4551
94.8
TWD-0.20 (-0.21%)
2025.06.06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(2025/06/06) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的14.71%。當日現股當沖之總損益為-500元、每張平均損益則為-56元。
開盤價
95.7
收盤價
94.8
當日範圍
94.3 - 95.7
成交張數
61
開盤價(昨)
95
收盤價(昨)
95
昨日範圍
93.9 - 97
成交張數(昨)
186
成交金額
578.17萬
成交金額(昨)
1780.76萬
52週範圍
79.6 - 143
發行股數
1億
市值
109億
現股當沖－歷史逐日資訊
開盤價
95.7
收盤價
94.8
成交張數
61
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(%) | ||||||
| 2025/06/06 | 94.8 | -0.2 | -0.21 | 61 | 580.02 | 9 | 14.71 | 85.51 | 14.74 | 85.46 | 14.73 | -0.05 | -55.56 | 0 | 0 |
| 2025/06/05 | 95 | +0.8 | +0.85 | 186 | 1,781.1 | 43 | 23.11 | 410.67 | 23.06 | 411.55 | 23.11 | +0.88 | +204.65 | 0 | 0 |
| 2025/06/04 | 94.2 | +3.4 | +3.74 | 260 | 2,445.2 | 58 | 22.33 | 544.27 | 22.26 | 545.55 | 22.31 | +1.28 | +220.69 | 0 | 0 |
| 2025/06/03 | 90.8 | +0.1 | +0.11 | 85 | 769.97 | 25 | 29.54 | 227.94 | 29.6 | 227.54 | 29.55 | -0.4 | -160 | 0 | 0 |
| 2025/06/02 | 90.7 | -3.8 | -4.02 | 164 | 1,503.37 | 35 | 21.34 | 321.39 | 21.38 | 322.1 | 21.43 | +0.71 | +202.86 | 0 | 0 |
| 2025/05/29 | 94.5 | +0.2 | +0.21 | 29 | 276.59 | 8 | 27.37 | 75.67 | 27.36 | 75.58 | 27.33 | -0.09 | -112.5 | 0 | 0 |
| 2025/05/28 | 94.3 | -1.1 | -1.15 | 82 | 780.32 | 16 | 19.49 | 151.62 | 19.43 | 152.1 | 19.49 | +0.48 | +300 | 0 | 0 |
| 2025/05/27 | 95.4 | -1.2 | -1.24 | 90 | 860.02 | 10 | 11.16 | 96.08 | 11.17 | 96.22 | 11.19 | +0.14 | +140 | 0 | 0 |
| 2025/05/26 | 96.6 | -0.7 | -0.72 | 68 | 657.67 | 12 | 17.66 | 116.24 | 17.67 | 116.36 | 17.69 | +0.12 | +100 | 0 | 0 |
| 2025/05/23 | 97.3 | +1.2 | +1.25 | 98 | 953.89 | 22 | 22.4 | 213.05 | 22.33 | 214.04 | 22.44 | +0.99 | +450 | 2 | 2.04 |
| 2025/05/22 | 96.1 | -2.8 | -2.83 | 290 | 2,807.63 | 51 | 17.59 | 494.19 | 17.6 | 496.65 | 17.69 | +2.46 | +482.35 | 0 | 0 |
| 2025/05/21 | 98.9 | +3.7 | +3.89 | 402 | 3,940.68 | 86 | 21.38 | 840.6 | 21.33 | 842.31 | 21.37 | +1.71 | +198.84 | 0 | 0 |
| 2025/05/20 | 95.2 | -0.7 | -0.73 | 164 | 1,561.07 | 42 | 25.61 | 399.38 | 25.58 | 400.66 | 25.67 | +1.28 | +304.76 | 0 | 0 |
| 2025/05/19 | 95.9 | -0.8 | -0.83 | 182 | 1,745.4 | 48 | 26.41 | 460.41 | 26.38 | 462.31 | 26.49 | +1.9 | +395.83 | 0 | 0 |
| 2025/05/16 | 96.7 | +0 | +0 | 203 | 1,964.28 | 29 | 14.29 | 280.19 | 14.26 | 280.7 | 14.29 | +0.51 | +175.86 | 0 | 0 |
| 2025/05/15 | 96.7 | +0.7 | +0.73 | 307 | 2,976.09 | 56 | 18.26 | 543.99 | 18.28 | 544.14 | 18.28 | +0.15 | +26.79 | 0 | 0 |
| 2025/05/14 | 96 | +0.1 | +0.1 | 247 | 2,374.33 | 51 | 20.66 | 490.23 | 20.65 | 491.28 | 20.69 | +1.05 | +205.88 | 0 | 0 |
| 2025/05/13 | 95.9 | +1 | +1.05 | 385 | 3,728.35 | 91 | 23.65 | 881.38 | 23.64 | 883.11 | 23.69 | +1.73 | +190.11 | 0 | 0 |
| 2025/05/12 | 94.9 | +2.1 | +2.26 | 212 | 1,997.82 | 33 | 15.58 | 310.86 | 15.56 | 311.59 | 15.6 | +0.73 | +221.21 | 0 | 0 |
| 2025/05/09 | 92.8 | +2.3 | +2.54 | 188 | 1,713.27 | 47 | 25.02 | 426.56 | 24.9 | 429.16 | 25.05 | +2.6 | +553.19 | 0 | 0 |
| 2025/05/08 | 90.5 | +0.5 | +0.56 | 164 | 1,486.04 | 32 | 19.46 | 288.86 | 19.44 | 289.74 | 19.5 | +0.88 | +275 | 0 | 0 |
| 2025/05/07 | 90 | -0.8 | -0.88 | 125 | 1,127.29 | 42 | 33.53 | 378.02 | 33.53 | 378.01 | 33.53 | -0.01 | -2.38 | 0 | 0 |
| 2025/05/06 | 90.8 | +2.6 | +2.95 | 117 | 1,055.22 | 25 | 21.33 | 223.55 | 21.19 | 225.03 | 21.33 | +1.48 | +592 | 0 | 0 |
| 2025/05/05 | 88.2 | -4.4 | -4.75 | 271 | 2,406.55 | 67 | 24.77 | 596.58 | 24.79 | 597.23 | 24.82 | +0.65 | +97.01 | 0 | 0 |
| 2025/05/02 | 92.6 | +0.7 | +0.76 | 120 | 1,114.67 | 44 | 36.57 | 407.61 | 36.57 | 408 | 36.6 | +0.39 | +88.64 | 0 | 0 |
| 2025/04/30 | 91.9 | -0.5 | -0.54 | 159 | 1,473.62 | 42 | 26.38 | 388.76 | 26.38 | 388.42 | 26.36 | -0.34 | -80.95 | 0 | 0 |
| 2025/04/29 | 92.4 | +0.9 | +0.98 | 323 | 2,975.14 | 50 | 15.49 | 458.36 | 15.41 | 461.47 | 15.51 | +3.11 | +622 | 0 | 0 |
| 2025/04/28 | 91.5 | -0.1 | -0.11 | 59 | 545.3 | 17 | 28.58 | 155.72 | 28.56 | 155.69 | 28.55 | -0.03 | -17.65 | 0 | 0 |
| 2025/04/25 | 91.6 | -0.1 | -0.11 | 178 | 1,636.35 | 28 | 15.76 | 258.16 | 15.78 | 258.38 | 15.79 | +0.22 | +78.57 | 0 | 0 |
| 2025/04/24 | 91.7 | +0.8 | +0.88 | 151 | 1,395.87 | 59 | 38.95 | 543.6 | 38.94 | 543.68 | 38.95 | +0.08 | +13.56 | 0 | 0 |
| 2025/04/23 | 90.9 | +3.4 | +3.89 | 186 | 1,680.39 | 30 | 16.16 | 269.2 | 16.02 | 272.17 | 16.2 | +2.97 | +990 | 0 | 0 |
| 2025/04/22 | 87.5 | -0.7 | -0.79 | 112 | 982.89 | 37 | 33.11 | 325.09 | 33.07 | 325.8 | 33.15 | +0.71 | +191.89 | 0 | 0 |
| 2025/04/21 | 88.2 | -3.8 | -4.13 | 177 | 1,577.41 | 36 | 20.38 | 322.81 | 20.46 | 321.74 | 20.4 | -1.07 | -297.22 | 0 | 0 |
| 2025/04/18 | 92 | +0.7 | +0.77 | 138 | 1,263.78 | 36 | 26.01 | 327.85 | 25.94 | 328.28 | 25.98 | +0.43 | +119.44 | 0 | 0 |
| 2025/04/17 | 91.3 | -0.6 | -0.65 | 108 | 986.15 | 28 | 25.98 | 255.94 | 25.95 | 256.33 | 25.99 | +0.39 | +139.29 | 0 | 0 |
| 2025/04/16 | 91.9 | -4.5 | -4.67 | 457 | 4,298.01 | 122 | 26.69 | 1,156.49 | 26.91 | 1,136.18 | 26.44 | -20.31 | -1,664.75 | 0 | 0 |
| 2025/04/15 | 96.4 | +8.7 | +9.92 | 503 | 4,752.68 | 128 | 25.45 | 1,193.92 | 25.12 | 1,206.45 | 25.38 | +12.53 | +978.91 | 0 | 0 |
| 2025/04/14 | 87.7 | +0 | +0 | 316 | 2,806.84 | 71 | 22.48 | 634.05 | 22.59 | 631.79 | 22.51 | -2.26 | -318.31 | 0 | 0 |
| 2025/04/11 | 87.7 | +0.2 | +0.23 | 365 | 3,165.25 | 170 | 46.56 | 1,471.59 | 46.49 | 1,472.32 | 46.52 | +0.73 | +42.94 | 0 | 0 |
| 2025/04/10 | 87.5 | +7.9 | +9.92 | 175 | 1,528.16 | 66 | 37.79 | 577.5 | 37.79 | 577.5 | 37.79 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 79.6 | -5.8 | -6.79 | 754 | 6,178.04 | 309 | 40.96 | 2,528.88 | 40.93 | 2,563.48 | 41.49 | +34.6 | +1,119.74 | 0 | 0 |
| 2025/04/08 | 85.4 | -5.5 | -6.05 | 756 | 6,317.9 | 217 | 28.69 | 1,803.67 | 28.55 | 1,818.81 | 28.79 | +15.14 | +697.7 | 0 | 0 |
| 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 |
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。
