5478
112
TWD+0.00 (0.00%)
2025.05.23收盤
智冠－現股當沖
智冠最新現股當沖狀況
整理智冠最新(2025/05/22) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的10.87%。當日現股當沖之總損益為-2,500元、每張平均損益則為-250元。
開盤價
112.5
收盤價
112
當日範圍
112 - 114
成交張數
73
開盤價(昨)
113
收盤價(昨)
112
昨日範圍
112 - 113.5
成交張數(昨)
92
成交金額
822.35萬
成交金額(昨)
1036.25萬
52週範圍
95.1 - 150.5
發行股數
2億
市值
175億
現股當沖－歷史逐日資訊
開盤價
112.5
收盤價
112
成交張數
73
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(%) | ||||||
| 2025/05/22 | 112 | -1 | -0.88 | 92 | 1,036.25 | 10 | 10.87 | 112.75 | 10.88 | 112.5 | 10.86 | -0.25 | -250 | 0 | 0 |
| 2025/05/21 | 113 | +1.5 | +1.35 | 96 | 1,080.95 | 24 | 25 | 270.15 | 24.99 | 270.3 | 25.01 | +0.15 | +62.5 | 0 | 0 |
| 2025/05/20 | 111.5 | +0 | +0 | 113 | 1,265.75 | 31 | 27.43 | 348.1 | 27.5 | 347.45 | 27.45 | -0.65 | -209.68 | 0 | 0 |
| 2025/05/19 | 111.5 | -2.5 | -2.19 | 120 | 1,346.2 | 13 | 10.83 | 145.75 | 10.83 | 146 | 10.85 | +0.25 | +192.31 | 0 | 0 |
| 2025/05/16 | 114 | -0.5 | -0.44 | 122 | 1,399.8 | 24 | 19.67 | 275.35 | 19.67 | 276.05 | 19.72 | +0.7 | +291.67 | 1 | 0.82 |
| 2025/05/15 | 114.5 | -3.5 | -2.97 | 223 | 2,571 | 31 | 13.9 | 357.6 | 13.91 | 357.9 | 13.92 | +0.3 | +96.77 | 0 | 0 |
| 2025/05/14 | 118 | -2 | -1.67 | 297 | 3,531.15 | 79 | 26.6 | 939.65 | 26.61 | 938.75 | 26.58 | -0.9 | -113.92 | 0 | 0 |
| 2025/05/13 | 120 | +7.5 | +6.67 | 908 | 10,833.55 | 398 | 43.83 | 4,724.35 | 43.61 | 4,782.15 | 44.14 | +57.8 | +1,452.26 | 1 | 0.11 |
| 2025/05/12 | 112.5 | -4.5 | -3.85 | 283 | 3,207 | 70 | 24.73 | 793.4 | 24.74 | 796.75 | 24.84 | +3.35 | +478.57 | 0 | 0 |
| 2025/05/09 | 117 | -2 | -1.68 | 339 | 3,977.7 | 138 | 40.71 | 1,617.9 | 40.67 | 1,621.7 | 40.77 | +3.8 | +275.36 | 0 | 0 |
| 2025/05/08 | 119 | +1 | +0.85 | 761 | 9,129.95 | 443 | 58.21 | 5,314.7 | 58.21 | 5,318.9 | 58.26 | +4.2 | +94.81 | 0 | 0 |
| 2025/05/07 | 118 | -1.5 | -1.26 | 2,869 | 35,285.65 | 2,085 | 72.67 | 25,703.25 | 72.84 | 25,623.9 | 72.62 | -79.35 | -380.58 | 2 | 0.07 |
| 2025/05/06 | 119.5 | +10.5 | +9.63 | 1,004 | 11,614.2 | 497 | 49.5 | 5,702.4 | 49.1 | 5,765.5 | 49.64 | +63.1 | +1,269.62 | 1 | 0.1 |
| 2025/05/05 | 109 | +2 | +1.87 | 433 | 4,750.15 | 217 | 50.12 | 2,383.2 | 50.17 | 2,383.4 | 50.18 | +0.2 | +9.22 | 0 | 0 |
| 2025/05/02 | 107 | +7 | +7 | 235 | 2,477.3 | 67 | 28.51 | 699.65 | 28.24 | 714.85 | 28.86 | +15.2 | +2,268.66 | 0 | 0 |
| 2025/04/30 | 100 | -5 | -4.76 | 184 | 1,867.3 | 23 | 12.5 | 232.15 | 12.43 | 240.05 | 12.86 | +7.9 | +3,434.78 | 0 | 0 |
| 2025/04/29 | 105 | +2 | +1.94 | 39 | 407.9 | 2 | 5.13 | 20.8 | 5.1 | 20.95 | 5.14 | +0.15 | +750 | 0 | 0 |
| 2025/04/28 | 103 | -0.5 | -0.48 | 121 | 1,251.6 | 9 | 7.44 | 92.75 | 7.41 | 92.8 | 7.41 | +0.05 | +55.56 | 0 | 0 |
| 2025/04/25 | 103.5 | +1.5 | +1.47 | 134 | 1,377.85 | 18 | 13.43 | 184.35 | 13.38 | 186 | 13.5 | +1.65 | +916.67 | 0 | 0 |
| 2025/04/24 | 102 | +0 | +0 | 47 | 480.95 | 5 | 10.64 | 51.25 | 10.66 | 51.1 | 10.62 | -0.15 | -300 | 0 | 0 |
| 2025/04/23 | 102 | +1 | +0.99 | 47 | 479.15 | 11 | 23.4 | 112.15 | 23.41 | 112.35 | 23.45 | +0.2 | +181.82 | 0 | 0 |
| 2025/04/22 | 101 | -0.5 | -0.49 | 90 | 904.85 | 19 | 21.11 | 191.1 | 21.12 | 191.3 | 21.14 | +0.2 | +105.26 | 0 | 0 |
| 2025/04/21 | 101.5 | +0 | +0 | 72 | 731.2 | 15 | 20.83 | 152.6 | 20.87 | 152.05 | 20.79 | -0.55 | -366.67 | 0 | 0 |
| 2025/04/18 | 101.5 | +0.5 | +0.5 | 27 | 272.55 | 2 | 7.41 | 20.1 | 7.37 | 20.25 | 7.43 | +0.15 | +750 | 0 | 0 |
| 2025/04/17 | 101 | +0 | +0 | 54 | 544.8 | 7 | 12.96 | 70.7 | 12.98 | 70.55 | 12.95 | -0.15 | -214.29 | 0 | 0 |
| 2025/04/16 | 101 | -1.5 | -1.46 | 51 | 515.2 | 5 | 9.8 | 50.35 | 9.77 | 50.45 | 9.79 | +0.1 | +200 | 0 | 0 |
| 2025/04/15 | 102.5 | +2 | +1.99 | 79 | 806.65 | 10 | 12.66 | 102.15 | 12.66 | 102.3 | 12.68 | +0.15 | +150 | 0 | 0 |
| 2025/04/14 | 100.5 | +0 | +0 | 154 | 1,543.11 | 43 | 27.92 | 430.69 | 27.91 | 430.85 | 27.92 | +0.16 | +37.21 | 0 | 0 |
| 2025/04/11 | 100.5 | -5 | -4.74 | 258 | 2,562.86 | 109 | 42.25 | 1,081.42 | 42.2 | 1,085.11 | 42.34 | +3.69 | +338.53 | 0 | 0 |
| 2025/04/10 | 105.5 | +9.2 | +9.55 | 316 | 3,298.7 | 82 | 25.95 | 848 | 25.71 | 859.05 | 26.04 | +11.05 | +1,347.56 | 1 | 0.32 |
| 2025/04/09 | 96.3 | +1.2 | +1.26 | 419 | 4,089.71 | 152 | 36.28 | 1,482.13 | 36.24 | 1,506.6 | 36.84 | +24.47 | +1,609.87 | 1 | 0.24 |
| 2025/04/08 | 95.1 | -0.8 | -0.83 | 461 | 4,288.17 | 146 | 31.67 | 1,350.3 | 31.49 | 1,363.42 | 31.79 | +13.12 | +898.63 | 0 | 0 |
| 2025/04/07 | 95.9 | -10.6 | -9.95 | 80 | 771.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 106.5 | -1 | -0.93 | 122 | 1,293.34 | 24 | 19.73 | 254.85 | 19.7 | 255.9 | 19.79 | +1.05 | +437.5 | 0 | 0 |
| 2025/04/01 | 107.5 | +0.5 | +0.47 | 80 | 871.4 | 11 | 13.67 | 118.6 | 13.61 | 119.75 | 13.74 | +1.15 | +1,045.45 | 0 | 0 |
| 2025/03/31 | 107 | -5.5 | -4.89 | 246 | 2,696.1 | 37 | 15.04 | 407.8 | 15.13 | 407.65 | 15.12 | -0.15 | -40.54 | 0 | 0 |
| 2025/03/28 | 112.5 | -2 | -1.75 | 158 | 1,790.19 | 10 | 6.31 | 113.35 | 6.33 | 113.45 | 6.34 | +0.1 | +100 | 0 | 0 |
| 2025/03/27 | 114.5 | +0 | +0 | 81 | 925.67 | 8 | 9.93 | 91.7 | 9.91 | 92 | 9.94 | +0.3 | +375 | 0 | 0 |
| 2025/03/26 | 114.5 | -1.5 | -1.29 | 187 | 2,153.68 | 25 | 13.34 | 288.1 | 13.38 | 287.15 | 13.33 | -0.95 | -380 | 0 | 0 |
| 2025/03/25 | 116 | -1.5 | -1.28 | 172 | 2,008.29 | 15 | 8.7 | 174.8 | 8.7 | 174.1 | 8.67 | -0.7 | -466.67 | 0 | 0 |
| 2025/03/24 | 117.5 | -11 | -2.89 | 797 | 9,455.03 | 115 | 14.44 | 1,368.05 | 14.47 | 1,362.05 | 14.41 | -6 | -521.74 | 0 | 0 |
| 2025/03/21 | 128.5 | +0 | +0 | 553 | 7,155.56 | 66 | 11.93 | 856.85 | 11.97 | 854.15 | 11.94 | -2.7 | -409.09 | 0 | 0 |
| 2025/03/20 | 128.5 | +1.5 | +1.18 | 209 | 2,676.28 | 6 | 2.87 | 76.75 | 2.87 | 77 | 2.88 | +0.25 | +416.67 | 0 | 0 |
| 2025/03/19 | 127 | -0.5 | -0.39 | 153 | 1,948.96 | 8 | 5.22 | 101.25 | 5.2 | 101.75 | 5.22 | +0.5 | +625 | 0 | 0 |
| 2025/03/18 | 127.5 | +2 | +1.59 | 700 | 8,816.38 | 8 | 1.14 | 101.95 | 1.16 | 102.15 | 1.16 | +0.2 | +250 | 0 | 0 |
| 2025/03/17 | 125.5 | +1.5 | +1.21 | 771 | 9,581.94 | 8 | 1.04 | 100.25 | 1.05 | 100.3 | 1.05 | +0.05 | +62.5 | 0 | 0 |
| 2025/03/14 | 124 | -1 | -0.8 | 584 | 7,794.87 | 17 | 2.91 | 211.6 | 2.71 | 211.85 | 2.72 | +0.25 | +147.06 | 0 | 0 |
| 2025/03/13 | 125 | -1.5 | -1.19 | 388 | 5,211.84 | 8 | 2.06 | 101.2 | 1.94 | 101 | 1.94 | -0.2 | -250 | 0 | 0 |
| 2025/03/12 | 126.5 | +0.5 | +0.4 | 64 | 810.63 | 5 | 7.82 | 63.35 | 7.81 | 63.5 | 7.83 | +0.15 | +300 | 0 | 0 |
| 2025/03/11 | 126 | -3 | -2.33 | 818 | 11,378.23 | 13 | 1.59 | 163.8 | 1.44 | 164.75 | 1.45 | +0.95 | +730.77 | 0 | 0 |
| 2025/03/10 | 129 | -0.5 | -0.39 | 63 | 813.76 | 2 | 3.18 | 25.85 | 3.18 | 25.8 | 3.17 | -0.05 | -250 | 0 | 0 |
| 2025/03/07 | 129.5 | -2.5 | -1.89 | 115 | 1,507.36 | 10 | 8.66 | 131.05 | 8.69 | 130.15 | 8.63 | -0.9 | -900 | 0 | 0 |
| 2025/03/06 | 132 | -0.5 | -0.38 | 97 | 1,278.97 | 10 | 10.32 | 132 | 10.32 | 132 | 10.32 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 132.5 | +0 | +0 | 79 | 1,042.65 | 6 | 7.63 | 79.7 | 7.64 | 79.4 | 7.62 | -0.3 | -500 | 0 | 0 |
| 2025/03/04 | 132.5 | +1.5 | +1.15 | 150 | 1,963.41 | 16 | 10.65 | 209.2 | 10.65 | 209.9 | 10.69 | +0.7 | +437.5 | 0 | 0 |
| 2025/03/03 | 131 | +0.5 | +0.38 | 169 | 2,213.51 | 25 | 14.83 | 328.65 | 14.85 | 328.3 | 14.83 | -0.35 | -140 | 0 | 0 |
| 2025/02/27 | 130.5 | +0 | +0 | 369 | 4,843.4 | 72 | 19.52 | 946.35 | 19.54 | 947.3 | 19.56 | +0.95 | +131.94 | 0 | 0 |
| 2025/02/26 | 130.5 | +0 | +0 | 104 | 1,357.37 | 12 | 11.54 | 156.5 | 11.53 | 156.65 | 11.54 | +0.15 | +125 | 0 | 0 |
| 2025/02/25 | 130.5 | +2 | +1.56 | 150 | 1,938.66 | 12 | 8 | 154.45 | 7.97 | 155.35 | 8.01 | +0.9 | +750 | 0 | 0 |
| 2025/02/24 | 128.5 | -0.5 | -0.39 | 103 | 1,319.26 | 15 | 14.51 | 191.45 | 14.51 | 192.4 | 14.58 | +0.95 | +633.33 | 0 | 0 |
| 2025/02/21 | 129 | +2 | +1.57 | 139 | 1,790.79 | 15 | 10.8 | 193.55 | 10.81 | 193.85 | 10.82 | +0.3 | +200 | 0 | 0 |
| 2025/02/20 | 127 | +0 | +0 | 109 | 1,379.49 | 12 | 10.99 | 151.6 | 10.99 | 152 | 11.02 | +0.4 | +333.33 | 0 | 0 |
| 2025/02/19 | 127 | +1.5 | +1.2 | 81 | 1,024.5 | 8 | 9.88 | 101.2 | 9.88 | 101.5 | 9.91 | +0.3 | +375 | 0 | 0 |
| 2025/02/18 | 125.5 | +0 | +0 | 39 | 487.31 | 3 | 7.73 | 37.65 | 7.73 | 37.7 | 7.74 | +0.05 | +166.67 | 0 | 0 |
| 2025/02/17 | 125.5 | +1 | +0.8 | 76 | 956.01 | 2 | 2.63 | 25.15 | 2.63 | 25.05 | 2.62 | -0.1 | -500 | 0 | 0 |
| 2025/02/14 | 124.5 | +1 | +0.81 | 108 | 1,342.06 | 9 | 8.33 | 111.75 | 8.33 | 111.9 | 8.34 | +0.15 | +166.67 | 0 | 0 |
| 2025/02/13 | 123.5 | +1 | +0.82 | 40 | 490.62 | 4 | 10.05 | 49.3 | 10.05 | 49.3 | 10.05 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 122.5 | -1 | -0.81 | 49 | 608.11 | 3 | 6.06 | 36.9 | 6.07 | 36.75 | 6.04 | -0.15 | -500 | 0 | 0 |
| 2025/02/11 | 123.5 | +2 | +1.65 | 63 | 774.9 | 3 | 4.77 | 36.8 | 4.75 | 37 | 4.77 | +0.2 | +666.67 | 0 | 0 |
| 2025/02/10 | 121.5 | -1.5 | -1.22 | 68 | 824.98 | 5 | 7.41 | 61 | 7.39 | 61.2 | 7.42 | +0.2 | +400 | 0 | 0 |
| 2025/02/07 | 123 | +0.5 | +0.41 | 129 | 1,583.95 | 23 | 17.78 | 280.9 | 17.73 | 282.05 | 17.81 | +1.15 | +500 | 0 | 0 |
| 2025/02/06 | 122.5 | +2 | +1.66 | 76 | 922.09 | 10 | 13.14 | 120.7 | 13.09 | 121.4 | 13.17 | +0.7 | +700 | 0 | 0 |
| 2025/02/05 | 120.5 | +1.5 | +1.26 | 106 | 1,264.26 | 6 | 5.68 | 72 | 5.7 | 72.15 | 5.71 | +0.15 | +250 | 0 | 0 |
| 2025/02/04 | 119 | -1 | -0.83 | 91 | 1,095.59 | 11 | 12.05 | 132.1 | 12.06 | 132 | 12.05 | -0.1 | -90.91 | 0 | 0 |
| 2025/02/03 | 120 | -3.5 | -2.83 | 174 | 2,100.18 | 14 | 8.03 | 169.2 | 8.06 | 168.85 | 8.04 | -0.35 | -250 | 0 | 0 |
| 2025/01/22 | 123.5 | +1 | +0.82 | 56 | 688.5 | 7 | 12.56 | 86.7 | 12.59 | 86.5 | 12.56 | -0.2 | -285.71 | 0 | 0 |
| 2025/01/21 | 122.5 | -1.5 | -1.21 | 69 | 857.28 | 10 | 14.4 | 122.9 | 14.34 | 124.35 | 14.51 | +1.45 | +1,450 | 0 | 0 |
| 2025/01/20 | 124 | +1 | +0.81 | 160 | 2,003.97 | 67 | 41.99 | 841.4 | 41.99 | 842.4 | 42.04 | +1 | +149.25 | 0 | 0 |
| 2025/01/17 | 123 | +2 | +1.65 | 32 | 391.23 | 5 | 15.59 | 61.15 | 15.63 | 60.8 | 15.54 | -0.35 | -700 | 0 | 0 |
| 2025/01/16 | 121 | +1.5 | +1.26 | 57 | 689.98 | 8 | 14 | 96.4 | 13.97 | 96.95 | 14.05 | +0.55 | +687.5 | 0 | 0 |
| 2025/01/15 | 119.5 | -0.5 | -0.42 | 50 | 601.97 | 5 | 9.97 | 59.85 | 9.94 | 60.1 | 9.98 | +0.25 | +500 | 0 | 0 |
| 2025/01/14 | 120 | +1 | +0.84 | 83 | 990.42 | 14 | 16.96 | 167.2 | 16.88 | 168.6 | 17.02 | +1.4 | +1,000 | 0 | 0 |
| 2025/01/13 | 119 | -4 | -3.25 | 201 | 2,409.87 | 32 | 15.94 | 383.3 | 15.91 | 386.75 | 16.05 | +3.45 | +1,078.12 | 0 | 0 |
| 2025/01/10 | 123 | -1.5 | -1.2 | 64 | 789.7 | 1 | 1.57 | 12.3 | 1.56 | 12.55 | 1.59 | +0.25 | +2,500 | 0 | 0 |
| 2025/01/09 | 124.5 | -2 | -1.58 | 118 | 1,493.76 | 20 | 16.91 | 254.3 | 17.02 | 253.5 | 16.97 | -0.8 | -400 | 0 | 0 |
| 2025/01/08 | 126.5 | +1.5 | +1.2 | 63 | 798.92 | 3 | 4.73 | 37.7 | 4.72 | 37.8 | 4.73 | +0.1 | +333.33 | 0 | 0 |
| 2025/01/07 | 125 | +0 | +0 | 29 | 360.41 | 1 | 3.48 | 12.55 | 3.48 | 12.5 | 3.47 | -0.05 | -500 | 0 | 0 |
| 2025/01/06 | 125 | +0.5 | +0.4 | 52 | 653.74 | 2 | 3.84 | 25.05 | 3.83 | 25.1 | 3.84 | +0.05 | +250 | 0 | 0 |
| 2025/01/03 | 124.5 | +0.5 | +0.4 | 34 | 428.03 | 2 | 5.82 | 25.05 | 5.85 | 25 | 5.84 | -0.05 | -250 | 0 | 0 |
| 2025/01/02 | 124 | -1 | -0.8 | 57 | 711.2 | 2 | 3.51 | 25 | 3.52 | 25.05 | 3.52 | +0.05 | +250 | 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。
