4551
85.4
TWD-5.50 (-6.05%)
2025.04.08收盤
智伸科－現股當沖
智伸科最新現股當沖狀況
整理智伸科最新(2025/04/07) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
82.9
收盤價
85.4
當日範圍
82.1 - 87.5
成交張數
756
開盤價(昨)
90.9
收盤價(昨)
90.9
昨日範圍
90.9 - 90.9
成交張數(昨)
33
成交金額
6315.17萬
成交金額(昨)
299.97萬
52週範圍
85.4 - 143
發行股數
1億
市值
98億
現股當沖－歷史逐日資訊
開盤價
82.9
收盤價
85.4
成交張數
756
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(%) | ||||||
| 2025/04/07 | 90.9 | -10.1 | -10 | 33 | 304.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 101 | +0 | +0 | 167 | 1,680.11 | 76 | 45.38 | 760.92 | 45.29 | 763.1 | 45.42 | +2.18 | +286.84 | 0 | 0 |
| 2025/04/01 | 101 | +1 | +1 | 158 | 1,591.96 | 38 | 24.04 | 382.36 | 24.02 | 382.85 | 24.05 | +0.49 | +128.95 | 0 | 0 |
| 2025/03/31 | 100 | -3.5 | -3.38 | 466 | 4,659.78 | 107 | 22.94 | 1,067.61 | 22.91 | 1,070.75 | 22.98 | +3.14 | +293.46 | 0 | 0 |
| 2025/03/28 | 103.5 | -3.5 | -3.27 | 283 | 2,957.46 | 72 | 25.44 | 753.35 | 25.47 | 751.8 | 25.42 | -1.55 | -215.28 | 0 | 0 |
| 2025/03/27 | 107 | -4.5 | -4.04 | 531 | 5,732.74 | 99 | 18.64 | 1,070.2 | 18.67 | 1,073.1 | 18.72 | +2.9 | +292.93 | 0 | 0 |
| 2025/03/26 | 111.5 | -2 | -1.76 | 218 | 2,432.12 | 71 | 32.56 | 792.65 | 32.59 | 794.9 | 32.68 | +2.25 | +316.9 | 1 | 0.46 |
| 2025/03/25 | 113.5 | +1 | +0.89 | 342 | 3,877.98 | 109 | 31.86 | 1,235.9 | 31.87 | 1,234.6 | 31.84 | -1.3 | -119.27 | 0 | 0 |
| 2025/03/24 | 112.5 | +2 | +1.81 | 176 | 1,975.25 | 32 | 18.15 | 357.45 | 18.1 | 358.25 | 18.14 | +0.8 | +250 | 0 | 0 |
| 2025/03/21 | 110.5 | -2.5 | -2.21 | 179 | 1,989.55 | 32 | 17.86 | 356.1 | 17.9 | 355.45 | 17.87 | -0.65 | -203.12 | 0 | 0 |
| 2025/03/20 | 113 | +2 | +1.8 | 245 | 2,739.12 | 72 | 29.44 | 804.1 | 29.36 | 809.5 | 29.55 | +5.4 | +750 | 0 | 0 |
| 2025/03/19 | 111 | -1.5 | -1.33 | 263 | 2,929.69 | 65 | 24.75 | 724.65 | 24.73 | 728.15 | 24.85 | +3.5 | +538.46 | 0 | 0 |
| 2025/03/18 | 112.5 | -2.5 | -2.17 | 716 | 8,091.85 | 260 | 36.29 | 2,938.5 | 36.31 | 2,949.1 | 36.45 | +10.6 | +407.69 | 0 | 0 |
| 2025/03/17 | 115 | -4 | -3.36 | 787 | 9,102.28 | 272 | 34.54 | 3,140.9 | 34.51 | 3,148.25 | 34.59 | +7.35 | +270.22 | 0 | 0 |
| 2025/03/14 | 119 | +1.5 | +1.28 | 471 | 5,543.69 | 152 | 32.3 | 1,788.65 | 32.26 | 1,792.15 | 32.33 | +3.5 | +230.26 | 0 | 0 |
| 2025/03/13 | 117.5 | +3 | +2.62 | 1,064 | 12,442.47 | 448 | 42.11 | 5,227.7 | 42.01 | 5,237.5 | 42.09 | +9.8 | +218.75 | 0 | 0 |
| 2025/03/12 | 114.5 | +5.5 | +5.05 | 1,155 | 13,185.35 | 425 | 36.79 | 4,828.25 | 36.62 | 4,851.7 | 36.8 | +23.45 | +551.76 | 4 | 0.35 |
| 2025/03/11 | 109 | +3 | +2.83 | 907 | 9,706.56 | 345 | 38.04 | 3,645.15 | 37.55 | 3,706.25 | 38.18 | +61.1 | +1,771.01 | 2 | 0.22 |
| 2025/03/10 | 106 | -2.5 | -2.3 | 363 | 3,837.81 | 111 | 30.6 | 1,171.75 | 30.53 | 1,176.9 | 30.67 | +5.15 | +463.96 | 1 | 0.28 |
| 2025/03/07 | 108.5 | -1 | -0.91 | 268 | 2,895.46 | 52 | 19.42 | 562.5 | 19.43 | 563.55 | 19.46 | +1.05 | +201.92 | 0 | 0 |
| 2025/03/06 | 109.5 | -1 | -0.9 | 167 | 1,832.64 | 49 | 29.39 | 539.3 | 29.43 | 539.8 | 29.45 | +0.5 | +102.04 | 0 | 0 |
| 2025/03/05 | 110.5 | +0 | +0 | 140 | 1,548.77 | 46 | 32.83 | 508.1 | 32.81 | 508.45 | 32.83 | +0.35 | +76.09 | 0 | 0 |
| 2025/03/04 | 110.5 | +1 | +0.91 | 168 | 1,824.13 | 62 | 37 | 671.45 | 36.81 | 674.8 | 36.99 | +3.35 | +540.32 | 0 | 0 |
| 2025/03/03 | 109.5 | +0 | +0 | 155 | 1,691.82 | 43 | 27.76 | 469.45 | 27.75 | 470.35 | 27.8 | +0.9 | +209.3 | 0 | 0 |
| 2025/02/27 | 109.5 | -1.5 | -1.35 | 1,474 | 16,151.59 | 28 | 1.9 | 307.1 | 1.9 | 309.2 | 1.91 | +2.1 | +750 | 0 | 0 |
| 2025/02/26 | 111 | +0 | +0 | 244 | 2,693.86 | 58 | 23.73 | 640.2 | 23.77 | 641.95 | 23.83 | +1.75 | +301.72 | 0 | 0 |
| 2025/02/25 | 111 | -1 | -0.89 | 347 | 3,884.05 | 126 | 36.33 | 1,406.65 | 36.22 | 1,415.45 | 36.44 | +8.8 | +698.41 | 0 | 0 |
| 2025/02/24 | 112 | +0.5 | +0.45 | 312 | 3,479.49 | 96 | 30.72 | 1,067.3 | 30.67 | 1,069.85 | 30.75 | +2.55 | +265.62 | 0 | 0 |
| 2025/02/21 | 111.5 | +3 | +2.76 | 538 | 5,947.45 | 125 | 23.22 | 1,374.6 | 23.11 | 1,390.95 | 23.39 | +16.35 | +1,308 | 0 | 0 |
| 2025/02/20 | 108.5 | +0 | +0 | 479 | 5,174.68 | 111 | 23.19 | 1,197.3 | 23.14 | 1,205.55 | 23.3 | +8.25 | +743.24 | 0 | 0 |
| 2025/02/19 | 108.5 | -1 | -0.91 | 371 | 4,030.45 | 56 | 15.1 | 609.4 | 15.12 | 608.8 | 15.11 | -0.6 | -107.14 | 0 | 0 |
| 2025/02/18 | 109.5 | -1.5 | -1.35 | 301 | 3,299.67 | 49 | 16.28 | 537.15 | 16.28 | 537.05 | 16.28 | -0.1 | -20.41 | 0 | 0 |
| 2025/02/17 | 111 | -3 | -2.63 | 570 | 6,392.63 | 91 | 15.97 | 1,025.55 | 16.04 | 1,023.1 | 16 | -2.45 | -269.23 | 0 | 0 |
| 2025/02/14 | 114 | +2.5 | +2.24 | 747 | 8,394.19 | 130 | 17.41 | 1,454.4 | 17.33 | 1,460.7 | 17.4 | +6.3 | +484.62 | 0 | 0 |
| 2025/02/13 | 111.5 | +1 | +0.9 | 460 | 5,103.5 | 85 | 18.5 | 941.8 | 18.45 | 946.45 | 18.55 | +4.65 | +547.06 | 0 | 0 |
| 2025/02/12 | 110.5 | -2.5 | -2.21 | 927 | 10,301.82 | 351 | 37.85 | 3,895.45 | 37.81 | 3,906.3 | 37.92 | +10.85 | +309.12 | 0 | 0 |
| 2025/02/11 | 113 | +5 | +4.63 | 947 | 10,575.26 | 293 | 30.95 | 3,250.9 | 30.74 | 3,290.25 | 31.11 | +39.35 | +1,343 | 0 | 0 |
| 2025/02/10 | 108 | +1 | +0.93 | 851 | 9,210.38 | 368 | 43.25 | 3,977.45 | 43.18 | 3,981.6 | 43.23 | +4.15 | +112.77 | 0 | 0 |
| 2025/02/07 | 107 | +2.5 | +2.39 | 1,236 | 13,496 | 397 | 32.11 | 4,341.25 | 32.17 | 4,359.5 | 32.3 | +18.25 | +459.7 | 1 | 0.08 |
| 2025/02/06 | 104.5 | +3 | +2.96 | 179 | 1,859.06 | 41 | 22.85 | 423.15 | 22.76 | 425.15 | 22.87 | +2 | +487.8 | 0 | 0 |
| 2025/02/05 | 101.5 | +1 | +1 | 186 | 1,878.93 | 50 | 26.91 | 504.45 | 26.85 | 506.5 | 26.96 | +2.05 | +410 | 1 | 0.54 |
| 2025/02/04 | 100.5 | -0.5 | -0.5 | 146 | 1,467.08 | 41 | 28.13 | 412.3 | 28.1 | 412.9 | 28.14 | +0.6 | +146.34 | 1 | 0.69 |
| 2025/02/03 | 101 | -2.5 | -2.42 | 255 | 2,540.77 | 83 | 32.58 | 829.13 | 32.63 | 831.22 | 32.72 | +2.09 | +251.81 | 0 | 0 |
| 2025/01/22 | 103.5 | +1 | +0.98 | 146 | 1,504.67 | 24 | 16.4 | 246.4 | 16.38 | 247.2 | 16.43 | +0.8 | +333.33 | 0 | 0 |
| 2025/01/21 | 102.5 | -2.5 | -2.38 | 303 | 3,100.07 | 84 | 27.72 | 859.8 | 27.73 | 862.55 | 27.82 | +2.75 | +327.38 | 0 | 0 |
| 2025/01/20 | 105 | -0.5 | -0.47 | 109 | 1,146.32 | 31 | 28.43 | 325.65 | 28.41 | 325.8 | 28.42 | +0.15 | +48.39 | 1 | 0.92 |
| 2025/01/17 | 105.5 | +0.5 | +0.48 | 222 | 2,335.68 | 47 | 21.18 | 494.9 | 21.19 | 495.1 | 21.2 | +0.2 | +42.55 | 0 | 0 |
| 2025/01/16 | 105 | +4.5 | +4.48 | 383 | 3,978.95 | 151 | 39.43 | 1,560.9 | 39.23 | 1,574.95 | 39.58 | +14.05 | +930.46 | 0 | 0 |
| 2025/01/15 | 100.5 | -1.5 | -1.47 | 156 | 1,579.02 | 46 | 29.48 | 466.05 | 29.52 | 465.8 | 29.5 | -0.25 | -54.35 | 1 | 0.64 |
| 2025/01/14 | 102 | +0.5 | +0.49 | 145 | 1,482.14 | 40 | 27.55 | 407.25 | 27.48 | 408.75 | 27.58 | +1.5 | +375 | 0 | 0 |
| 2025/01/13 | 101.5 | -2 | -1.93 | 180 | 1,815.06 | 59 | 32.85 | 596.1 | 32.84 | 599.2 | 33.01 | +3.1 | +525.42 | 0 | 0 |
| 2025/01/10 | 103.5 | -1 | -0.96 | 82 | 853.57 | 24 | 29.26 | 249.7 | 29.25 | 249.45 | 29.22 | -0.25 | -104.17 | 0 | 0 |
| 2025/01/09 | 104.5 | +0.5 | +0.48 | 229 | 2,399.5 | 48 | 20.92 | 501.15 | 20.89 | 502.15 | 20.93 | +1 | +208.33 | 1 | 0.44 |
| 2025/01/08 | 104 | -3 | -2.8 | 318 | 3,306.09 | 67 | 21.06 | 694.7 | 21.01 | 699.55 | 21.16 | +4.85 | +723.88 | 0 | 0 |
| 2025/01/07 | 107 | -1 | -0.93 | 181 | 1,944.87 | 46 | 25.37 | 494.05 | 25.4 | 493.8 | 25.39 | -0.25 | -54.35 | 0 | 0 |
| 2025/01/06 | 108 | +0.5 | +0.47 | 157 | 1,685.38 | 11 | 7.01 | 118 | 7 | 118.55 | 7.03 | +0.55 | +500 | 0 | 0 |
| 2025/01/03 | 107.5 | -1 | -0.92 | 219 | 2,357.86 | 57 | 26.02 | 614.65 | 26.07 | 614.3 | 26.05 | -0.35 | -61.4 | 0 | 0 |
| 2025/01/02 | 108.5 | -0.5 | -0.46 | 183 | 1,988.47 | 52 | 28.46 | 566.25 | 28.48 | 566.45 | 28.49 | +0.2 | +38.46 | 0 | 0 |
| 2024/12/31 | 109 | +1 | +0.93 | 196 | 2,106.15 | 87 | 44.48 | 937.85 | 44.53 | 936.85 | 44.48 | -1 | -114.94 | 0 | 0 |
| 2024/12/30 | 108 | +0 | +0 | 249 | 2,686.06 | 89 | 35.73 | 960.15 | 35.75 | 962.8 | 35.84 | +2.65 | +297.75 | 0 | 0 |
| 2024/12/27 | 108 | +0.5 | +0.47 | 211 | 2,267.28 | 35 | 16.58 | 375.2 | 16.55 | 376.55 | 16.61 | +1.35 | +385.71 | 0 | 0 |
| 2024/12/26 | 107.5 | -0.5 | -0.46 | 109 | 1,175.04 | 6 | 5.5 | 64.65 | 5.5 | 64.65 | 5.5 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 108 | -0.5 | -0.46 | 193 | 2,095.14 | 27 | 13.98 | 292.45 | 13.96 | 294.25 | 14.04 | +1.8 | +666.67 | 0 | 0 |
| 2024/12/24 | 108.5 | -1 | -0.91 | 167 | 1,831.4 | 42 | 25.15 | 460.25 | 25.13 | 461.95 | 25.22 | +1.7 | +404.76 | 0 | 0 |
| 2024/12/23 | 109.5 | +2 | +1.86 | 169 | 1,860.38 | 47 | 27.79 | 515.85 | 27.73 | 517.55 | 27.82 | +1.7 | +361.7 | 0 | 0 |
| 2024/12/20 | 107.5 | -2.5 | -2.27 | 499 | 5,430.68 | 170 | 34.09 | 1,837.45 | 33.83 | 1,852.6 | 34.11 | +15.15 | +891.18 | 0 | 0 |
| 2024/12/19 | 110 | -2 | -1.79 | 370 | 4,078.4 | 109 | 29.42 | 1,199 | 29.4 | 1,202.55 | 29.49 | +3.55 | +325.69 | 0 | 0 |
| 2024/12/18 | 112 | +4 | +3.7 | 312 | 3,424.15 | 115 | 36.81 | 1,253.2 | 36.6 | 1,265.85 | 36.97 | +12.65 | +1,100 | 0 | 0 |
| 2024/12/17 | 108 | -0.5 | -0.46 | 495 | 5,354.67 | 143 | 28.86 | 1,536.1 | 28.69 | 1,550.6 | 28.96 | +14.5 | +1,013.99 | 0 | 0 |
| 2024/12/16 | 108.5 | -4 | -3.56 | 323 | 3,527.21 | 96 | 29.75 | 1,049.85 | 29.76 | 1,048.7 | 29.73 | -1.15 | -119.79 | 1 | 0.31 |
| 2024/12/13 | 112.5 | -0.5 | -0.44 | 200 | 2,249.73 | 50 | 24.95 | 560.7 | 24.92 | 561.75 | 24.97 | +1.05 | +210 | 0 | 0 |
| 2024/12/12 | 113 | +0 | +0 | 275 | 3,139.81 | 62 | 22.51 | 705.9 | 22.48 | 707.35 | 22.53 | +1.45 | +233.87 | 0 | 0 |
| 2024/12/11 | 113 | -1 | -0.88 | 226 | 2,565.04 | 45 | 19.91 | 511 | 19.92 | 510.9 | 19.92 | -0.1 | -22.22 | 0 | 0 |
| 2024/12/10 | 114 | -0.5 | -0.44 | 516 | 5,910.5 | 179 | 34.69 | 2,041.05 | 34.53 | 2,052.2 | 34.72 | +11.15 | +622.91 | 0 | 0 |
| 2024/12/09 | 114.5 | -2.5 | -2.14 | 621 | 7,136.9 | 264 | 42.49 | 3,026.5 | 42.41 | 3,036.7 | 42.55 | +10.2 | +386.36 | 0 | 0 |
| 2024/12/06 | 117 | +1.5 | +1.3 | 789 | 9,302.46 | 232 | 29.42 | 2,731.65 | 29.36 | 2,734.7 | 29.4 | +3.05 | +131.47 | 1 | 0.13 |
| 2024/12/05 | 115.5 | -2 | -1.7 | 632 | 7,375.52 | 208 | 32.89 | 2,418.2 | 32.79 | 2,442.55 | 33.12 | +24.35 | +1,170.67 | 1 | 0.16 |
| 2024/12/04 | 117.5 | +1 | +0.86 | 421 | 4,904.06 | 128 | 30.44 | 1,483.6 | 30.25 | 1,503.25 | 30.65 | +19.65 | +1,535.16 | 0 | 0 |
| 2024/12/03 | 116.5 | +1.5 | +1.3 | 426 | 4,929.73 | 115 | 27.01 | 1,327.2 | 26.92 | 1,335.6 | 27.09 | +8.4 | +730.43 | 0 | 0 |
| 2024/12/02 | 115 | +0 | +0 | 277 | 3,169.51 | 81 | 29.24 | 923.35 | 29.13 | 928.8 | 29.3 | +5.45 | +672.84 | 0 | 0 |
| 2024/11/29 | 115 | -1.5 | -1.29 | 309 | 3,541.93 | 208 | 67.4 | 2,418.2 | 68.27 | 2,442.55 | 68.96 | +24.35 | +1,170.67 | 0 | 0 |
| 2024/11/28 | 116.5 | +0 | +0 | 378 | 4,314.6 | 108 | 28.6 | 1,228.75 | 28.48 | 1,239.75 | 28.73 | +11 | +1,018.52 | 0 | 0 |
| 2024/11/27 | 116.5 | -6 | -4.9 | 412 | 4,873.99 | 91 | 22.11 | 1,072.35 | 22 | 1,085.7 | 22.28 | +13.35 | +1,467.03 | 1 | 0.24 |
| 2024/11/26 | 122.5 | -1 | -0.81 | 264 | 3,244.66 | 52 | 19.69 | 638.25 | 19.67 | 639.05 | 19.7 | +0.8 | +153.85 | 0 | 0 |
| 2024/11/25 | 123.5 | +0 | +0 | 288 | 3,558.7 | 44 | 15.27 | 543.45 | 15.27 | 545.9 | 15.34 | +2.45 | +556.82 | 0 | 0 |
| 2024/11/22 | 123.5 | -2.5 | -1.98 | 242 | 3,028.15 | 63 | 26 | 788.6 | 26.04 | 787.85 | 26.02 | -0.75 | -119.05 | 0 | 0 |
| 2024/11/21 | 126 | +1 | +0.8 | 150 | 1,880.58 | 37 | 24.74 | 464.6 | 24.71 | 465.65 | 24.76 | +1.05 | +283.78 | 0 | 0 |
| 2024/11/20 | 125 | +0.5 | +0.4 | 118 | 1,462.82 | 39 | 32.99 | 482.95 | 33.01 | 483.15 | 33.03 | +0.2 | +51.28 | 0 | 0 |
| 2024/11/19 | 124.5 | +2 | +1.63 | 230 | 2,833.76 | 91 | 39.58 | 1,122.55 | 39.61 | 1,122.9 | 39.63 | +0.35 | +38.46 | 1 | 0.43 |
| 2024/11/18 | 122.5 | -9 | -6.84 | 677 | 8,410.07 | 201 | 29.68 | 2,519.6 | 29.96 | 2,518.4 | 29.95 | -1.2 | -59.7 | 1 | 0.15 |
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。
