5263
91.4
TWD-0.60 (-0.65%)
2025.11.04收盤
智崴－現股當沖
智崴最新現股當沖狀況
整理智崴最新(2025/11/03) 當沖狀況。整體成交張數為35張，佔整體市場成交張數的18.42%。當日現股當沖之總損益為+6,600元、每張平均損益則為+189元。
開盤價
91.7
收盤價
91.4
當日範圍
91.4 - 93.9
成交張數
174
開盤價(昨)
95.2
收盤價(昨)
92
昨日範圍
91.2 - 95.2
成交張數(昨)
190
成交金額
1608.50萬
成交金額(昨)
1759.93萬
52週範圍
84 - 178
發行股數
7056萬
市值
64億
現股當沖－歷史逐日資訊
開盤價
91.7
收盤價
91.4
成交張數
174
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(%) | ||||||
| 2025/11/03 | 92 | -3.2 | -3.36 | 190 | 1,759.93 | 35 | 18.42 | 324.7 | 18.45 | 325.36 | 18.49 | +0.66 | +188.57 | 0 | 0 |
| 2025/10/31 | 95.2 | +2.9 | +3.14 | 199 | 1,870.96 | 30 | 15.08 | 280.76 | 15.01 | 283.66 | 15.16 | +2.9 | +966.67 | 0 | 0 |
| 2025/10/30 | 92.3 | -1.8 | -1.91 | 116 | 1,081.6 | 39 | 33.62 | 363.78 | 33.63 | 363.22 | 33.58 | -0.56 | -143.59 | 0 | 0 |
| 2025/10/29 | 94.1 | +1.1 | +1.18 | 134 | 1,253.28 | 12 | 8.96 | 112.29 | 8.96 | 112.28 | 8.96 | -0.01 | -8.33 | 0 | 0 |
| 2025/10/28 | 93 | -1.5 | -1.59 | 128 | 1,188.15 | 34 | 26.56 | 315.78 | 26.58 | 316.58 | 26.64 | +0.8 | +235.29 | 0 | 0 |
| 2025/10/27 | 94.5 | +2.5 | +2.72 | 197 | 1,864.45 | 81 | 41.12 | 767.31 | 41.15 | 765.93 | 41.08 | -1.38 | -170.37 | 0 | 0 |
| 2025/10/23 | 92 | -5 | -5.15 | 323 | 3,034.54 | 51 | 15.79 | 478.96 | 15.78 | 481.94 | 15.88 | +2.98 | +584.31 | 0 | 0 |
| 2025/10/22 | 97 | +3.7 | +3.97 | 674 | 6,529.44 | 212 | 31.45 | 2,053.52 | 31.45 | 2,056.51 | 31.5 | +2.99 | +141.04 | 0 | 0 |
| 2025/10/21 | 93.3 | +5.1 | +5.78 | 582 | 5,317.52 | 56 | 9.62 | 506.87 | 9.53 | 512.05 | 9.63 | +5.18 | +925 | 0 | 0 |
| 2025/10/20 | 88.2 | +3.8 | +4.5 | 455 | 4,002.81 | 113 | 24.84 | 989.2 | 24.71 | 998.74 | 24.95 | +9.54 | +844.25 | 0 | 0 |
| 2025/10/17 | 84.4 | +0.2 | +0.24 | 106 | 892.51 | 5 | 4.72 | 42.18 | 4.73 | 42.21 | 4.73 | +0.03 | +60 | 0 | 0 |
| 2025/10/16 | 84.2 | +0.2 | +0.24 | 125 | 1,050.67 | 26 | 20.8 | 218.41 | 20.79 | 218.7 | 20.82 | +0.29 | +111.54 | 0 | 0 |
| 2025/10/15 | 84 | -0.5 | -0.59 | 233 | 1,943.3 | 55 | 23.61 | 458.86 | 23.61 | 459.77 | 23.66 | +0.91 | +165.45 | 0 | 0 |
| 2025/10/14 | 84.5 | -1.3 | -1.52 | 333 | 2,817.59 | 80 | 24.02 | 678.22 | 24.07 | 677.16 | 24.03 | -1.06 | -132.5 | 0 | 0 |
| 2025/10/13 | 85.8 | -2.4 | -2.72 | 289 | 2,470.04 | 30 | 10.38 | 256.47 | 10.38 | 257.62 | 10.43 | +1.15 | +383.33 | 0 | 0 |
| 2025/10/09 | 88.2 | -0.1 | -0.11 | 124 | 1,094.36 | 39 | 31.45 | 345.24 | 31.55 | 343.57 | 31.39 | -1.67 | -428.21 | 0 | 0 |
| 2025/10/08 | 88.3 | -0.1 | -0.11 | 144 | 1,257.44 | 28 | 19.44 | 244.2 | 19.42 | 245.21 | 19.5 | +1.01 | +360.71 | 0 | 0 |
| 2025/10/07 | 88.4 | +0.9 | +1.03 | 180 | 1,582.1 | 19 | 10.56 | 166.58 | 10.53 | 167.13 | 10.56 | +0.55 | +289.47 | 0 | 0 |
| 2025/10/03 | 87.5 | -0.7 | -0.79 | 141 | 1,229.11 | 36 | 25.53 | 313.92 | 25.54 | 314.31 | 25.57 | +0.39 | +108.33 | 0 | 0 |
| 2025/10/02 | 88.2 | +0.2 | +0.23 | 130 | 1,140.99 | 25 | 19.23 | 219.15 | 19.21 | 220.24 | 19.3 | +1.09 | +436 | 0 | 0 |
| 2025/10/01 | 88 | +0.1 | +0.11 | 225 | 1,965.63 | 39 | 17.33 | 339.59 | 17.28 | 341.64 | 17.38 | +2.05 | +525.64 | 0 | 0 |
| 2025/09/30 | 87.9 | -0.6 | -0.68 | 148 | 1,293.16 | 16 | 10.81 | 139.76 | 10.81 | 140.22 | 10.84 | +0.46 | +287.5 | 0 | 0 |
| 2025/09/26 | 88.5 | -1.5 | -1.67 | 172 | 1,510.7 | 10 | 5.81 | 87.76 | 5.81 | 87.8 | 5.81 | +0.04 | +40 | 0 | 0 |
| 2025/09/25 | 90 | +0.5 | +0.56 | 141 | 1,266.84 | 23 | 16.31 | 206.46 | 16.3 | 206.3 | 16.28 | -0.16 | -69.57 | 0 | 0 |
| 2025/09/24 | 89.5 | -1 | -1.1 | 63 | 566.12 | 3 | 4.76 | 27.1 | 4.79 | 26.95 | 4.76 | -0.15 | -500 | 0 | 0 |
| 2025/09/23 | 90.5 | +0.2 | +0.22 | 107 | 964.23 | 15 | 14.02 | 135.08 | 14.01 | 135.24 | 14.03 | +0.16 | +106.67 | 0 | 0 |
| 2025/09/22 | 90.3 | +0.9 | +1.01 | 128 | 1,157.95 | 36 | 28.12 | 325.38 | 28.1 | 325.2 | 28.08 | -0.18 | -50 | 0 | 0 |
| 2025/09/19 | 89.4 | -1 | -1.11 | 96 | 861.25 | 20 | 20.83 | 179.9 | 20.89 | 179.7 | 20.87 | -0.2 | -100 | 0 | 0 |
| 2025/09/18 | 90.4 | +5.3 | +6.23 | 537 | 4,838.44 | 156 | 29.05 | 1,398.35 | 28.9 | 1,403.05 | 29 | +4.7 | +301.28 | 0 | 0 |
| 2025/09/17 | 85.1 | -1.7 | -1.96 | 356 | 3,058.34 | 70 | 19.66 | 602.96 | 19.72 | 601.32 | 19.66 | -1.64 | -234.29 | 0 | 0 |
| 2025/09/16 | 86.8 | -2.4 | -2.69 | 330 | 2,897.2 | 36 | 10.91 | 316.96 | 10.94 | 315.86 | 10.9 | -1.1 | -305.56 | 0 | 0 |
| 2025/09/15 | 89.2 | +0.2 | +0.22 | 79 | 703.46 | 12 | 15.19 | 106.87 | 15.19 | 106.96 | 15.2 | +0.09 | +75 | 0 | 0 |
| 2025/09/12 | 89 | +0.6 | +0.68 | 65 | 579.12 | 12 | 18.46 | 106.83 | 18.45 | 107.1 | 18.49 | +0.27 | +225 | 0 | 0 |
| 2025/09/11 | 88.4 | -2 | -2.21 | 235 | 2,088.73 | 20 | 8.51 | 178.27 | 8.53 | 177.76 | 8.51 | -0.51 | -255 | 0 | 0 |
| 2025/09/10 | 90.4 | -0.2 | -0.22 | 92 | 837.53 | 11 | 11.96 | 100.03 | 11.94 | 99.99 | 11.94 | -0.04 | -36.36 | 0 | 0 |
| 2025/09/09 | 90.6 | +1.1 | +1.23 | 148 | 1,338.71 | 7 | 4.73 | 63.15 | 4.72 | 63.13 | 4.72 | -0.02 | -28.57 | 0 | 0 |
| 2025/09/08 | 89.5 | -0.3 | -0.33 | 71 | 637.4 | 13 | 18.31 | 116.47 | 18.27 | 116.55 | 18.29 | +0.08 | +61.54 | 0 | 0 |
| 2025/09/05 | 89.8 | -0.9 | -0.99 | 92 | 830.14 | 13 | 14.13 | 117.23 | 14.12 | 117.6 | 14.17 | +0.37 | +284.62 | 0 | 0 |
| 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 |
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。
