5478
103
TWD+1.50 (1.48%)
2025.09.12收盤
智冠－現股當沖
智冠最新現股當沖狀況
整理智冠最新(2025/09/12) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的13.16%。當日現股當沖之總損益為+5,500元、每張平均損益則為+275元。
開盤價
102
收盤價
103
當日範圍
102 - 103.5
成交張數
152
開盤價(昨)
101.5
收盤價(昨)
101.5
昨日範圍
101 - 102.5
成交張數(昨)
135
成交金額
1561.75萬
成交金額(昨)
1376.15萬
52週範圍
95.1 - 141.5
發行股數
2億
市值
161億
現股當沖－歷史逐日資訊
開盤價
102
收盤價
103
成交張數
152
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(%) | ||||||
| 2025/09/12 | 103 | +1.5 | +1.48 | 152 | 1,561.75 | 20 | 13.16 | 205.25 | 13.14 | 205.8 | 13.18 | +0.55 | +275 | 0 | 0 |
| 2025/09/11 | 101.5 | +0.5 | +0.5 | 135 | 1,376.15 | 20 | 14.81 | 203.3 | 14.77 | 204.25 | 14.84 | +0.95 | +475 | 0 | 0 |
| 2025/09/10 | 101 | -0.5 | -0.49 | 64 | 646.9 | 5 | 7.81 | 50.5 | 7.81 | 50.75 | 7.85 | +0.25 | +500 | 0 | 0 |
| 2025/09/09 | 101.5 | -0.5 | -0.49 | 74 | 751.25 | 11 | 14.86 | 111.65 | 14.86 | 111.85 | 14.89 | +0.2 | +181.82 | 0 | 0 |
| 2025/09/08 | 102 | -0.5 | -0.49 | 102 | 1,045.9 | 11 | 10.78 | 112.7 | 10.78 | 113.05 | 10.81 | +0.35 | +318.18 | 0 | 0 |
| 2025/09/05 | 102.5 | +0 | +0 | 47 | 479.15 | 9 | 19.15 | 91.7 | 19.14 | 91.9 | 19.18 | +0.2 | +222.22 | 0 | 0 |
| 2025/09/04 | 102.5 | +1 | +0.99 | 99 | 1,012.45 | 20 | 20.2 | 204 | 20.15 | 204.65 | 20.21 | +0.65 | +325 | 0 | 0 |
| 2025/09/03 | 101.5 | +1 | +1 | 81 | 819.7 | 11 | 13.58 | 111.35 | 13.58 | 111.35 | 13.58 | +0 | +0 | 0 | 0 |
| 2025/09/02 | 100.5 | -0.5 | -0.5 | 80 | 805 | 10 | 12.5 | 101.1 | 12.56 | 101 | 12.55 | -0.1 | -100 | 0 | 0 |
| 2025/09/01 | 101 | -1.5 | -1.46 | 127 | 1,286.95 | 25 | 19.69 | 253.25 | 19.68 | 254.25 | 19.76 | +1 | +400 | 0 | 0 |
| 2025/08/29 | 102.5 | -1.5 | -1.44 | 169 | 1,741.55 | 31 | 18.34 | 319 | 18.32 | 320.45 | 18.4 | +1.45 | +467.74 | 0 | 0 |
| 2025/08/28 | 104 | +1.5 | +1.46 | 299 | 3,118.6 | 111 | 37.12 | 1,156.85 | 37.1 | 1,156.95 | 37.1 | +0.1 | +9.01 | 1 | 0.33 |
| 2025/08/27 | 102.5 | +0 | +0 | 77 | 789.7 | 7 | 9.09 | 71.7 | 9.08 | 71.9 | 9.1 | +0.2 | +285.71 | 0 | 0 |
| 2025/08/26 | 102.5 | +1 | +0.99 | 103 | 1,051.15 | 10 | 9.71 | 101.75 | 9.68 | 102.3 | 9.73 | +0.55 | +550 | 0 | 0 |
| 2025/08/25 | 101.5 | +0 | +0 | 121 | 1,230.2 | 15 | 12.4 | 152.9 | 12.43 | 153.35 | 12.47 | +0.45 | +300 | 0 | 0 |
| 2025/08/22 | 101.5 | +0.5 | +0.5 | 108 | 1,099.3 | 11 | 10.19 | 111.65 | 10.16 | 111.9 | 10.18 | +0.25 | +227.27 | 0 | 0 |
| 2025/08/21 | 101 | +1 | +1 | 102 | 1,032.55 | 12 | 11.76 | 121.4 | 11.76 | 121.55 | 11.77 | +0.15 | +125 | 0 | 0 |
| 2025/08/20 | 100 | -0.5 | -0.5 | 201 | 2,013.76 | 55 | 27.36 | 550.44 | 27.33 | 551.82 | 27.4 | +1.38 | +250.91 | 0 | 0 |
| 2025/08/19 | 100.5 | -0.5 | -0.5 | 193 | 1,945.25 | 35 | 18.13 | 351.65 | 18.08 | 353.4 | 18.17 | +1.75 | +500 | 0 | 0 |
| 2025/08/18 | 101 | -1 | -0.98 | 169 | 1,704.85 | 45 | 26.63 | 453.15 | 26.58 | 454.9 | 26.68 | +1.75 | +388.89 | 0 | 0 |
| 2025/08/15 | 102 | +1 | +0.99 | 126 | 1,284.6 | 16 | 12.7 | 162.8 | 12.67 | 163.1 | 12.7 | +0.3 | +187.5 | 0 | 0 |
| 2025/08/14 | 101 | +1.6 | +1.61 | 236 | 2,375.81 | 22 | 9.32 | 220.8 | 9.29 | 221.61 | 9.33 | +0.81 | +368.18 | 0 | 0 |
| 2025/08/13 | 99.4 | -2.1 | -2.07 | 257 | 2,569.46 | 43 | 16.73 | 430.61 | 16.76 | 431.32 | 16.79 | +0.71 | +165.12 | 1 | 0.39 |
| 2025/08/12 | 101.5 | +0.5 | +0.5 | 170 | 1,711.2 | 31 | 18.24 | 311.7 | 18.22 | 313.35 | 18.31 | +1.65 | +532.26 | 0 | 0 |
| 2025/08/11 | 101 | +0 | +0 | 162 | 1,623.94 | 38 | 23.46 | 380.9 | 23.46 | 381.99 | 23.52 | +1.09 | +286.84 | 0 | 0 |
| 2025/08/08 | 101 | -1.5 | -1.46 | 228 | 2,311.9 | 50 | 21.93 | 507.05 | 21.93 | 508.5 | 21.99 | +1.45 | +290 | 0 | 0 |
| 2025/08/07 | 102.5 | +1.5 | +1.49 | 734 | 7,577.95 | 245 | 33.38 | 2,531 | 33.4 | 2,529.4 | 33.38 | -1.6 | -65.31 | 0 | 0 |
| 2025/08/06 | 101 | +0 | +0 | 138 | 1,380.6 | 14 | 10.14 | 140.01 | 10.14 | 140.48 | 10.18 | +0.47 | +335.71 | 0 | 0 |
| 2025/08/05 | 101 | +0.5 | +0.5 | 145 | 1,453.05 | 17 | 11.72 | 170.28 | 11.72 | 171.05 | 11.77 | +0.77 | +452.94 | 0 | 0 |
| 2025/08/04 | 100.5 | +1.7 | +1.72 | 222 | 2,200.62 | 105 | 47.3 | 1,035.21 | 47.04 | 1,037.67 | 47.15 | +2.46 | +234.29 | 1 | 0.45 |
| 2025/08/01 | 98.8 | +2.2 | +2.28 | 110 | 1,072.45 | 36 | 32.73 | 351.88 | 32.81 | 350.86 | 32.72 | -1.02 | -283.33 | 0 | 0 |
| 2025/07/31 | 96.6 | -1.1 | -1.13 | 132 | 1,276.46 | 25 | 18.94 | 242.11 | 18.97 | 242.07 | 18.96 | -0.04 | -16 | 0 | 0 |
| 2025/07/30 | 97.7 | +0.1 | +0.1 | 92 | 901.34 | 16 | 17.39 | 156.98 | 17.42 | 156.84 | 17.4 | -0.14 | -87.5 | 0 | 0 |
| 2025/07/29 | 97.6 | -1.8 | -1.81 | 179 | 1,758.95 | 13 | 7.26 | 127.39 | 7.24 | 127.99 | 7.28 | +0.6 | +461.54 | 0 | 0 |
| 2025/07/28 | 99.4 | -0.5 | -0.5 | 94 | 935.66 | 8 | 8.51 | 79.5 | 8.5 | 79.71 | 8.52 | +0.21 | +262.5 | 0 | 0 |
| 2025/07/25 | 99.9 | -0.1 | -0.1 | 60 | 600.05 | 4 | 6.67 | 39.99 | 6.66 | 39.97 | 6.66 | -0.02 | -50 | 0 | 0 |
| 2025/07/24 | 100 | -1 | -0.99 | 51 | 511.75 | 3 | 5.88 | 30.1 | 5.88 | 30.2 | 5.9 | +0.1 | +333.33 | 0 | 0 |
| 2025/07/23 | 101 | +2 | +2.02 | 75 | 754.52 | 7 | 9.33 | 70.4 | 9.33 | 70.36 | 9.33 | -0.04 | -57.14 | 0 | 0 |
| 2025/07/22 | 99 | -2.5 | -2.46 | 300 | 2,998.09 | 12 | 4 | 119.94 | 4 | 120.03 | 4 | +0.09 | +75 | 0 | 0 |
| 2025/07/21 | 101.5 | +0 | +0 | 67 | 682 | 5 | 7.46 | 50.9 | 7.46 | 51.15 | 7.5 | +0.25 | +500 | 0 | 0 |
| 2025/07/18 | 101.5 | -0.5 | -0.49 | 76 | 773.5 | 9 | 11.84 | 91.45 | 11.82 | 91.85 | 11.87 | +0.4 | +444.44 | 0 | 0 |
| 2025/07/17 | 102 | +0.5 | +0.49 | 104 | 1,060.35 | 5 | 4.81 | 50.95 | 4.81 | 51 | 4.81 | +0.05 | +100 | 0 | 0 |
| 2025/07/16 | 101.5 | +0 | +0 | 84 | 854.45 | 16 | 19.05 | 162.55 | 19.02 | 163.35 | 19.12 | +0.8 | +500 | 0 | 0 |
| 2025/07/15 | 101.5 | -0.5 | -0.49 | 49 | 498.05 | 9 | 18.37 | 91.65 | 18.4 | 91.55 | 18.38 | -0.1 | -111.11 | 0 | 0 |
| 2025/07/14 | 102 | +0 | +0 | 63 | 645.1 | 10 | 15.87 | 102.4 | 15.87 | 102.35 | 15.87 | -0.05 | -50 | 0 | 0 |
| 2025/07/11 | 102 | +1 | +0.99 | 60 | 611.9 | 8 | 13.33 | 81.55 | 13.33 | 81.85 | 13.38 | +0.3 | +375 | 0 | 0 |
| 2025/07/10 | 101 | -1 | -0.98 | 129 | 1,306.95 | 11 | 8.53 | 111.2 | 8.51 | 111.65 | 8.54 | +0.45 | +409.09 | 0 | 0 |
| 2025/07/09 | 102 | +1 | +0.99 | 61 | 623.3 | 12 | 19.67 | 122.6 | 19.67 | 123.1 | 19.75 | +0.5 | +416.67 | 0 | 0 |
| 2025/07/08 | 101 | -1.5 | -1.46 | 103 | 1,043.8 | 14 | 13.59 | 141.65 | 13.57 | 142.1 | 13.61 | +0.45 | +321.43 | 0 | 0 |
| 2025/07/07 | 102.5 | -0.5 | -0.49 | 67 | 689.3 | 17 | 25.37 | 174.6 | 25.33 | 175.35 | 25.44 | +0.75 | +441.18 | 0 | 0 |
| 2025/07/04 | 103 | -2 | -1.9 | 160 | 1,667.65 | 43 | 26.88 | 449.45 | 26.95 | 449.3 | 26.94 | -0.15 | -34.88 | 0 | 0 |
| 2025/07/03 | 105 | -0.5 | -0.47 | 152 | 1,603.35 | 34 | 22.37 | 358.75 | 22.38 | 358.5 | 22.36 | -0.25 | -73.53 | 0 | 0 |
| 2025/07/02 | 105.5 | +1 | +0.96 | 258 | 2,728.5 | 56 | 21.71 | 590.2 | 21.63 | 593.1 | 21.74 | +2.9 | +517.86 | 0 | 0 |
| 2025/07/01 | 104.5 | +0 | +0 | 215 | 2,241.5 | 41 | 19.07 | 426.15 | 19.01 | 427.9 | 19.09 | +1.75 | +426.83 | 0 | 0 |
| 2025/06/30 | 104.5 | +1 | +0.97 | 198 | 2,070.9 | 82 | 41.41 | 855.6 | 41.32 | 858.55 | 41.46 | +2.95 | +359.76 | 0 | 0 |
| 2025/06/27 | 103.5 | -1.5 | -1.43 | 127 | 1,320.45 | 12 | 9.45 | 124.8 | 9.45 | 124.9 | 9.46 | +0.1 | +83.33 | 0 | 0 |
| 2025/06/26 | 105 | -0.5 | -0.47 | 190 | 2,005.85 | 46 | 24.21 | 485.3 | 24.19 | 486.4 | 24.25 | +1.1 | +239.13 | 0 | 0 |
| 2025/06/25 | 105.5 | -1 | -0.94 | 165 | 1,739.65 | 28 | 16.97 | 295.3 | 16.97 | 295.65 | 16.99 | +0.35 | +125 | 0 | 0 |
| 2025/06/24 | 106.5 | +1 | +0.95 | 229 | 2,439.5 | 36 | 15.72 | 382.4 | 15.68 | 384.35 | 15.76 | +1.95 | +541.67 | 0 | 0 |
| 2025/06/23 | 105.5 | -0.5 | -0.47 | 121 | 1,265.7 | 41 | 33.88 | 428.4 | 33.85 | 429.2 | 33.91 | +0.8 | +195.12 | 0 | 0 |
| 2025/06/20 | 106 | +3 | +2.91 | 1,210 | 12,844.35 | 187 | 15.45 | 1,983.65 | 15.44 | 1,992.1 | 15.51 | +8.45 | +451.87 | 0 | 0 |
| 2025/06/19 | 103 | -3 | -2.83 | 93 | 966.6 | 12 | 12.9 | 125 | 12.93 | 124.6 | 12.89 | -0.4 | -333.33 | 0 | 0 |
| 2025/06/18 | 106 | +2 | +1.92 | 312 | 3,313.85 | 63 | 20.19 | 663.75 | 20.03 | 668.55 | 20.17 | +4.8 | +761.9 | 0 | 0 |
| 2025/06/17 | 104 | +2 | +1.96 | 146 | 1,518.15 | 19 | 13.01 | 196.8 | 12.96 | 197.5 | 13.01 | +0.7 | +368.42 | 0 | 0 |
| 2025/06/16 | 102 | +0.5 | +0.49 | 61 | 620.3 | 15 | 24.59 | 152.4 | 24.57 | 152.65 | 24.61 | +0.25 | +166.67 | 0 | 0 |
| 2025/06/13 | 101.5 | -2.5 | -2.4 | 115 | 1,176.85 | 20 | 17.39 | 204.55 | 17.38 | 205.45 | 17.46 | +0.9 | +450 | 0 | 0 |
| 2025/06/12 | 104 | +0 | +0 | 111 | 1,147.55 | 27 | 24.32 | 278.85 | 24.3 | 279.7 | 24.37 | +0.85 | +314.81 | 0 | 0 |
| 2025/06/11 | 104 | -0.5 | -0.48 | 271 | 2,829.4 | 34 | 12.55 | 353.5 | 12.49 | 354.6 | 12.53 | +1.1 | +323.53 | 0 | 0 |
| 2025/06/10 | 104.5 | +3.5 | +3.47 | 193 | 1,993.05 | 39 | 20.21 | 404 | 20.27 | 402.95 | 20.22 | -1.05 | -269.23 | 0 | 0 |
| 2025/06/09 | 101 | -0.5 | -0.49 | 159 | 1,604.7 | 28 | 17.61 | 282 | 17.57 | 283.1 | 17.64 | +1.1 | +392.86 | 0 | 0 |
| 2025/06/06 | 101.5 | -1 | -0.98 | 145 | 1,473.95 | 26 | 17.93 | 264 | 17.91 | 264.8 | 17.97 | +0.8 | +307.69 | 0 | 0 |
| 2025/06/05 | 102.5 | +0 | +0 | 160 | 1,634.3 | 19 | 11.88 | 193.95 | 11.87 | 194.85 | 11.92 | +0.9 | +473.68 | 0 | 0 |
| 2025/06/04 | 102.5 | +0.5 | +0.49 | 145 | 1,492.2 | 28 | 19.31 | 287.7 | 19.28 | 288.4 | 19.33 | +0.7 | +250 | 0 | 0 |
| 2025/06/03 | 102 | +0 | +0 | 131 | 1,339.1 | 22 | 16.79 | 225.1 | 16.81 | 225 | 16.8 | -0.1 | -45.45 | 0 | 0 |
| 2025/06/02 | 102 | -2.5 | -2.39 | 140 | 1,432.3 | 29 | 20.71 | 296.85 | 20.73 | 298.75 | 20.86 | +1.9 | +655.17 | 0 | 0 |
| 2025/05/29 | 104.5 | +0 | +0 | 98 | 1,031.5 | 15 | 15.31 | 157.45 | 15.26 | 158.4 | 15.36 | +0.95 | +633.33 | 0 | 0 |
| 2025/05/28 | 104.5 | +0 | +0 | 135 | 1,407.25 | 25 | 18.52 | 259.8 | 18.46 | 261.7 | 18.6 | +1.9 | +760 | 0 | 0 |
| 2025/05/27 | 104.5 | -3.5 | -3.24 | 221 | 2,338.65 | 24 | 10.86 | 255.6 | 10.93 | 255.5 | 10.93 | -0.1 | -41.67 | 0 | 0 |
| 2025/05/26 | 108 | -4 | -3.57 | 314 | 3,390.75 | 79 | 25.16 | 857.1 | 25.28 | 855.45 | 25.23 | -1.65 | -208.86 | 0 | 0 |
| 2025/05/23 | 112 | +0 | +0 | 73 | 822.35 | 12 | 16.44 | 135.15 | 16.43 | 135.45 | 16.47 | +0.3 | +250 | 0 | 0 |
| 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 |
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。
