7 | +0.2 | +0.21 | 69 | 641.97 | 10 | 14.49 | 92.65 | 14.43 | 92.98 | 14.48 | +0.33 | +330 | 0 | 0 |
| 2025/07/04 | 93.5 | -4.9 | -4.98 | 134 | 1,275.3 | 25 | 18.66 | 238.01 | 18.66 | 238.16 | 18.67 | +0.15 | +60 | 0 | 0 |
| 2025/07/03 | 98.4 | +3.9 | +4.13 | 290 | 2,836.46 | 91 | 31.38 | 887.04 | 31.27 | 892.94 | 31.48 | +5.9 | +648.35 | 0 | 0 |
| 2025/07/02 | 94.5 | +0 | +0 | 66 | 621.55 | 12 | 18.18 | 112.86 | 18.16 | 113.1 | 18.2 | +0.24 | +200 | 0 | 0 |
| 2025/07/01 | 94.5 | +0.4 | +0.43 | 105 | 988.14 | 19 | 18.1 | 179.08 | 18.12 | 179.41 | 18.16 | +0.33 | +173.68 | 0 | 0 |
| 2025/06/30 | 94.1 | -1.9 | -1.98 | 87 | 823.06 | 16 | 18.39 | 151.4 | 18.39 | 151.23 | 18.37 | -0.17 | -106.25 | 0 | 0 |
| 2025/06/27 | 96 | -0.3 | -0.31 | 88 | 843.26 | 20 | 22.73 | 191.66 | 22.73 | 192.04 | 22.77 | +0.38 | +190 | 0 | 0 |
| 2025/06/26 | 96.3 | +0.6 | +0.63 | 115 | 1,105.75 | 47 | 40.87 | 451.83 | 40.86 | 452.23 | 40.9 | +0.4 | +85.11 | 0 | 0 |
| 2025/06/25 | 95.7 | -0.9 | -0.93 | 94 | 898.88 | 22 | 23.4 | 210.49 | 23.42 | 210.69 | 23.44 | +0.2 | +90.91 | 0 | 0 |
| 2025/06/24 | 96.6 | +2.3 | +2.44 | 75 | 715.56 | 18 | 24 | 170.6 | 23.84 | 172.29 | 24.08 | +1.69 | +938.89 | 0 | 0 |
| 2025/06/23 | 94.3 | +0.1 | +0.11 | 119 | 1,094.38 | 23 | 19.33 | 210.6 | 19.24 | 214.06 | 19.56 | +3.46 | +1,504.35 | 0 | 0 |
| 2025/06/20 | 94.2 | +0.2 | +0.21 | 295 | 2,750.07 | 46 | 15.59 | 426.19 | 15.5 | 430.12 | 15.64 | +3.93 | +854.35 | 0 | 0 |
| 2025/06/19 | 94 | -3.3 | -3.39 | 128 | 1,217.22 | 9 | 7.03 | 86.31 | 7.09 | 85.26 | 7 | -1.05 | -1,166.67 | 0 | 0 |
| 2025/06/18 | 97.3 | +0.5 | +0.52 | 101 | 976.56 | 16 | 15.84 | 154.36 | 15.81 | 154.92 | 15.86 | +0.56 | +350 | 0 | 0 |
| 2025/06/17 | 96.8 | +0.6 | +0.62 | 136 | 1,314.39 | 47 | 34.56 | 453.53 | 34.5 | 452.44 | 34.42 | -1.09 | -231.91 | 0 | 0 |
| 2025/06/16 | 96.2 | +0 | +0 | 91 | 868.48 | 19 | 20.88 | 180.73 | 20.81 | 182.02 | 20.96 | +1.29 | +678.95 | 0 | 0 |
| 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 |
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。
