5263
91
TWD+0.50 (0.55%)
2026.11.13收盤
智崴－現股當沖
智崴最新現股當沖狀況
整理智崴最新(2026/04/24) 當沖狀況。整體成交張數為25張，佔整體市場成交張數的15.82%。當日現股當沖之總損益為+5,400元、每張平均損益則為+216元。
開盤價
88.3
收盤價
91
當日範圍
87.8 - 91
成交張數
458
開盤價(昨)
86.3
收盤價(昨)
90.5
昨日範圍
84.6 - 94.3
成交張數(昨)
916
成交金額
4115.09萬
成交金額(昨)
8141.98萬
52週範圍
75 - 125
發行股數
7894萬
市值
72億
現股當沖－歷史逐日資訊
開盤價
88.3
收盤價
91
成交張數
458
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 | 92 | -0.5 | -0.54 | 158 | 1,445.03 | 25 | 15.82 | 228.7 | 15.83 | 229.24 | 15.86 | +0.54 | +216 | -- | -- |
| 2026/04/23 | 92.5 | -2 | -2.12 | 252 | 2,328.67 | 60 | 23.81 | 554.34 | 23.81 | 556.58 | 23.9 | +2.24 | +373.33 | -- | -- |
| 2026/04/22 | 94.5 | +0.1 | +0.11 | 140 | 1,320.74 | 12 | 8.57 | 113.1 | 8.56 | 113.35 | 8.58 | +0.25 | +208.33 | -- | -- |
| 2026/04/21 | 94.4 | -0.6 | -0.63 | 354 | 3,313.11 | 47 | 13.28 | 439.16 | 13.26 | 442.25 | 13.35 | +3.09 | +657.45 | -- | -- |
| 2026/04/20 | 95 | +1 | +1.06 | 154 | 1,466.76 | 23 | 14.94 | 219.44 | 14.96 | 218.68 | 14.91 | -0.76 | -330.43 | -- | -- |
| 2026/04/17 | 94 | -1.9 | -1.98 | 138 | 1,298.16 | 20 | 14.49 | 188.34 | 14.51 | 188.12 | 14.49 | -0.22 | -110 | -- | -- |
| 2026/04/16 | 95.9 | +1.9 | +2.02 | 173 | 1,658.49 | 36 | 20.81 | 344.63 | 20.78 | 346.24 | 20.88 | +1.61 | +447.22 | -- | -- |
| 2026/04/15 | 94 | -0.2 | -0.21 | 166 | 1,558.24 | 38 | 22.89 | 355.93 | 22.84 | 357.19 | 22.92 | +1.26 | +331.58 | -- | -- |
| 2026/04/14 | 94.2 | -0.2 | -0.21 | 140 | 1,312.02 | 30 | 21.43 | 280.41 | 21.37 | 281.78 | 21.48 | +1.37 | +456.67 | -- | -- |
| 2026/04/13 | 94.4 | -1.6 | -1.67 | 176 | 1,651.5 | 45 | 25.57 | 420.67 | 25.47 | 424.63 | 25.71 | +3.96 | +880 | -- | -- |
| 2026/04/10 | 96 | +1 | +1.05 | 209 | 2,020.25 | 61 | 29.19 | 592.56 | 29.33 | 586.74 | 29.04 | -5.82 | -954.1 | -- | -- |
| 2026/04/09 | 95 | +0.6 | +0.64 | 97 | 912.54 | 4 | 4.12 | 37.17 | 4.07 | 37.79 | 4.14 | +0.62 | +1,550 | -- | -- |
| 2026/04/08 | 94.4 | +4.4 | +4.89 | 382 | 3,569.79 | 83 | 21.73 | 763.02 | 21.37 | 789.09 | 22.1 | +26.07 | +3,140.96 | -- | -- |
| 2026/04/07 | 90 | -1.2 | -1.32 | 88 | 791.56 | 16 | 18.18 | 143.68 | 18.15 | 144.09 | 18.2 | +0.41 | +256.25 | -- | -- |
| 2026/04/02 | 91.2 | +0 | +0 | 57 | 514.53 | 11 | 19.3 | 98.71 | 19.18 | 99.63 | 19.36 | +0.92 | +836.36 | -- | -- |
| 2026/04/01 | 91.2 | +1.2 | +1.33 | 165 | 1,489.89 | 38 | 23.03 | 341.81 | 22.94 | 344.71 | 23.14 | +2.9 | +763.16 | -- | -- |
| 2026/03/31 | 90 | -0.2 | -0.22 | 197 | 1,757.32 | 48 | 24.37 | 427.31 | 24.32 | 429.42 | 24.44 | +2.11 | +439.58 | -- | -- |
| 2026/03/30 | 90.2 | -3.8 | -4.04 | 388 | 3,510.88 | 66 | 17.01 | 596.18 | 16.98 | 599.41 | 17.07 | +3.23 | +489.39 | -- | -- |
| 2026/03/27 | 94 | +0 | +0 | 195 | 1,806.76 | 58 | 29.74 | 536.33 | 29.68 | 541.46 | 29.97 | +5.13 | +884.48 | -- | -- |
| 2026/03/26 | 94 | -0.5 | -0.53 | 193 | 1,807.48 | 42 | 21.76 | 392.26 | 21.7 | 393.83 | 21.79 | +1.57 | +373.81 | -- | -- |
| 2026/03/25 | 94.5 | +0.5 | +0.53 | 111 | 1,044.11 | 26 | 23.42 | 244.18 | 23.39 | 244.61 | 23.43 | +0.43 | +165.38 | -- | -- |
| 2026/03/24 | 94 | -0.4 | -0.42 | 203 | 1,905.03 | 35 | 17.24 | 327.44 | 17.19 | 329.12 | 17.28 | +1.68 | +480 | -- | -- |
| 2026/03/23 | 94.4 | -4 | -4.07 | 355 | 3,362.87 | 59 | 16.62 | 558.83 | 16.62 | 560.97 | 16.68 | +2.14 | +362.71 | -- | -- |
| 2026/03/20 | 98.4 | -0.4 | -0.4 | 471 | 4,639.07 | 74 | 15.71 | 734.54 | 15.83 | 727.7 | 15.69 | -6.84 | -924.32 | -- | -- |
| 2026/03/19 | 98.8 | -0.9 | -0.9 | 144 | 1,422.26 | 11 | 7.64 | 108.56 | 7.63 | 108.59 | 7.64 | +0.03 | +27.27 | -- | -- |
| 2026/03/18 | 99.7 | +0.7 | +0.71 | 228 | 2,251.95 | 45 | 19.74 | 442.69 | 19.66 | 444.86 | 19.75 | +2.17 | +482.22 | -- | -- |
| 2026/03/17 | 99 | -0.9 | -0.9 | 215 | 2,139.35 | 51 | 23.72 | 508.07 | 23.75 | 507.83 | 23.74 | -0.24 | -47.06 | -- | -- |
| 2026/03/16 | 99.9 | +0.5 | +0.5 | 106 | 1,046.54 | 26 | 24.53 | 255.56 | 24.42 | 257.04 | 24.56 | +1.48 | +569.23 | -- | -- |
| 2026/03/13 | 99.4 | -0.6 | -0.6 | 189 | 1,865.37 | 49 | 25.93 | 483.9 | 25.94 | 484.74 | 25.99 | +0.84 | +171.43 | -- | -- |
| 2026/03/12 | 100 | -1 | -0.99 | 108 | 1,081.44 | 14 | 12.96 | 139.93 | 12.94 | 139.97 | 12.94 | +0.04 | +28.57 | -- | -- |
| 2026/03/11 | 101 | +2.7 | +2.75 | 162 | 1,630.25 | 15 | 9.26 | 150.72 | 9.25 | 151.35 | 9.28 | +0.63 | +420 | -- | -- |
| 2026/03/10 | 98.3 | +2.4 | +2.5 | 123 | 1,200.96 | 22 | 17.89 | 214.7 | 17.88 | 214.52 | 17.86 | -0.18 | -81.82 | -- | -- |
| 2026/03/09 | 95.9 | -5.1 | -5.05 | 275 | 2,630.7 | 49 | 17.82 | 470.38 | 17.88 | 469.64 | 17.85 | -0.74 | -151.02 | -- | -- |
| 2026/03/06 | 101 | +0.5 | +0.5 | 169 | 1,712.75 | 36 | 21.3 | 365.55 | 21.34 | 364.8 | 21.3 | -0.75 | -208.33 | -- | -- |
| 2026/03/05 | 100.5 | +4.4 | +4.58 | 224 | 2,233.44 | 30 | 13.39 | 297.73 | 13.33 | 299.07 | 13.39 | +1.34 | +446.67 | -- | -- |
| 2026/03/04 | 96.1 | -3.6 | -3.61 | 410 | 3,977.29 | 90 | 21.95 | 869.44 | 21.86 | 879.13 | 22.1 | +9.69 | +1,076.67 | -- | -- |
| 2026/03/03 | 99.7 | -6.8 | -6.38 | 433 | 4,367.59 | 80 | 18.48 | 809.77 | 18.54 | 804.86 | 18.43 | -4.91 | -613.75 | -- | -- |
| 2026/03/02 | 106.5 | +7.1 | +7.14 | 720 | 7,465.29 | 223 | 30.97 | 2,295.96 | 30.76 | 2,306.2 | 30.89 | +10.24 | +459.19 | -- | -- |
| 2026/02/26 | 99.4 | -0.6 | -0.6 | 356 | 3,560.69 | 83 | 23.31 | 834.64 | 23.44 | 830.84 | 23.33 | -3.8 | -457.83 | -- | -- |
| 2026/02/25 | 100 | +0 | +0 | 197 | 1,967.31 | 48 | 24.37 | 477.88 | 24.29 | 482.5 | 24.53 | +4.62 | +962.5 | -- | -- |
| 2026/02/24 | 100 | +0 | +0 | 211 | 2,118.49 | 36 | 17.06 | 362.95 | 17.13 | 361.77 | 17.08 | -1.18 | -327.78 | -- | -- |
| 2026/02/23 | 100 | -4.5 | -4.31 | 306 | 3,107.15 | 59 | 19.28 | 600.6 | 19.33 | 604.8 | 19.46 | +4.2 | +711.86 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2026/01/27 | 106 | +0 | +0 | 337 | 3,547 | 93 | 27.6 | 979.75 | 27.62 | 985.35 | 27.78 | +5.6 | +602.15 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2026/01/21 | -- | -- | -- | -- | -- | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
