5263
155
TWD+3.00 (1.97%)
2024.11.21收盤
智崴－現股當沖
智崴最新現股當沖狀況
整理智崴最新(2024/11/21) 當沖狀況。整體成交張數為65張，佔整體市場成交張數的21.67%。當日現股當沖之總損益為+4.2萬元、每張平均損益則為+646元。
開盤價
152.5
收盤價
155
當日範圍
151 - 155
成交張數
300
開盤價(昨)
153.5
收盤價(昨)
152
昨日範圍
151 - 155
成交張數(昨)
284
成交金額
4608.90萬
成交金額(昨)
4331.10萬
52週範圍
109.5 - 202
發行股數
6486萬
市值
101億
現股當沖－歷史逐日資訊
開盤價
152.5
收盤價
155
成交張數
300
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(%) | ||||||
| 11/21 | 155 | +3 | +1.97 | 300 | 4,608.9 | 65 | 21.67 | 994.4 | 21.58 | 998.6 | 21.67 | +4.2 | +646.15 | 0 | 0 |
| 11/20 | 152 | -0.5 | -0.33 | 284 | 4,331.1 | 87 | 30.63 | 1,328.15 | 30.67 | 1,326.35 | 30.62 | -1.8 | -206.9 | 0 | 0 |
| 11/19 | 152.5 | +1.5 | +0.99 | 533 | 8,085.45 | 205 | 38.46 | 3,102.6 | 38.37 | 3,113.5 | 38.51 | +10.9 | +531.71 | 0 | 0 |
| 11/18 | 151 | -9 | -5.62 | 1,065 | 16,333.1 | 252 | 23.66 | 3,861.85 | 23.64 | 3,895.7 | 23.85 | +33.85 | +1,343.25 | 0 | 0 |
| 11/15 | 160 | +4.5 | +2.89 | 1,252 | 19,909.7 | 678 | 54.15 | 10,780 | 54.14 | 10,784.5 | 54.17 | +4.5 | +66.37 | 1 | 0.08 |
| 11/14 | 155.5 | -17 | -9.86 | 3,663 | 58,507.1 | 1,275 | 34.81 | 20,325.85 | 34.74 | 20,358.3 | 34.8 | +32.45 | +254.51 | 2 | 0.05 |
| 11/13 | 172.5 | -5 | -2.82 | 772 | 13,455.65 | 239 | 30.96 | 4,168.95 | 30.98 | 4,178.4 | 31.05 | +9.45 | +395.4 | 1 | 0.13 |
| 11/12 | 177.5 | -0.5 | -0.28 | 813 | 14,414.05 | 308 | 37.88 | 5,456.7 | 37.86 | 5,468.3 | 37.94 | +11.6 | +376.62 | 2 | 0.25 |
| 11/11 | 178 | +4 | +2.3 | 1,386 | 24,745.75 | 507 | 36.58 | 9,038.65 | 36.53 | 9,028.5 | 36.49 | -10.15 | -200.2 | 2 | 0.14 |
| 11/08 | 174 | -4 | -2.25 | 929 | 16,203.8 | 167 | 17.98 | 2,922.6 | 18.04 | 2,936.2 | 18.12 | +13.6 | +814.37 | 0 | 0 |
| 11/07 | 178 | +4.5 | +2.59 | 517 | 9,194.95 | 76 | 14.7 | 1,345.1 | 14.63 | 1,354.05 | 14.73 | +8.95 | +1,177.63 | 2 | 0.39 |
| 11/06 | 173.5 | -0.5 | -0.29 | 388 | 6,755.2 | 82 | 21.13 | 1,428.05 | 21.14 | 1,427.8 | 21.14 | -0.25 | -30.49 | 0 | 0 |
| 11/05 | 174 | -1 | -0.57 | 332 | 5,782.5 | 59 | 17.77 | 1,027.7 | 17.77 | 1,028.9 | 17.79 | +1.2 | +203.39 | 0 | 0 |
| 11/04 | 175 | -2 | -1.13 | 451 | 7,933.4 | 132 | 29.27 | 2,325.3 | 29.31 | 2,326.85 | 29.33 | +1.55 | +117.42 | 0 | 0 |
| 11/01 | 177 | -2.5 | -1.39 | 575 | 10,157.15 | 182 | 31.65 | 3,217.55 | 31.68 | 3,218.9 | 31.69 | +1.35 | +74.18 | 6 | 1.04 |
| 10/30 | 179.5 | -1.5 | -0.83 | 791 | 14,180.6 | 239 | 30.21 | 4,282.6 | 30.2 | 4,298.15 | 30.31 | +15.55 | +650.63 | 3 | 0.38 |
| 10/29 | 181 | -5.5 | -2.95 | 959 | 17,556.1 | 253 | 26.38 | 4,622.25 | 26.33 | 4,646.95 | 26.47 | +24.7 | +976.28 | 1 | 0.1 |
| 10/28 | 186.5 | -1 | -0.53 | 688 | 12,852.7 | 277 | 40.26 | 5,161.05 | 40.16 | 5,190.35 | 40.38 | +29.3 | +1,057.76 | 1 | 0.15 |
| 10/25 | 187.5 | -4.5 | -2.34 | 5,255 | 100,252.75 | 3,026 | 57.58 | 57,794.2 | 57.65 | 57,893.9 | 57.75 | +99.7 | +329.48 | 4 | 0.08 |
| 10/24 | 192 | +0.5 | +0.26 | 1,378 | 26,608.45 | 567 | 41.15 | 10,938.05 | 41.11 | 10,939.2 | 41.11 | +1.15 | +20.28 | 2 | 0.15 |
| 10/23 | 191.5 | -2 | -1.03 | 1,077 | 20,600.65 | 291 | 27.02 | 5,558.7 | 26.98 | 5,600 | 27.18 | +41.3 | +1,419.24 | 11 | 1.02 |
| 10/22 | 193.5 | +0 | +0 | 1,172 | 22,886.15 | 446 | 38.05 | 8,693.05 | 37.98 | 8,714.9 | 38.08 | +21.85 | +489.91 | 0 | 0 |
| 10/21 | 193.5 | +2.5 | +1.31 | 1,454 | 28,133.65 | 348 | 23.93 | 6,714.75 | 23.87 | 6,739.4 | 23.95 | +24.65 | +708.33 | 11 | 0.76 |
| 10/18 | 191 | -1 | -0.52 | 909 | 17,203.9 | 350 | 38.5 | 6,618.2 | 38.47 | 6,638.65 | 38.59 | +20.45 | +584.29 | 0 | 0 |
| 10/17 | 192 | +5.5 | +2.95 | 1,912 | 36,349.65 | 397 | 20.76 | 7,516.65 | 20.68 | 7,532.1 | 20.72 | +15.45 | +389.17 | 2 | 0.1 |
| 10/16 | 186.5 | +2.5 | +1.36 | 864 | 16,046.65 | 278 | 32.18 | 5,154.25 | 32.12 | 5,174.2 | 32.24 | +19.95 | +717.63 | 0 | 0 |
| 10/15 | 184 | +6.5 | +3.66 | 1,421 | 26,235.4 | 354 | 24.91 | 6,493 | 24.75 | 6,538.75 | 24.92 | +45.75 | +1,292.37 | 1 | 0.07 |
| 10/14 | 177.5 | +1.5 | +0.85 | 367 | 6,459.6 | 85 | 23.16 | 1,489.95 | 23.07 | 1,497.8 | 23.19 | +7.85 | +923.53 | 0 | 0 |
| 10/11 | 176 | +1.5 | +0.86 | 926 | 16,275.5 | 353 | 38.12 | 6,179.45 | 37.97 | 6,220 | 38.22 | +40.55 | +1,148.73 | 3 | 0.32 |
| 10/09 | 174.5 | +0 | +0 | 381 | 6,616 | 102 | 26.77 | 1,768.85 | 26.74 | 1,783.4 | 26.96 | +14.55 | +1,426.47 | 1 | 0.26 |
| 10/08 | 174.5 | -2 | -1.13 | 384 | 6,649.7 | 90 | 23.44 | 1,555.2 | 23.39 | 1,564.75 | 23.53 | +9.55 | +1,061.11 | 2 | 0.52 |
| 10/07 | 176.5 | +2.5 | +1.44 | 404 | 7,126.35 | 96 | 23.76 | 1,687.65 | 23.68 | 1,693.05 | 23.76 | +5.4 | +562.5 | 0 | 0 |
| 10/04 | 174 | -9.5 | -5.18 | 1,631 | 28,402.1 | 380 | 23.3 | 6,600.1 | 23.24 | 6,644.8 | 23.4 | +44.7 | +1,176.32 | 0 | 0 |
| 10/01 | 183.5 | +0 | +0 | 412 | 7,538.6 | 135 | 32.77 | 2,466.35 | 32.72 | 2,477.1 | 32.86 | +10.75 | +796.3 | 1 | 0.24 |
| 09/30 | 183.5 | +3.5 | +1.94 | 1,111 | 20,559.8 | 440 | 39.6 | 8,113.55 | 39.46 | 8,154.65 | 39.66 | +41.1 | +934.09 | 0 | 0 |
| 09/27 | 180 | -5.5 | -2.96 | 1,353 | 24,779 | 314 | 23.21 | 5,772.45 | 23.3 | 5,745.25 | 23.19 | -27.2 | -866.24 | 0 | 0 |
| 09/26 | 185.5 | -2.5 | -1.33 | 582 | 10,806.85 | 123 | 21.13 | 2,287.1 | 21.16 | 2,294 | 21.23 | +6.9 | +560.98 | 0 | 0 |
| 09/25 | 188 | +1 | +0.53 | 1,282 | 24,221.5 | 427 | 33.31 | 8,057 | 33.26 | 8,068.4 | 33.31 | +11.4 | +266.98 | 0 | 0 |
| 09/24 | 187 | +1 | +0.54 | 653 | 12,215.15 | 232 | 35.53 | 4,343.2 | 35.56 | 4,340.1 | 35.53 | -3.1 | -133.62 | 0 | 0 |
| 09/23 | 186 | -3 | -1.59 | 1,322 | 24,972.1 | 534 | 40.39 | 10,068.65 | 40.32 | 10,093.25 | 40.42 | +24.6 | +460.67 | 1 | 0.08 |
| 09/20 | 189 | +5 | +2.72 | 1,962 | 36,696 | 811 | 41.34 | 15,074.5 | 41.08 | 15,179.55 | 41.37 | +105.05 | +1,295.31 | 4 | 0.2 |
| 09/19 | 184 | +1.5 | +0.82 | 2,231 | 41,552.5 | 870 | 39 | 16,206.75 | 39 | 16,214.35 | 39.02 | +7.6 | +87.36 | 3 | 0.13 |
| 09/18 | 182.5 | +7.5 | +4.29 | 1,805 | 32,786.6 | 651 | 36.07 | 11,765.7 | 35.89 | 11,844.1 | 36.12 | +78.4 | +1,204.3 | 3 | 0.17 |
| 09/16 | 175 | +4.5 | +2.64 | 1,158 | 20,293.05 | 524 | 45.25 | 9,177.5 | 45.22 | 9,209.7 | 45.38 | +32.2 | +614.5 | 1 | 0.09 |
| 09/13 | 170.5 | -1 | -0.58 | 346 | 5,904.05 | 57 | 16.47 | 972.85 | 16.48 | 975.45 | 16.52 | +2.6 | +456.14 | 0 | 0 |
| 09/12 | 171.5 | +2 | +1.18 | 498 | 8,604.9 | 168 | 33.73 | 2,907 | 33.78 | 2,905.45 | 33.77 | -1.55 | -92.26 | 1 | 0.2 |
| 09/11 | 170 | +1.5 | +0.89 | 547 | 9,306.1 | 140 | 25.59 | 2,384.6 | 25.62 | 2,381.6 | 25.59 | -3 | -214.29 | 0 | 0 |
| 09/10 | 168.5 | -5 | -2.88 | 934 | 15,986.7 | 219 | 23.45 | 3,774.5 | 23.61 | 3,728.3 | 23.32 | -46.2 | -2,109.59 | 0 | 0 |
| 09/09 | 173.5 | +4.5 | +2.66 | 665 | 11,425 | 154 | 23.16 | 2,616.9 | 22.91 | 2,657.5 | 23.26 | +40.6 | +2,636.36 | 0 | 0 |
| 09/06 | 169 | -5 | -2.87 | 1,164 | 19,700.65 | 351 | 30.15 | 5,942.3 | 30.16 | 5,964.95 | 30.28 | +22.65 | +645.3 | 0 | 0 |
| 09/05 | 174 | +3 | +1.75 | 862 | 15,096.5 | 310 | 35.96 | 5,409.2 | 35.83 | 5,434.1 | 36 | +24.9 | +803.23 | 2 | 0.23 |
| 09/04 | 171 | -5.5 | -3.12 | 1,045 | 17,802 | 334 | 31.96 | 5,650.95 | 31.74 | 5,712.5 | 32.09 | +61.55 | +1,842.81 | 3 | 0.29 |
| 09/03 | 176.5 | -2.5 | -1.4 | 635 | 11,239.85 | 182 | 28.66 | 3,228 | 28.72 | 3,233.1 | 28.76 | +5.1 | +280.22 | 0 | 0 |
| 09/02 | 179 | +2.5 | +1.42 | 1,368 | 24,604.15 | 470 | 34.36 | 8,422.4 | 34.23 | 8,467.75 | 34.42 | +45.35 | +964.89 | 5 | 0.37 |
| 08/30 | 176.5 | -3.5 | -1.94 | 1,103 | 19,568.95 | 222 | 20.13 | 3,950.85 | 20.19 | 3,958.35 | 20.23 | +7.5 | +337.84 | 0 | 0 |
| 08/29 | 180 | -4.5 | -2.44 | 1,936 | 34,835.25 | 552 | 28.51 | 9,926.8 | 28.5 | 9,958 | 28.59 | +31.2 | +565.22 | 4 | 0.21 |
| 08/28 | 184.5 | -3.5 | -1.86 | 1,752 | 32,578.15 | 753 | 42.98 | 14,050 | 43.13 | 14,024.75 | 43.05 | -25.25 | -335.33 | 9 | 0.51 |
| 08/27 | 188 | +6 | +3.3 | 3,233 | 61,041.25 | 1,095 | 33.87 | 20,583.1 | 33.72 | 20,684.2 | 33.89 | +101.1 | +923.29 | 15 | 0.46 |
| 08/26 | 182 | -20 | -9.9 | 5,826 | 107,716.3 | 1,653 | 28.37 | 30,640.75 | 28.45 | 30,644.6 | 28.45 | +3.85 | +23.29 | 8 | 0.14 |
| 08/23 | 202 | +12 | +6.32 | 3,334 | 65,839.5 | 935 | 28.04 | 18,269.65 | 27.75 | 18,392.7 | 27.94 | +123.05 | +1,316.04 | 7 | 0.21 |
| 08/22 | 190 | -1.5 | -0.78 | 1,121 | 21,125.5 | 502 | 44.78 | 9,452 | 44.74 | 9,484.25 | 44.89 | +32.25 | +642.43 | 1 | 0.09 |
| 08/21 | 191.5 | -6 | -3.04 | 4,830 | 93,555.55 | 2,278 | 47.16 | 44,289.85 | 47.34 | 44,212.75 | 47.26 | -77.1 | -338.45 | 16 | 0.33 |
| 08/20 | 197.5 | +0 | +0 | 1,370 | 27,111.15 | 560 | 40.88 | 11,080.55 | 40.87 | 11,092.05 | 40.91 | +11.5 | +205.36 | 0 | 0 |
| 08/19 | 197.5 | -3.5 | -1.74 | 2,035 | 39,998.6 | 693 | 34.05 | 13,608.65 | 34.02 | 13,661.7 | 34.16 | +53.05 | +765.51 | 5 | 0.25 |
| 08/16 | 201 | +5 | +2.55 | 2,814 | 56,263.65 | 1,121 | 39.84 | 22,358.05 | 39.74 | 22,425.35 | 39.86 | +67.3 | +600.36 | 6 | 0.21 |
| 08/15 | 196 | +6.5 | +3.43 | 3,576 | 70,913.4 | 1,603 | 44.83 | 31,641.4 | 44.62 | 31,767.9 | 44.8 | +126.5 | +789.15 | 6 | 0.17 |
| 08/14 | 189.5 | -5.5 | -2.82 | 3,387 | 64,539 | 1,686 | 49.78 | 32,126.05 | 49.78 | 32,133.4 | 49.79 | +7.35 | +43.59 | 5 | 0.15 |
| 08/13 | 195 | +8.5 | +4.56 | 3,069 | 58,677.7 | 1,143 | 37.24 | 21,766.25 | 37.09 | 21,819.4 | 37.19 | +53.15 | +465 | 5 | 0.16 |
| 08/12 | 186.5 | +8 | +4.48 | 3,913 | 73,104.15 | 1,656 | 42.32 | 30,773.15 | 42.09 | 31,013.25 | 42.42 | +240.1 | +1,449.88 | 12 | 0.31 |
| 08/09 | 178.5 | +14.5 | +8.84 | 2,624 | 45,996.1 | 992 | 37.8 | 17,250.15 | 37.5 | 17,391.25 | 37.81 | +141.1 | +1,422.38 | 2 | 0.08 |
| 08/08 | 164 | -3 | -1.8 | 497 | 8,172.35 | 189 | 38.03 | 3,105.75 | 38 | 3,112.45 | 38.09 | +6.7 | +354.5 | 2 | 0.4 |
| 08/07 | 167 | +7 | +4.38 | 1,510 | 25,036.3 | 728 | 48.21 | 11,988.15 | 47.88 | 12,101.1 | 48.33 | +112.95 | +1,551.51 | 3 | 0.2 |
| 08/06 | 160 | -4 | -2.44 | 3,270 | 50,994.95 | 1,486 | 45.44 | 23,166.45 | 45.43 | 23,349.55 | 45.79 | +183.1 | +1,232.17 | 0 | 0 |
| 08/05 | 164 | -18 | -9.89 | 2,355 | 39,060.15 | 267 | 11.34 | 4,447.8 | 11.39 | 4,479.4 | 11.47 | +31.6 | +1,183.52 | 10 | 0.42 |
| 08/02 | 182 | -5.5 | -2.93 | 2,149 | 39,618.75 | 947 | 44.07 | 17,456.2 | 44.06 | 17,548.7 | 44.29 | +92.5 | +976.77 | 1 | 0.05 |
| 08/01 | 187.5 | +13.5 | +7.76 | 2,270 | 41,740.6 | 606 | 26.7 | 11,083.85 | 26.55 | 11,151.85 | 26.72 | +68 | +1,122.11 | 1 | 0.04 |
| 07/31 | 174 | -1.5 | -0.85 | 681 | 11,901.6 | 209 | 30.69 | 3,649.55 | 30.66 | 3,660.8 | 30.76 | +11.25 | +538.28 | 0 | 0 |
| 07/30 | 175.5 | +7.5 | +4.46 | 1,172 | 20,215.05 | 410 | 34.98 | 7,026.5 | 34.76 | 7,084.95 | 35.05 | +58.45 | +1,425.61 | 1 | 0.09 |
| 07/29 | 168 | -6 | -3.45 | 934 | 15,817.35 | 266 | 28.48 | 4,509.5 | 28.51 | 4,535.4 | 28.67 | +25.9 | +973.68 | 2 | 0.21 |
| 07/26 | 174 | -3.5 | -1.97 | 729 | 12,689.3 | 241 | 33.06 | 4,183.7 | 32.97 | 4,208.55 | 33.17 | +24.85 | +1,031.12 | 1 | 0.14 |
| 07/23 | 177.5 | +3 | +1.72 | 1,370 | 24,646.9 | 618 | 45.11 | 11,108.95 | 45.07 | 11,114.75 | 45.1 | +5.8 | +93.85 | 2 | 0.15 |
| 07/22 | 174.5 | -6.5 | -3.59 | 2,338 | 40,442.9 | 941 | 40.25 | 16,252.6 | 40.19 | 16,339.65 | 40.4 | +87.05 | +925.08 | 2 | 0.09 |
| 07/19 | 181 | -12.5 | -6.46 | 3,973 | 74,910.2 | 1,944 | 48.93 | 36,852.6 | 49.2 | 36,733.9 | 49.04 | -118.7 | -610.6 | 5 | 0.13 |
| 07/18 | 193.5 | +6 | +3.2 | 4,605 | 89,097.2 | 2,213 | 48.06 | 42,617.05 | 47.83 | 42,890.4 | 48.14 | +273.35 | +1,235.2 | 8 | 0.17 |
| 07/17 | 187.5 | +8.5 | +4.75 | 5,866 | 109,491.65 | 3,063 | 52.22 | 57,018.25 | 52.08 | 57,282.55 | 52.32 | +264.3 | +862.88 | 7 | 0.12 |
| 07/16 | 179 | +16 | +9.82 | 2,397 | 41,199.25 | 617 | 25.74 | 10,391.3 | 25.22 | 10,629.2 | 25.8 | +237.9 | +3,855.75 | 2 | 0.08 |
| 07/15 | 163 | -1 | -0.61 | 500 | 8,186.2 | 119 | 23.8 | 1,947.25 | 23.79 | 1,951.45 | 23.84 | +4.2 | +352.94 | 0 | 0 |
| 07/12 | 164 | +3.5 | +2.18 | 538 | 8,705.4 | 137 | 25.46 | 2,207.15 | 25.35 | 2,220.2 | 25.5 | +13.05 | +952.55 | 0 | 0 |
| 07/11 | 160.5 | -2 | -1.23 | 345 | 5,566.4 | 65 | 18.84 | 1,050.3 | 18.87 | 1,049.15 | 18.85 | -1.15 | -176.92 | 0 | 0 |
| 07/10 | 162.5 | +3.5 | +2.2 | 402 | 6,490.8 | 80 | 19.9 | 1,283.15 | 19.77 | 1,293.6 | 19.93 | +10.45 | +1,306.25 | 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。
