2345
2,355
TWD-35.00 (-1.46%)
2026.05.20收盤
智邦－現股當沖
智邦最新現股當沖狀況
整理智邦最新(2026/04/24) 當沖狀況。整體成交張數為2,229張，佔整體市場成交張數的43.47%。當日現股當沖之總損益為+3,673萬元、每張平均損益則為+16,478元。
開盤價
2330
收盤價
2355
當日範圍
2325 - 2475
成交張數
4,381
開盤價(昨)
2460
收盤價(昨)
2390
昨日範圍
2375 - 2505
成交張數(昨)
4,255
成交金額
104.65億
成交金額(昨)
102.80億
52週範圍
713 - 2675
發行股數
6億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
2330
收盤價
2355
成交張數
4,381
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(%) | ||||||
| 2026/04/24 | 2,140 | +60 | +2.88 | 5,128 | 1,088,335.51 | 2,229 | 43.47 | 470,983.5 | 43.28 | 474,656.5 | 43.61 | +3,673 | +16,478.24 | 4 | 0.08 |
| 2026/04/23 | 2,080 | -120 | -5.45 | 6,589 | 1,390,028.59 | 2,401 | 36.44 | 503,766.5 | 36.24 | 511,889.5 | 36.83 | +8,123 | +33,831.74 | 4 | 0.06 |
| 2026/04/22 | 2,200 | +10 | +0.46 | 4,596 | 1,007,022.5 | 2,106 | 45.82 | 459,159 | 45.6 | 461,876 | 45.87 | +2,717 | +12,901.23 | 0 | 0 |
| 2026/04/21 | 2,190 | +185 | +9.23 | 6,399 | 1,373,982.95 | 2,364 | 36.94 | 502,916 | 36.6 | 509,638.5 | 37.09 | +6,722.5 | +28,436.97 | 1 | 0.02 |
| 2026/04/20 | 2,005 | -65 | -3.14 | 4,047 | 816,616.88 | 1,253 | 30.96 | 253,105.5 | 30.99 | 253,020.5 | 30.98 | -85 | -678.37 | 0 | 0 |
| 2026/04/17 | 2,070 | +35 | +1.72 | 3,419 | 710,094.25 | 1,310 | 38.31 | 271,001.5 | 38.16 | 272,340 | 38.35 | +1,338.5 | +10,217.56 | 1 | 0.03 |
| 2026/04/16 | 2,035 | +65 | +3.3 | 3,885 | 785,530.76 | 1,454 | 37.43 | 293,049.5 | 37.31 | 293,784 | 37.4 | +734.5 | +5,051.58 | 0 | 0 |
| 2026/04/15 | 1,970 | +80 | +4.23 | 7,294 | 1,466,188.83 | 3,225 | 44.21 | 646,075 | 44.06 | 650,764 | 44.38 | +4,689 | +14,539.53 | 0 | 0 |
| 2026/04/14 | 1,890 | +70 | +3.85 | 4,060 | 766,378.18 | 1,282 | 31.58 | 241,356.5 | 31.49 | 242,219.5 | 31.61 | +863 | +6,731.67 | 5 | 0.12 |
| 2026/04/13 | 1,820 | -15 | -0.82 | 2,934 | 534,838.33 | 1,156 | 39.4 | 210,371 | 39.33 | 210,916.5 | 39.44 | +545.5 | +4,718.86 | 0 | 0 |
| 2026/04/10 | 1,835 | +145 | +8.58 | 5,713 | 1,036,789.49 | 1,609 | 28.16 | 287,974 | 27.78 | 293,294 | 28.29 | +5,320 | +33,064.01 | 8 | 0.14 |
| 2026/04/09 | 1,690 | -20 | -1.17 | 3,271 | 562,111.22 | 751 | 22.96 | 130,101.5 | 23.15 | 129,168 | 22.98 | -933.5 | -12,430.09 | 15 | 0.46 |
| 2026/04/08 | 1,710 | +95 | +5.88 | 5,374 | 929,447.83 | 1,559 | 29.01 | 268,545 | 28.89 | 270,970.5 | 29.15 | +2,425.5 | +15,558.05 | 0 | 0 |
| 2026/04/07 | 1,615 | +25 | +1.57 | 3,377 | 552,988.76 | 826 | 24.46 | 136,144.5 | 24.62 | 135,135.5 | 24.44 | -1,009 | -12,215.5 | 0 | 0 |
| 2026/04/02 | 1,590 | -70 | -4.22 | 3,328 | 542,278.13 | 984 | 29.57 | 162,167.5 | 29.9 | 159,653.5 | 29.44 | -2,514 | -25,548.78 | 0 | 0 |
| 2026/04/01 | 1,660 | +150 | +9.93 | 4,304 | 700,141.2 | 1,792 | 41.63 | 288,957.5 | 41.27 | 291,705.5 | 41.66 | +2,748 | +15,334.82 | 0 | 0 |
| 2026/03/31 | 1,510 | -125 | -7.65 | 6,030 | 926,799.82 | 1,865 | 30.93 | 288,501 | 31.13 | 288,500 | 31.13 | -1 | -5.36 | 0 | 0 |
| 2026/03/30 | 1,635 | -20 | -1.21 | 3,927 | 635,202.99 | 1,613 | 41.07 | 259,771 | 40.9 | 261,533.5 | 41.17 | +1,762.5 | +10,926.84 | 0 | 0 |
| 2026/03/27 | 1,655 | -20 | -1.19 | 4,486 | 735,143.2 | 1,797 | 40.06 | 293,728.5 | 39.96 | 294,918 | 40.12 | +1,189.5 | +6,619.37 | 3 | 0.07 |
| 2026/03/26 | 1,675 | -10 | -0.59 | 7,062 | 1,201,848.59 | 3,364 | 47.63 | 571,734.5 | 47.57 | 573,729 | 47.74 | +1,994.5 | +5,928.95 | 8 | 0.11 |
| 2026/03/25 | 1,685 | +150 | +9.77 | 6,912 | 1,142,970.68 | 2,889 | 41.79 | 473,337.5 | 41.41 | 479,393 | 41.94 | +6,055.5 | +20,960.54 | 1 | 0.01 |
| 2026/03/24 | 1,535 | -30 | -1.92 | 4,590 | 716,273.05 | 2,252 | 49.06 | 351,238 | 49.04 | 352,458.5 | 49.21 | +1,220.5 | +5,419.63 | 3 | 0.07 |
| 2026/03/23 | 1,565 | -45 | -2.8 | 3,285 | 516,080.66 | 1,405 | 42.77 | 220,124 | 42.65 | 221,703 | 42.96 | +1,579 | +11,238.43 | 2 | 0.06 |
| 2026/03/20 | 1,610 | +20 | +1.26 | 5,787 | 941,443.61 | 3,169 | 54.76 | 515,028 | 54.71 | 516,502.5 | 54.86 | +1,474.5 | +4,652.89 | 1 | 0.02 |
| 2026/03/19 | 1,590 | -10 | -0.62 | 7,189 | 1,144,561.45 | 2,662 | 37.03 | 422,633.5 | 36.93 | 423,839.5 | 37.03 | +1,206 | +4,530.43 | 1 | 0.01 |
| 2026/03/18 | 1,600 | +145 | +9.97 | 8,456 | 1,317,289.15 | 2,558 | 30.25 | 392,196.5 | 29.77 | 397,641.5 | 30.19 | +5,445 | +21,286.16 | 2 | 0.02 |
| 2026/03/17 | 1,455 | +65 | +4.68 | 3,563 | 515,944.46 | 1,359 | 38.14 | 196,187 | 38.02 | 196,894 | 38.16 | +707 | +5,202.35 | 1 | 0.03 |
| 2026/03/16 | 1,390 | -30 | -2.11 | 4,427 | 620,629.31 | 1,413 | 31.92 | 198,378.5 | 31.96 | 198,518.5 | 31.99 | +140 | +990.8 | 1 | 0.02 |
| 2026/03/13 | 1,420 | -85 | -5.65 | 6,551 | 950,307.15 | 2,647 | 40.4 | 384,307.5 | 40.44 | 385,667 | 40.58 | +1,359.5 | +5,136 | 0 | 0 |
| 2026/03/12 | 1,505 | +20 | +1.35 | 4,026 | 595,972.91 | 1,835 | 45.58 | 270,335 | 45.36 | 271,540.5 | 45.56 | +1,205.5 | +6,569.48 | 0 | 0 |
| 2026/03/11 | 1,485 | +50 | +3.48 | 4,197 | 625,626.28 | 1,694 | 40.36 | 251,951.5 | 40.27 | 252,648.5 | 40.38 | +697 | +4,114.52 | 1 | 0.02 |
| 2026/03/10 | 1,435 | +55 | +3.99 | 5,374 | 767,202.07 | 2,556 | 47.56 | 363,820 | 47.42 | 365,130 | 47.59 | +1,310 | +5,125.2 | 5 | 0.09 |
| 2026/03/09 | 1,380 | -85 | -5.8 | 5,814 | 786,515.14 | 2,232 | 38.39 | 301,577.5 | 38.34 | 302,883 | 38.51 | +1,305.5 | +5,849.01 | 1 | 0.02 |
| 2026/03/06 | 1,465 | +45 | +3.17 | 6,339 | 936,000.09 | 2,964 | 46.76 | 436,453.5 | 46.63 | 437,862 | 46.78 | +1,408.5 | +4,752.02 | 5 | 0.08 |
| 2026/03/05 | 1,420 | +115 | +8.81 | 4,478 | 625,860.37 | 1,846 | 41.23 | 256,690.5 | 41.01 | 259,190 | 41.41 | +2,499.5 | +13,540.09 | 3 | 0.07 |
| 2026/03/04 | 1,305 | -115 | -8.1 | 5,102 | 676,042.59 | 1,979 | 38.79 | 261,517 | 38.68 | 262,879 | 38.88 | +1,362 | +6,882.26 | 0 | 0 |
| 2026/03/03 | 1,420 | +5 | +0.35 | 4,810 | 694,092.87 | 2,065 | 42.93 | 297,107 | 42.81 | 298,583 | 43.02 | +1,476 | +7,147.7 | 0 | 0 |
| 2026/03/02 | 1,415 | +15 | +1.07 | 4,143 | 584,453.73 | 1,413 | 34.11 | 197,751 | 33.84 | 200,068 | 34.23 | +2,317 | +16,397.74 | 0 | 0 |
| 2026/02/26 | 1,400 | -50 | -3.45 | 5,719 | 811,345.73 | 1,373 | 24.01 | 194,720.5 | 24 | 196,068 | 24.17 | +1,347.5 | +9,814.28 | 0 | 0 |
| 2026/02/25 | 1,450 | +45 | +3.2 | 4,862 | 708,760.27 | 2,329 | 47.9 | 338,201 | 47.72 | 339,500.5 | 47.9 | +1,299.5 | +5,579.65 | 1 | 0.02 |
| 2026/02/24 | 1,405 | +5 | +0.36 | 3,442 | 486,259.39 | 1,249 | 36.29 | 176,223 | 36.24 | 176,846 | 36.37 | +623 | +4,987.99 | 1 | 0.03 |
| 2026/02/23 | 1,400 | -50 | -3.45 | 7,796 | 1,094,369.18 | 3,214 | 41.23 | 448,582.5 | 40.99 | 451,810.5 | 41.29 | +3,228 | +10,043.56 | 9 | 0.12 |
| 2026/02/11 | 1,450 | +60 | +4.32 | 7,613 | 1,084,238.84 | 3,836 | 50.39 | 542,999.5 | 50.08 | 548,547 | 50.59 | +5,547.5 | +14,461.68 | 1 | 0.01 |
| 2026/02/10 | 1,390 | +85 | +6.51 | 9,630 | 1,313,719.75 | 4,711 | 48.92 | 640,144 | 48.73 | 642,999.5 | 48.94 | +2,855.5 | +6,061.35 | 5 | 0.05 |
| 2026/02/09 | 1,305 | +115 | +9.66 | 8,166 | 1,044,646.84 | 2,310 | 28.29 | 292,891 | 28.04 | 295,036.5 | 28.24 | +2,145.5 | +9,287.88 | 11 | 0.13 |
| 2026/02/06 | 1,190 | +65 | +5.78 | 5,997 | 694,203.93 | 2,537 | 42.3 | 289,046.5 | 41.64 | 292,648.5 | 42.16 | +3,602 | +14,197.87 | 0 | 0 |
| 2026/02/05 | 1,125 | -60 | -5.06 | 3,576 | 411,215.15 | 1,224 | 34.22 | 140,827.5 | 34.25 | 141,465 | 34.4 | +637.5 | +5,208.33 | 0 | 0 |
| 2026/02/04 | 1,185 | +0 | +0 | 3,352 | 391,762.3 | 1,494 | 44.57 | 173,900.5 | 44.39 | 174,975.5 | 44.66 | +1,075 | +7,195.45 | 1 | 0.03 |
| 2026/02/03 | 1,185 | +45 | +3.95 | 5,513 | 653,816.88 | 2,245 | 40.72 | 266,274 | 40.73 | 266,370 | 40.74 | +96 | +427.62 | 2 | 0.04 |
| 2026/02/02 | 1,140 | +25 | +2.24 | 4,368 | 497,723.88 | 1,704 | 39.01 | 193,518.5 | 38.88 | 194,401.5 | 39.06 | +883 | +5,181.92 | 0 | 0 |
| 2026/01/30 | 1,115 | -55 | -4.7 | 4,328 | 488,905.02 | 1,431 | 33.06 | 161,795 | 33.09 | 162,474.5 | 33.23 | +679.5 | +4,748.43 | 5 | 0.12 |
| 2026/01/29 | 1,170 | +0 | +0 | 4,812 | 562,307.92 | 2,010 | 41.77 | 233,867.5 | 41.59 | 234,459.5 | 41.7 | +592 | +2,945.27 | 2 | 0.04 |
| 2026/01/28 | 1,170 | +15 | +1.3 | 3,406 | 397,325.84 | 1,293 | 37.96 | 150,950.5 | 37.99 | 151,158 | 38.04 | +207.5 | +1,604.8 | 1 | 0.03 |
| 2026/01/27 | 1,155 | +5 | +0.43 | 3,771 | 441,166.49 | 1,521 | 40.33 | 177,928.5 | 40.33 | 178,122 | 40.38 | +193.5 | +1,272.19 | 1 | 0.03 |
| 2026/01/26 | 1,150 | -25 | -2.13 | 4,774 | 548,640.13 | 1,624 | 34.02 | 186,436 | 33.98 | 187,184.5 | 34.12 | +748.5 | +4,608.99 | 0 | 0 |
| 2026/01/23 | 1,175 | +25 | +2.17 | 4,301 | 501,338.03 | 1,808 | 42.03 | 210,479 | 41.98 | 211,341 | 42.16 | +862 | +4,767.7 | 1 | 0.02 |
| 2026/01/22 | 1,150 | +0 | +0 | 7,229 | 834,918.8 | 2,526 | 34.94 | 290,582.5 | 34.8 | 292,335 | 35.01 | +1,752.5 | +6,937.85 | 1 | 0.01 |
| 2026/01/21 | 1,150 | -35 | -2.95 | 3,894 | 462,005.9 | 1,412 | 36.26 | 167,274.5 | 36.21 | 168,967 | 36.57 | +1,692.5 | +11,986.54 | 1 | 0.03 |
| 2026/01/20 | 1,185 | +20 | +1.72 | 3,574 | 426,125.19 | 1,103 | 30.86 | 131,298 | 30.81 | 131,933 | 30.96 | +635 | +5,757.03 | 0 | 0 |
| 2026/01/19 | 1,165 | -65 | -5.28 | 4,631 | 547,475.2 | 1,232 | 26.6 | 145,629 | 26.6 | 146,445.5 | 26.75 | +816.5 | +6,627.44 | 1 | 0.02 |
| 2026/01/16 | 1,230 | -10 | -0.81 | 3,473 | 429,793.1 | 1,231 | 35.44 | 152,500.5 | 35.48 | 152,951 | 35.59 | +450.5 | +3,659.63 | 1 | 0.03 |
| 2026/01/15 | 1,240 | +25 | +2.06 | 7,324 | 918,902.01 | 2,830 | 38.64 | 354,128 | 38.54 | 355,569.5 | 38.7 | +1,441.5 | +5,093.64 | 2 | 0.03 |
| 2026/01/14 | 1,215 | +35 | +2.97 | 3,275 | 396,514.27 | 858 | 26.2 | 103,562.5 | 26.12 | 103,817 | 26.18 | +254.5 | +2,966.2 | 0 | 0 |
| 2026/01/13 | 1,180 | -25 | -2.07 | 4,447 | 529,554 | 1,432 | 32.2 | 170,701 | 32.23 | 171,522 | 32.39 | +821 | +5,733.24 | 0 | 0 |
| 2026/01/12 | 1,205 | -10 | -0.82 | 4,121 | 495,933.91 | 1,602 | 38.88 | 192,613.5 | 38.84 | 193,157.5 | 38.95 | +544 | +3,395.76 | 2 | 0.05 |
| 2026/01/09 | 1,215 | -50 | -3.95 | 9,092 | 1,138,065.26 | 3,479 | 38.27 | 436,825.5 | 38.38 | 439,844.5 | 38.65 | +3,019 | +8,677.78 | 3 | 0.03 |
| 2026/01/08 | 1,265 | +60 | +4.98 | 7,786 | 965,648.05 | 3,673 | 47.17 | 452,456.5 | 46.86 | 455,069 | 47.13 | +2,612.5 | +7,112.71 | 2 | 0.03 |
| 2026/01/07 | 1,205 | -35 | -2.82 | 4,013 | 486,129.94 | 1,536 | 38.27 | 186,140.5 | 38.29 | 186,851.5 | 38.44 | +711 | +4,628.91 | 19 | 0.47 |
| 2026/01/06 | 1,240 | +55 | +4.64 | 6,799 | 839,424.59 | 2,679 | 39.41 | 329,102 | 39.21 | 332,639 | 39.63 | +3,537 | +13,202.69 | 7 | 0.1 |
| 2026/01/05 | 1,185 | +40 | +3.49 | 5,294 | 625,640.52 | 1,562 | 29.5 | 184,277 | 29.45 | 184,782.5 | 29.53 | +505.5 | +3,236.24 | 0 | 0 |
| 2026/01/02 | 1,145 | -40 | -3.38 | 4,120 | 476,470.77 | 1,525 | 37.01 | 176,629 | 37.07 | 176,860 | 37.12 | +231 | +1,514.75 | 1 | 0.02 |
| 2025/12/31 | 1,185 | -5 | -0.42 | 3,320 | 392,479.97 | 1,290 | 38.85 | 152,206.5 | 38.78 | 152,754 | 38.92 | +547.5 | +4,244.19 | 1 | 0.03 |
| 2025/12/30 | 1,190 | -25 | -2.06 | 2,071 | 248,342.5 | 819 | 39.54 | 98,263.5 | 39.57 | 98,222 | 39.55 | -41.5 | -506.72 | 0 | 0 |
| 2025/12/29 | 1,215 | +0 | +0 | 3,298 | 398,075.94 | 1,911 | 57.95 | 230,451.5 | 57.89 | 230,907 | 58.01 | +455.5 | +2,383.57 | 2 | 0.06 |
| 2025/12/26 | 1,215 | +25 | +2.1 | 2,702 | 323,716.47 | 1,196 | 44.26 | 142,912 | 44.15 | 143,666.5 | 44.38 | +754.5 | +6,308.53 | -- | -- |
| 2025/12/19 | 1,175 | -5 | -0.42 | 6,312 | 743,971.49 | 2,753 | 43.62 | 324,542 | 43.62 | 324,889.5 | 43.67 | +347.5 | +1,262.26 | -- | -- |
| 2025/12/18 | 1,180 | -5 | -0.42 | 4,630 | 542,981.06 | 2,202 | 47.56 | 257,820.5 | 47.48 | 258,368.5 | 47.58 | +548 | +2,488.65 | -- | -- |
| 2025/12/17 | 1,185 | +25 | +2.16 | 6,645 | 784,366.5 | 3,152 | 47.44 | 370,227.5 | 47.2 | 372,249.5 | 47.46 | +2,022 | +6,414.97 | -- | -- |
| 2025/12/16 | 1,160 | -50 | -4.13 | 8,154 | 947,814.22 | 2,974 | 36.47 | 346,121 | 36.52 | 346,696 | 36.58 | +575 | +1,933.42 | -- | -- |
| 2025/12/15 | 1,210 | +55 | +4.76 | 9,082 | 1,063,847.15 | 3,930 | 43.27 | 455,049 | 42.77 | 461,999 | 43.43 | +6,950 | +17,684.48 | -- | -- |
| 2025/11/26 | 999 | +34 | +3.52 | 3,711 | 382,252.38 | 1,418 | 36.61 | 139,581.4 | 36.52 | 139,966 | 36.62 | +384.6 | +2,712.27 | -- | -- |
| 2025/11/25 | 965 | +21 | +2.22 | 5,355 | 513,557.14 | 2,710 | 50.61 | 259,468.3 | 50.52 | 260,139.9 | 50.65 | +671.6 | +2,478.23 | -- | -- |
| 2025/11/24 | 944 | +37 | +4.08 | 5,409 | 506,073.62 | 2,225 | 41.13 | 207,597.3 | 41.02 | 208,028.4 | 41.11 | +431.1 | +1,937.53 | -- | -- |
| 2025/11/21 | 907 | -38 | -4.02 | 6,647 | 598,630.56 | 2,285 | 34.38 | 205,205.2 | 34.28 | 206,321.5 | 34.47 | +1,116.3 | +4,885.34 | -- | -- |
| 2025/11/20 | 945 | +31 | +3.39 | 4,158 | 394,985.03 | 1,582 | 38.05 | 150,070.2 | 37.99 | 150,271.7 | 38.04 | +201.5 | +1,273.7 | -- | -- |
| 2025/11/19 | 914 | -7 | -0.76 | 4,332 | 399,884.25 | 1,471 | 33.96 | 135,772.5 | 33.95 | 136,010.2 | 34.01 | +237.7 | +1,615.91 | -- | -- |
| 2025/11/18 | 921 | -77 | -7.72 | 9,753 | 914,951.35 | 3,378 | 34.64 | 318,046.2 | 34.76 | 318,193.4 | 34.78 | +147.2 | +435.76 | -- | -- |
| 2025/11/17 | 998 | +15 | +1.53 | 3,519 | 352,045.11 | 1,350 | 38.37 | 135,062.2 | 38.37 | 135,192 | 38.4 | +129.8 | +961.48 | -- | -- |
| 2025/11/14 | 983 | +3 | +0.31 | 5,213 | 515,047.24 | 2,275 | 43.64 | 224,760 | 43.64 | 225,082.9 | 43.7 | +322.9 | +1,419.34 | -- | -- |
| 2025/11/13 | 980 | -3 | -0.31 | 3,018 | 296,977.09 | 1,097 | 36.35 | 107,983.3 | 36.36 | 108,047.8 | 36.38 | +64.5 | +587.97 | -- | -- |
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。
