5263
104.5
TWD+2.50 (2.45%)
2026.02.11收盤
智崴－現股當沖
智崴最新現股當沖狀況
整理智崴最新(2026/02/11) 當沖狀況。整體成交張數為115張，佔整體市場成交張數的27.58%。當日現股當沖之總損益為+16.75萬元、每張平均損益則為+1,457元。
開盤價
102
收盤價
104.5
當日範圍
100 - 106
成交張數
417
開盤價(昨)
101
收盤價(昨)
102
昨日範圍
100 - 102.5
成交張數(昨)
187
成交金額
4302.95萬
成交金額(昨)
1891.50萬
52週範圍
84 - 126
發行股數
7386萬
市值
77億
現股當沖－歷史逐日資訊
開盤價
102
收盤價
104.5
成交張數
417
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(%) | ||||||
| 2026/02/11 | 104.5 | +2.5 | +2.45 | 417 | 4,302.95 | 115 | 27.58 | 1,179.7 | 27.42 | 1,196.45 | 27.81 | +16.75 | +1,456.52 | 0 | 0 |
| 2026/02/10 | 102 | +1 | +0.99 | 187 | 1,891.5 | 33 | 17.65 | 332.95 | 17.6 | 334.9 | 17.71 | +1.95 | +590.91 | 0 | 0 |
| 2026/02/09 | 101 | +1.5 | +1.51 | 206 | 2,063.64 | 23 | 11.17 | 230.03 | 11.15 | 230.34 | 11.16 | +0.31 | +134.78 | 0 | 0 |
| 2026/02/06 | 99.5 | -4.5 | -4.33 | 381 | 3,832.91 | 76 | 19.95 | 764.86 | 19.96 | 769.1 | 20.07 | +4.24 | +557.89 | 0 | 0 |
| 2026/02/05 | 104 | +0.5 | +0.48 | 202 | 2,087.65 | 65 | 32.18 | 669.7 | 32.08 | 675.55 | 32.36 | +5.85 | +900 | 0 | 0 |
| 2026/02/04 | 103.5 | -3.5 | -3.27 | 282 | 2,947 | 48 | 17.02 | 504.45 | 17.12 | 503.6 | 17.09 | -0.85 | -177.08 | 0 | 0 |
| 2026/02/03 | 107 | +0 | +0 | 237 | 2,530.4 | 68 | 28.69 | 725.3 | 28.66 | 729.5 | 28.83 | +4.2 | +617.65 | 0 | 0 |
| 2026/02/02 | 107 | +3.5 | +3.38 | 541 | 5,781.05 | 162 | 29.94 | 1,723.55 | 29.81 | 1,736.8 | 30.04 | +13.25 | +817.9 | 1 | 0.18 |
| 2026/01/30 | 103.5 | -3.5 | -3.27 | 811 | 8,534.5 | 137 | 16.89 | 1,442.35 | 16.9 | 1,447.2 | 16.96 | +4.85 | +354.01 | 0 | 0 |
| 2026/01/29 | 107 | -0.5 | -0.47 | 298 | 3,197.65 | 68 | 22.82 | 728.6 | 22.79 | 730.05 | 22.83 | +1.45 | +213.24 | 0 | 0 |
| 2026/01/28 | 107.5 | +1.5 | +1.42 | 326 | 3,448.35 | 56 | 17.18 | 591.15 | 17.14 | 593.75 | 17.22 | +2.6 | +464.29 | 0 | 0 |
| 2026/01/27 | 106 | +0 | +0 | 337 | 3,547 | 93 | 27.6 | 979.75 | 27.62 | 985.35 | 27.78 | +5.6 | +602.15 | 0 | 0 |
| 2026/01/26 | 106 | -11 | -9.4 | 1,292 | 13,955.5 | 452 | 34.98 | 4,874.7 | 34.93 | 4,875.85 | 34.94 | +1.15 | +25.44 | 0 | 0 |
| 2026/01/23 | 117 | -1.5 | -1.27 | 763 | 9,168.5 | 296 | 38.79 | 3,561.7 | 38.85 | 3,548.15 | 38.7 | -13.55 | -457.77 | 0 | 0 |
| 2026/01/22 | 118.5 | -6.5 | -5.2 | 2,297 | 27,368.95 | 661 | 28.78 | 7,765.1 | 28.37 | 7,815.7 | 28.56 | +50.6 | +765.51 | 0 | 0 |
| 2026/01/21 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/01/20 | 125 | +1 | +0.81 | 394 | 4,845.4 | 89 | 22.59 | 1,095.35 | 22.61 | 1,096.1 | 22.62 | +0.75 | +84.27 | 0 | 0 |
| 2026/01/19 | 124 | +0 | +0 | 925 | 11,679.85 | 262 | 28.32 | 3,310.55 | 28.34 | 3,317.85 | 28.41 | +7.3 | +278.63 | 0 | 0 |
| 2026/01/16 | 124 | -1 | -0.8 | 639 | 7,958.2 | 147 | 23 | 1,829.35 | 22.99 | 1,834.6 | 23.05 | +5.25 | +357.14 | 0 | 0 |
| 2026/01/15 | 125 | +3 | +2.46 | 1,563 | 19,732.15 | 503 | 32.18 | 6,329.4 | 32.08 | 6,365.95 | 32.26 | +36.55 | +726.64 | 0 | 0 |
| 2026/01/14 | 122 | +3.5 | +2.95 | 1,345 | 16,514.25 | 400 | 29.74 | 4,908.3 | 29.72 | 4,921.95 | 29.8 | +13.65 | +341.25 | 0 | 0 |
| 2026/01/13 | 118.5 | -2 | -1.66 | 872 | 10,299.45 | 281 | 32.22 | 3,307.8 | 32.12 | 3,328.3 | 32.32 | +20.5 | +729.54 | 0 | 0 |
| 2026/01/12 | 120.5 | +2 | +1.69 | 1,322 | 15,775.15 | 484 | 36.61 | 5,773 | 36.6 | 5,799.95 | 36.77 | +26.95 | +556.82 | 0 | 0 |
| 2026/01/09 | 118.5 | +8 | +7.24 | 1,307 | 15,406.85 | 456 | 34.89 | 5,386.7 | 34.96 | 5,418.3 | 35.17 | +31.6 | +692.98 | 0 | 0 |
| 2026/01/08 | 110.5 | -2.5 | -2.21 | 450 | 4,983.6 | 72 | 16 | 797.25 | 16 | 798.55 | 16.02 | +1.3 | +180.56 | 0 | 0 |
| 2026/01/07 | 113 | -4 | -3.42 | 545 | 6,199.3 | 70 | 12.84 | 795.85 | 12.84 | 797.55 | 12.87 | +1.7 | +242.86 | 0 | 0 |
| 2026/01/06 | 117 | +0 | +0 | 807 | 9,430.6 | 264 | 32.71 | 3,086.95 | 32.73 | 3,080.45 | 32.66 | -6.5 | -246.21 | 0 | 0 |
| 2026/01/05 | 117 | +3.5 | +3.08 | 1,753 | 20,100.55 | 591 | 33.71 | 6,766.8 | 33.66 | 6,802.15 | 33.84 | +35.35 | +598.14 | 1 | 0.06 |
| 2026/01/02 | 113.5 | +10 | +9.66 | 2,131 | 23,954.1 | 657 | 30.83 | 7,381.65 | 30.82 | 7,397.35 | 30.88 | +15.7 | +238.96 | 0 | 0 |
| 2025/12/31 | 103.5 | +9.2 | +9.76 | 554 | 5,664.71 | 15 | 2.71 | 152.35 | 2.69 | 153.64 | 2.71 | +1.29 | +860 | 0 | 0 |
| 2025/12/30 | 94.3 | +1.6 | +1.73 | 148 | 1,388.64 | 9 | 6.08 | 83.98 | 6.05 | 84.28 | 6.07 | +0.3 | +333.33 | 0 | 0 |
| 2025/12/29 | 92.7 | -0.1 | -0.11 | 168 | 1,555.81 | 35 | 20.83 | 325.07 | 20.89 | 323.65 | 20.8 | -1.42 | -405.71 | 0 | 0 |
| 2025/12/26 | 92.8 | -1 | -1.07 | 127 | 1,185.22 | 26 | 20.47 | 243.42 | 20.54 | 242.07 | 20.42 | -1.35 | -519.23 | 0 | 0 |
| 2025/12/19 | 93.3 | -0.1 | -0.11 | 149 | 1,395.73 | 5 | 3.36 | 46.88 | 3.36 | 46.87 | 3.36 | -0.01 | -20 | 0 | 0 |
| 2025/12/18 | 93.4 | +0.1 | +0.11 | 135 | 1,258.51 | 2 | 1.48 | 18.67 | 1.48 | 18.7 | 1.49 | +0.03 | +150 | 0 | 0 |
| 2025/12/17 | 93.3 | -0.7 | -0.74 | 456 | 4,304.95 | 73 | 16.01 | 686.87 | 15.96 | 687.51 | 15.97 | +0.64 | +87.67 | 0 | 0 |
| 2025/12/16 | 94 | -0.9 | -0.95 | 137 | 1,286.34 | 19 | 13.87 | 178.27 | 13.86 | 178.33 | 13.86 | +0.06 | +31.58 | 0 | 0 |
| 2025/12/15 | 94.9 | +0.1 | +0.11 | 180 | 1,705.23 | 8 | 4.44 | 75.41 | 4.42 | 75.83 | 4.45 | +0.42 | +525 | 0 | 0 |
| 2025/11/26 | 89.3 | -1 | -1.11 | 377 | 3,371.76 | 52 | 13.79 | 466.77 | 13.84 | 464.78 | 13.78 | -1.99 | -382.69 | 0 | 0 |
| 2025/11/25 | 90.3 | -1.7 | -1.85 | 298 | 2,691.61 | 27 | 9.06 | 244.64 | 9.09 | 243.6 | 9.05 | -1.04 | -385.19 | 0 | 0 |
| 2025/11/24 | 92 | -0.1 | -0.11 | 153 | 1,395.19 | 22 | 14.38 | 200.61 | 14.38 | 201.46 | 14.44 | +0.85 | +386.36 | 0 | 0 |
| 2025/11/21 | 92.1 | -2.2 | -2.33 | 147 | 1,353.99 | 15 | 10.2 | 138.3 | 10.21 | 138.27 | 10.21 | -0.03 | -20 | 0 | 0 |
| 2025/11/20 | 94.3 | +2.3 | +2.5 | 290 | 2,701.45 | 43 | 14.83 | 397.9 | 14.73 | 399.47 | 14.79 | +1.57 | +365.12 | 0 | 0 |
| 2025/11/19 | 92 | +0.4 | +0.44 | 208 | 1,901.25 | 41 | 19.71 | 374.6 | 19.7 | 376.25 | 19.79 | +1.65 | +402.44 | 0 | 0 |
| 2025/11/18 | 91.6 | -5 | -5.18 | 357 | 3,345.36 | 76 | 21.29 | 713.35 | 21.32 | 713.03 | 21.31 | -0.32 | -42.11 | 0 | 0 |
| 2025/11/17 | 96.6 | +3.6 | +3.87 | 533 | 5,109.49 | 66 | 12.38 | 627.19 | 12.28 | 631.34 | 12.36 | +4.15 | +628.79 | 0 | 0 |
| 2025/11/14 | 93 | +0.9 | +0.98 | 184 | 1,693.41 | 34 | 18.48 | 312.67 | 18.46 | 313.6 | 18.52 | +0.93 | +273.53 | 0 | 0 |
| 2025/11/13 | 92.1 | -2.7 | -2.85 | 158 | 1,473.24 | 37 | 23.42 | 346.31 | 23.51 | 345.34 | 23.44 | -0.97 | -262.16 | 0 | 0 |
| 2025/11/12 | 94.8 | +0 | +0 | 171 | 1,614.92 | 21 | 12.28 | 198.31 | 12.28 | 198.89 | 12.32 | +0.58 | +276.19 | 0 | 0 |
| 2025/11/11 | 94.8 | +0 | +0 | 172 | 1,635.27 | 36 | 20.93 | 342.35 | 20.94 | 342.08 | 20.92 | -0.27 | -75 | 0 | 0 |
| 2025/11/10 | 94.8 | +1.6 | +1.72 | 101 | 934.22 | 19 | 18.81 | 175.29 | 18.76 | 176.4 | 18.88 | +1.11 | +584.21 | 0 | 0 |
| 2025/11/07 | 93.2 | +0.5 | +0.54 | 174 | 1,637.41 | 24 | 13.79 | 224.6 | 13.72 | 225.43 | 13.77 | +0.83 | +345.83 | 0 | 0 |
| 2025/11/06 | 92.7 | +0.5 | +0.54 | 120 | 1,104.48 | 17 | 14.17 | 155.74 | 14.1 | 156.47 | 14.17 | +0.73 | +429.41 | 0 | 0 |
| 2025/11/05 | 92.2 | +0.8 | +0.88 | 96 | 878.19 | 33 | 34.38 | 301.47 | 34.33 | 300.81 | 34.25 | -0.66 | -200 | 0 | 0 |
| 2025/11/04 | 91.4 | -0.6 | -0.65 | 174 | 1,608.5 | 33 | 18.97 | 304.69 | 18.94 | 305.02 | 18.96 | +0.33 | +100 | 0 | 0 |
| 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 |
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。
