4551
123.5
TWD-2.50 (-1.98%)
2024.11.22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(2024/11/21) 當沖狀況。整體成交張數為37張，佔整體市場成交張數的24.74%。當日現股當沖之總損益為+1.05萬元、每張平均損益則為+284元。
開盤價
125.5
收盤價
123.5
當日範圍
122.5 - 128
成交張數
242
開盤價(昨)
125.5
收盤價(昨)
126
昨日範圍
125 - 127
成交張數(昨)
150
成交金額
3023.79萬
成交金額(昨)
1886.37萬
52週範圍
86.4 - 143
發行股數
1億
市值
142億
現股當沖－歷史逐日資訊
開盤價
125.5
收盤價
123.5
成交張數
242
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(%) | ||||||
| 11/21 | 126 | +1 | +15.6 | 150 | 1,880.58 | 37 | 24.74 | 464.6 | 24.71 | 465.65 | 24.76 | +1.05 | +283.78 | 0 | 0 |
| 11/20 | 109 | -1.5 | -12.45 | 201 | 2,199.2 | 39 | 19.41 | 482.95 | 21.96 | 483.15 | 21.97 | +0.2 | +51.28 | 0 | 0 |
| 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 |
| 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 |
| 11/15 | 131.5 | +8 | +6.48 | 1,045 | 13,682.9 | 357 | 34.15 | 4,630.1 | 33.84 | 4,694.95 | 34.31 | +64.85 | +1,816.53 | 1 | 0.1 |
| 11/14 | 123.5 | -5.5 | -4.26 | 474 | 5,944.19 | 139 | 29.33 | 1,747.3 | 29.4 | 1,747.45 | 29.4 | +0.15 | +10.79 | 0 | 0 |
| 11/13 | 129 | -8 | -5.84 | 1,303 | 17,177.01 | 619 | 47.51 | 8,191.2 | 47.69 | 8,172.55 | 47.58 | -18.65 | -301.29 | 2 | 0.15 |
| 11/12 | 137 | +9.5 | +7.45 | 2,151 | 29,426.08 | 862 | 40.07 | 11,744.4 | 39.91 | 11,801.15 | 40.1 | +56.75 | +658.35 | 3 | 0.14 |
| 11/11 | 127.5 | +5 | +4.08 | 551 | 6,829.46 | 110 | 19.97 | 1,349.45 | 19.76 | 1,373.3 | 20.11 | +23.85 | +2,168.18 | 1 | 0.18 |
| 11/08 | 122.5 | -9 | -6.84 | 548 | 6,875.01 | 121 | 22.09 | 1,520.15 | 22.11 | 1,528.55 | 22.23 | +8.4 | +694.21 | 0 | 0 |
| 11/07 | 131.5 | +0 | +0 | 199 | 2,598.93 | 39 | 19.62 | 510.45 | 19.64 | 510.9 | 19.66 | +0.45 | +115.38 | 0 | 0 |
| 11/06 | 131.5 | +2 | +1.54 | 97 | 1,267.91 | 38 | 39.07 | 495.1 | 39.05 | 496.25 | 39.14 | +1.15 | +302.63 | 0 | 0 |
| 11/05 | 129.5 | +0 | +0 | 75 | 970.27 | 23 | 30.66 | 297.45 | 30.66 | 297.9 | 30.7 | +0.45 | +195.65 | 0 | 0 |
| 11/04 | 129.5 | -2 | -1.52 | 126 | 1,640.74 | 42 | 33.25 | 544.5 | 33.19 | 546.05 | 33.28 | +1.55 | +369.05 | 0 | 0 |
| 11/01 | 131.5 | +1 | +0.77 | 148 | 1,946.01 | 46 | 31.13 | 604.75 | 31.08 | 605.6 | 31.12 | +0.85 | +184.78 | 0 | 0 |
| 10/30 | 130.5 | -0.5 | -0.38 | 240 | 3,108.69 | 88 | 36.74 | 1,140.05 | 36.67 | 1,144.25 | 36.81 | +4.2 | +477.27 | 0 | 0 |
| 10/29 | 131 | -3.5 | -2.6 | 218 | 2,862.87 | 42 | 19.28 | 551.6 | 19.27 | 554.2 | 19.36 | +2.6 | +619.05 | 0 | 0 |
| 10/28 | 134.5 | +1 | +0.75 | 162 | 2,197.49 | 57 | 35.22 | 773.8 | 35.21 | 774.1 | 35.23 | +0.3 | +52.63 | 0 | 0 |
| 10/25 | 133.5 | -3 | -2.2 | 311 | 4,224.8 | 147 | 47.3 | 2,005.25 | 47.46 | 2,000.95 | 47.36 | -4.3 | -292.52 | 0 | 0 |
| 10/24 | 136.5 | +3 | +2.25 | 415 | 5,729.68 | 184 | 44.29 | 2,532.15 | 44.19 | 2,537.9 | 44.29 | +5.75 | +312.5 | 0 | 0 |
| 10/23 | 133.5 | -2 | -1.48 | 141 | 1,898.6 | 27 | 19.09 | 362.4 | 19.09 | 362.7 | 19.1 | +0.3 | +111.11 | 0 | 0 |
| 10/22 | 135.5 | +1 | +0.74 | 117 | 1,580.92 | 39 | 33.39 | 527.15 | 33.34 | 527.8 | 33.39 | +0.65 | +166.67 | 0 | 0 |
| 10/21 | 134.5 | -4 | -2.89 | 316 | 4,297.32 | 53 | 16.78 | 722.75 | 16.82 | 721 | 16.78 | -1.75 | -330.19 | 0 | 0 |
| 10/18 | 138.5 | +0.5 | +0.36 | 555 | 7,739.17 | 186 | 33.51 | 2,596.15 | 33.55 | 2,587.1 | 33.43 | -9.05 | -486.56 | 0 | 0 |
| 10/17 | 138 | +2 | +1.47 | 227 | 3,120.79 | 60 | 26.45 | 824.5 | 26.42 | 827.15 | 26.5 | +2.65 | +441.67 | 0 | 0 |
| 10/16 | 136 | -3.5 | -2.51 | 440 | 6,025.01 | 145 | 32.95 | 1,983.85 | 32.93 | 1,992 | 33.06 | +8.15 | +562.07 | 0 | 0 |
| 10/15 | 139.5 | +2.5 | +1.82 | 823 | 11,490.13 | 208 | 25.28 | 2,903.75 | 25.27 | 2,902.9 | 25.26 | -0.85 | -40.87 | 0 | 0 |
| 10/14 | 137 | -1 | -0.72 | 460 | 6,296.51 | 118 | 25.68 | 1,609.2 | 25.56 | 1,617.85 | 25.69 | +8.65 | +733.05 | 0 | 0 |
| 10/11 | 138 | -4 | -2.82 | 827 | 11,573.05 | 420 | 50.77 | 5,878.7 | 50.8 | 5,886.3 | 50.86 | +7.6 | +180.95 | 10 | 1.21 |
| 10/09 | 142 | +10 | +7.58 | 3,009 | 42,080.8 | 1,264 | 42 | 17,525.7 | 41.65 | 17,704.35 | 42.07 | +178.65 | +1,413.37 | 1 | 0.03 |
| 10/08 | 132 | +10 | +8.2 | 1,507 | 19,631.36 | 732 | 48.58 | 9,506.55 | 48.43 | 9,537.8 | 48.58 | +31.25 | +426.91 | 0 | 0 |
| 10/07 | 122 | -1 | -0.81 | 308 | 3,764.22 | 68 | 22.1 | 830.6 | 22.07 | 834.35 | 22.17 | +3.75 | +551.47 | 0 | 0 |
| 10/04 | 123 | -2.5 | -1.99 | 339 | 4,157.49 | 80 | 23.6 | 979.7 | 23.56 | 984.95 | 23.69 | +5.25 | +656.25 | 0 | 0 |
| 10/01 | 125.5 | -5.5 | -4.2 | 420 | 5,327.44 | 122 | 29.06 | 1,545.3 | 29.01 | 1,556.3 | 29.21 | +11 | +901.64 | 0 | 0 |
| 09/30 | 131 | +1.5 | +1.16 | 322 | 4,218.69 | 53 | 16.46 | 690.45 | 16.37 | 692.8 | 16.42 | +2.35 | +443.4 | 0 | 0 |
| 09/27 | 129.5 | +0.5 | +0.39 | 462 | 5,961.13 | 109 | 23.61 | 1,401.5 | 23.51 | 1,412.45 | 23.69 | +10.95 | +1,004.59 | 2 | 0.43 |
| 09/26 | 129 | -3 | -2.27 | 536 | 6,978.65 | 88 | 16.43 | 1,147.95 | 16.45 | 1,151.35 | 16.5 | +3.4 | +386.36 | 0 | 0 |
| 09/25 | 132 | -5.5 | -4 | 896 | 12,092.54 | 257 | 28.69 | 3,496.85 | 28.92 | 3,479.75 | 28.78 | -17.1 | -665.37 | 0 | 0 |
| 09/24 | 137.5 | +5.5 | +4.17 | 2,071 | 28,712.43 | 858 | 41.43 | 11,840.6 | 41.24 | 11,874.15 | 41.36 | +33.55 | +391.03 | 3 | 0.14 |
| 09/23 | 132 | -0.5 | -0.38 | 524 | 6,910.13 | 136 | 25.96 | 1,788.65 | 25.88 | 1,798.4 | 26.03 | +9.75 | +716.91 | 1 | 0.19 |
| 09/20 | 132.5 | -1.5 | -1.12 | 455 | 6,088.1 | 100 | 21.99 | 1,338.8 | 21.99 | 1,337.65 | 21.97 | -1.15 | -115 | 1 | 0.22 |
| 09/19 | 134 | +3 | +2.29 | 289 | 3,827.22 | 101 | 34.89 | 1,332.4 | 34.81 | 1,339.35 | 35 | +6.95 | +688.12 | 0 | 0 |
| 09/18 | 131 | -1.5 | -1.13 | 476 | 6,315.82 | 151 | 31.71 | 2,011.3 | 31.85 | 2,008.65 | 31.8 | -2.65 | -175.5 | 0 | 0 |
| 09/16 | 132.5 | -3.5 | -2.57 | 642 | 8,636.34 | 131 | 20.41 | 1,767.7 | 20.47 | 1,769.85 | 20.49 | +2.15 | +164.12 | 0 | 0 |
| 09/13 | 136 | -7 | -4.9 | 1,573 | 21,780.24 | 517 | 32.86 | 7,158.75 | 32.87 | 7,169.45 | 32.92 | +10.7 | +206.96 | 0 | 0 |
| 09/12 | 143 | +7.5 | +5.54 | 2,157 | 29,981.85 | 1,005 | 46.58 | 13,922.15 | 46.44 | 13,946.9 | 46.52 | +24.75 | +246.27 | 1 | 0.05 |
| 09/11 | 135.5 | +4.5 | +3.44 | 2,045 | 27,474.26 | 967 | 47.28 | 12,974.8 | 47.23 | 13,004.95 | 47.34 | +30.15 | +311.79 | 2 | 0.1 |
| 09/10 | 131 | +7.5 | +6.07 | 1,631 | 21,370.86 | 642 | 39.37 | 8,383.4 | 39.23 | 8,427.6 | 39.44 | +44.2 | +688.47 | 0 | 0 |
| 09/09 | 123.5 | -1.5 | -1.2 | 303 | 3,700.3 | 125 | 41.28 | 1,523.4 | 41.17 | 1,536.3 | 41.52 | +12.9 | +1,032 | 1 | 0.33 |
| 09/06 | 125 | -2.5 | -1.96 | 1,975 | 25,291.95 | 1,255 | 63.56 | 16,060.85 | 63.5 | 16,043.1 | 63.43 | -17.75 | -141.43 | 7 | 0.35 |
| 09/05 | 127.5 | +11.5 | +9.91 | 991 | 12,454.91 | 314 | 31.68 | 3,919.35 | 31.47 | 3,968.3 | 31.86 | +48.95 | +1,558.92 | 1 | 0.1 |
| 09/04 | 116 | -8.5 | -6.83 | 513 | 6,064.06 | 139 | 27.09 | 1,625.35 | 26.8 | 1,646.15 | 27.15 | +20.8 | +1,496.4 | 0 | 0 |
| 09/03 | 124.5 | -1.5 | -1.19 | 421 | 5,277.5 | 148 | 35.18 | 1,846.65 | 34.99 | 1,866.2 | 35.36 | +19.55 | +1,320.95 | 0 | 0 |
| 09/02 | 126 | +1 | +0.8 | 762 | 9,638.09 | 314 | 41.23 | 3,964.65 | 41.14 | 3,970.95 | 41.2 | +6.3 | +200.64 | 10 | 1.31 |
| 08/30 | 125 | +7.5 | +6.38 | 997 | 12,372.74 | 267 | 26.77 | 3,308.65 | 26.74 | 3,316.8 | 26.81 | +8.15 | +305.24 | 15 | 1.5 |
| 08/29 | 117.5 | -1 | -0.84 | 108 | 1,268.69 | 28 | 25.85 | 326.9 | 25.77 | 328.55 | 25.9 | +1.65 | +589.29 | 0 | 0 |
| 08/28 | 118.5 | +0 | +0 | 72 | 850.96 | 14 | 19.49 | 165.7 | 19.47 | 165.85 | 19.49 | +0.15 | +107.14 | 0 | 0 |
| 08/27 | 118.5 | -0.5 | -0.42 | 125 | 1,475.07 | 31 | 24.88 | 365.9 | 24.81 | 368.5 | 24.98 | +2.6 | +838.71 | 0 | 0 |
| 08/26 | 119 | -2 | -1.65 | 150 | 1,785.17 | 39 | 26.06 | 465.55 | 26.08 | 465 | 26.05 | -0.55 | -141.03 | 0 | 0 |
| 08/23 | 121 | +1 | +0.83 | 171 | 2,057.28 | 17 | 9.94 | 204.45 | 9.94 | 204.9 | 9.96 | +0.45 | +264.71 | 0 | 0 |
| 08/22 | 120 | -1 | -0.83 | 252 | 3,087.05 | 65 | 25.76 | 791.55 | 25.64 | 795.95 | 25.78 | +4.4 | +676.92 | 0 | 0 |
| 08/21 | 121 | +2 | +1.68 | 537 | 6,546.83 | 161 | 30 | 1,944.1 | 29.7 | 1,963.25 | 29.99 | +19.15 | +1,189.44 | 0 | 0 |
| 08/20 | 119 | -2 | -1.65 | 181 | 2,163.25 | 27 | 14.9 | 322.9 | 14.93 | 322.85 | 14.92 | -0.05 | -18.52 | 0 | 0 |
| 08/19 | 121 | -0.5 | -0.41 | 642 | 7,834.84 | 228 | 35.51 | 2,766.75 | 35.31 | 2,789.95 | 35.61 | +23.2 | +1,017.54 | 0 | 0 |
| 08/16 | 121.5 | +3 | +2.53 | 810 | 9,731.36 | 261 | 32.23 | 3,108.5 | 31.94 | 3,130.7 | 32.17 | +22.2 | +850.57 | 0 | 0 |
| 08/15 | 118.5 | +2.5 | +2.16 | 1,059 | 12,424.35 | 446 | 42.12 | 5,212.55 | 41.95 | 5,230.6 | 42.1 | +18.05 | +404.71 | 0 | 0 |
| 08/14 | 116 | +5 | +4.5 | 2,055 | 23,824.2 | 852 | 41.46 | 9,811.65 | 41.18 | 9,917.45 | 41.63 | +105.8 | +1,241.78 | 3 | 0.15 |
| 08/13 | 111 | +10 | +9.9 | 1,253 | 13,827.74 | 347 | 27.7 | 3,818.45 | 27.61 | 3,831.65 | 27.71 | +13.2 | +380.4 | 0 | 0 |
| 08/12 | 101 | +1.7 | +1.71 | 117 | 1,179.34 | 8 | 6.82 | 80.4 | 6.82 | 80.16 | 6.8 | -0.24 | -300 | 0 | 0 |
| 08/09 | 99.3 | -0.7 | -0.7 | 247 | 2,471.34 | 91 | 36.82 | 909.45 | 36.8 | 908.69 | 36.77 | -0.76 | -83.52 | 0 | 0 |
| 08/08 | 100 | +2.2 | +2.25 | 391 | 3,878.35 | 98 | 25.09 | 972.57 | 25.08 | 971.18 | 25.04 | -1.39 | -141.84 | 0 | 0 |
| 08/07 | 97.8 | +3.1 | +3.27 | 501 | 4,868.56 | 172 | 34.32 | 1,661.36 | 34.12 | 1,671.95 | 34.34 | +10.59 | +615.7 | 0 | 0 |
| 08/06 | 94.7 | +8.3 | +9.61 | 620 | 5,733.74 | 217 | 35.03 | 2,002.15 | 34.92 | 2,012.44 | 35.1 | +10.29 | +474.19 | 1 | 0.16 |
| 08/05 | 86.4 | -6.3 | -6.8 | 461 | 3,963.81 | 114 | 24.75 | 976.27 | 24.63 | 993.27 | 25.06 | +17 | +1,491.23 | 0 | 0 |
| 08/02 | 92.7 | -1.6 | -1.7 | 174 | 1,632.73 | 51 | 29.23 | 476.96 | 29.21 | 478.26 | 29.29 | +1.3 | +254.9 | 0 | 0 |
| 08/01 | 94.3 | +3 | +3.29 | 214 | 2,012.11 | 22 | 10.27 | 205.29 | 10.2 | 207.34 | 10.3 | +2.05 | +931.82 | 0 | 0 |
| 07/31 | 91.3 | -0.7 | -0.76 | 96 | 873.34 | 14 | 14.57 | 126.89 | 14.53 | 127.55 | 14.6 | +0.66 | +471.43 | 0 | 0 |
| 07/30 | 92 | +4 | +4.55 | 261 | 2,350.59 | 33 | 12.66 | 294.8 | 12.54 | 297.56 | 12.66 | +2.76 | +836.36 | 0 | 0 |
| 07/29 | 88 | -1.1 | -1.23 | 346 | 3,047.08 | 21 | 6.08 | 186.44 | 6.12 | 185.17 | 6.08 | -1.27 | -604.76 | 0 | 0 |
| 07/26 | 89.1 | +0.1 | +0.11 | 505 | 4,520.67 | 104 | 20.59 | 936.05 | 20.71 | 930.93 | 20.59 | -5.12 | -492.31 | 1 | 0.2 |
| 07/23 | 91.5 | -4 | -4.19 | 1,610 | 14,873.45 | 236 | 14.66 | 2,204.62 | 14.82 | 2,184.17 | 14.69 | -20.45 | -866.53 | 0 | 0 |
| 07/22 | 95.5 | -5 | -4.98 | 789 | 7,612.96 | 195 | 24.71 | 1,879.21 | 24.68 | 1,896.14 | 24.91 | +16.93 | +868.21 | 0 | 0 |
| 07/19 | 100.5 | -1 | -0.99 | 246 | 2,453.24 | 69 | 28.08 | 688.3 | 28.06 | 689.26 | 28.1 | +0.96 | +139.13 | 0 | 0 |
| 07/18 | 101.5 | -1.5 | -1.46 | 146 | 1,481.13 | 24 | 16.43 | 243.4 | 16.43 | 244.55 | 16.51 | +1.15 | +479.17 | 0 | 0 |
| 07/17 | 103 | -2 | -1.9 | 200 | 2,085.61 | 39 | 19.46 | 407.1 | 19.52 | 405.7 | 19.45 | -1.4 | -358.97 | 0 | 0 |
| 07/16 | 105 | -0.5 | -0.47 | 106 | 1,112.52 | 14 | 13.23 | 147.15 | 13.23 | 147.15 | 13.23 | +0 | +0 | 0 | 0 |
| 07/15 | 105.5 | -0.5 | -0.47 | 80 | 843.29 | 21 | 26.36 | 222 | 26.33 | 223.2 | 26.47 | +1.2 | +571.43 | 0 | 0 |
| 07/12 | 106 | -0.5 | -0.47 | 109 | 1,167.35 | 14 | 12.81 | 149.35 | 12.79 | 149.9 | 12.84 | +0.55 | +392.86 | 0 | 0 |
| 07/11 | 106.5 | +0.5 | +0.47 | 89 | 942.01 | 10 | 11.28 | 106.05 | 11.26 | 106.45 | 11.3 | +0.4 | +400 | 0 | 0 |
| 07/10 | 106 | +1 | +0.95 | 56 | 589.21 | 7 | 12.56 | 73.35 | 12.45 | 74.05 | 12.57 | +0.7 | +1,000 | 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。
