4551
116
TWD-1.50 (-1.28%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為142張，佔整體市場成交張數的30.65%。當日現股當沖之總損益為-5.15萬元、每張平均損益則為-363元。
開盤價
117.5
收盤價
116
當日範圍
111 - 117.5
成交張數
549
開盤價(昨)
120
收盤價(昨)
117.5
昨日範圍
117.5 - 123
成交張數(昨)
463
成交金額
6240.70萬
成交金額(昨)
5551.65萬
52週範圍
79.6 - 172
發行股數
1億
市值
134億
現股當沖－歷史逐日資訊
開盤價
117.5
收盤價
116
成交張數
549
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(%) | ||||||
| 2026/02/05 | 117.5 | -3.5 | -2.89 | 463 | 5,556.02 | 142 | 30.65 | 1,705.45 | 30.7 | 1,700.3 | 30.6 | -5.15 | -362.68 | 0 | 0 |
| 2026/02/04 | 121 | -1.5 | -1.22 | 270 | 3,264.52 | 85 | 31.47 | 1,028.9 | 31.52 | 1,029.85 | 31.55 | +0.95 | +111.76 | 0 | 0 |
| 2026/02/03 | 122.5 | +5.5 | +4.7 | 385 | 4,645.67 | 116 | 30.12 | 1,395.75 | 30.04 | 1,397.9 | 30.09 | +2.15 | +185.34 | 0 | 0 |
| 2026/02/02 | 117 | +3 | +2.63 | 373 | 4,344.13 | 96 | 25.76 | 1,119.15 | 25.76 | 1,117.7 | 25.73 | -1.45 | -151.04 | 0 | 0 |
| 2026/01/30 | 114 | -3 | -2.56 | 489 | 5,548.19 | 144 | 29.44 | 1,625.35 | 29.3 | 1,640.05 | 29.56 | +14.7 | +1,020.83 | 0 | 0 |
| 2026/01/29 | 117 | -1.5 | -1.27 | 600 | 7,041.17 | 161 | 26.83 | 1,887.15 | 26.8 | 1,895.95 | 26.93 | +8.8 | +546.58 | 0 | 0 |
| 2026/01/28 | 118.5 | -3.5 | -2.87 | 662 | 7,916 | 147 | 22.2 | 1,761.15 | 22.25 | 1,764.3 | 22.29 | +3.15 | +214.29 | 0 | 0 |
| 2026/01/27 | 122 | -1.5 | -1.21 | 365 | 4,471 | 91 | 24.94 | 1,115 | 24.94 | 1,117.2 | 24.99 | +2.2 | +241.76 | 0 | 0 |
| 2026/01/26 | 123.5 | -2 | -1.59 | 510 | 6,332.82 | 89 | 17.44 | 1,104.7 | 17.44 | 1,109.05 | 17.51 | +4.35 | +488.76 | 0 | 0 |
| 2026/01/23 | 125.5 | +2 | +1.62 | 955 | 12,056.34 | 319 | 33.39 | 4,011.3 | 33.27 | 4,027.5 | 33.41 | +16.2 | +507.84 | 0 | 0 |
| 2026/01/22 | 123.5 | +3.5 | +2.92 | 640 | 7,800.09 | 129 | 20.15 | 1,565.3 | 20.07 | 1,579.2 | 20.25 | +13.9 | +1,077.52 | 0 | 0 |
| 2026/01/21 | 120 | -1 | -0.83 | 646 | 7,744.52 | 201 | 31.1 | 2,408.35 | 31.1 | 2,410.75 | 31.13 | +2.4 | +119.4 | 0 | 0 |
| 2026/01/20 | 121 | -3.5 | -2.81 | 627 | 7,664.25 | 153 | 24.41 | 1,865.95 | 24.35 | 1,872.35 | 24.43 | +6.4 | +418.3 | 0 | 0 |
| 2026/01/19 | 124.5 | +1.5 | +1.22 | 1,018 | 12,719.24 | 298 | 29.29 | 3,724 | 29.28 | 3,719.35 | 29.24 | -4.65 | -156.04 | 0 | 0 |
| 2026/01/16 | 123 | -2.5 | -1.99 | 1,101 | 13,620.48 | 358 | 32.51 | 4,408.5 | 32.37 | 4,445.15 | 32.64 | +36.65 | +1,023.74 | 0 | 0 |
| 2026/01/15 | 125.5 | +4.5 | +3.72 | 2,046 | 25,160.93 | 795 | 38.86 | 9,768.75 | 38.83 | 9,797.6 | 38.94 | +28.85 | +362.89 | 1 | 0.05 |
| 2026/01/14 | 121 | +3.5 | +2.98 | 456 | 5,477.5 | 81 | 17.77 | 969.1 | 17.69 | 974.3 | 17.79 | +5.2 | +641.98 | 0 | 0 |
| 2026/01/13 | 117.5 | -2 | -1.67 | 381 | 4,512.61 | 141 | 36.98 | 1,666.45 | 36.93 | 1,674.25 | 37.1 | +7.8 | +553.19 | 0 | 0 |
| 2026/01/12 | 119.5 | +2 | +1.7 | 372 | 4,418.88 | 80 | 21.49 | 948.7 | 21.47 | 950.15 | 21.5 | +1.45 | +181.25 | 0 | 0 |
| 2026/01/09 | 117.5 | +3.5 | +3.07 | 701 | 8,250.91 | 298 | 42.48 | 3,508.05 | 42.52 | 3,514.9 | 42.6 | +6.85 | +229.87 | 0 | 0 |
| 2026/01/08 | 114 | -2 | -1.72 | 183 | 2,107.59 | 23 | 12.57 | 264.8 | 12.56 | 265.55 | 12.6 | +0.75 | +326.09 | 0 | 0 |
| 2026/01/07 | 116 | -1 | -0.85 | 243 | 2,820.43 | 57 | 23.46 | 661.7 | 23.46 | 663.55 | 23.53 | +1.85 | +324.56 | 0 | 0 |
| 2026/01/06 | 117 | -0.5 | -0.43 | 384 | 4,474.94 | 117 | 30.5 | 1,365.45 | 30.51 | 1,371.6 | 30.65 | +6.15 | +525.64 | 0 | 0 |
| 2026/01/05 | 117.5 | +3 | +2.62 | 558 | 6,509.09 | 189 | 33.88 | 2,201 | 33.81 | 2,214.55 | 34.02 | +13.55 | +716.93 | 0 | 0 |
| 2026/01/02 | 114.5 | +2 | +1.78 | 239 | 2,749.52 | 68 | 28.45 | 782.15 | 28.45 | 784 | 28.51 | +1.85 | +272.06 | 0 | 0 |
| 2025/12/31 | 112.5 | -1 | -0.88 | 363 | 4,137.35 | 66 | 18.19 | 752.5 | 18.19 | 757.55 | 18.31 | +5.05 | +765.15 | 0 | 0 |
| 2025/12/30 | 113.5 | -0.5 | -0.44 | 100 | 1,125.55 | 11 | 11.05 | 124.2 | 11.03 | 124.4 | 11.05 | +0.2 | +181.82 | 0 | 0 |
| 2025/12/29 | 114 | -0.5 | -0.44 | 79 | 896.17 | 8 | 10.18 | 90.9 | 10.14 | 91.45 | 10.2 | +0.55 | +687.5 | 0 | 0 |
| 2025/12/26 | 114.5 | +0.5 | +0.44 | 57 | 649.29 | 9 | 15.85 | 102.95 | 15.86 | 102.95 | 15.86 | +0 | +0 | 0 | 0 |
| 2025/12/19 | 115.5 | +2 | +1.76 | 159 | 1,821.83 | 27 | 16.99 | 308.55 | 16.94 | 310.6 | 17.05 | +2.05 | +759.26 | 0 | 0 |
| 2025/12/18 | 113.5 | -2 | -1.73 | 172 | 1,947.75 | 53 | 30.82 | 600.35 | 30.82 | 602.25 | 30.92 | +1.9 | +358.49 | 0 | 0 |
| 2025/12/17 | 115.5 | +1.5 | +1.32 | 132 | 1,506.76 | 31 | 23.56 | 353.15 | 23.44 | 355.9 | 23.62 | +2.75 | +887.1 | 0 | 0 |
| 2025/12/16 | 114 | -1.5 | -1.3 | 200 | 2,284.76 | 49 | 24.44 | 559.2 | 24.48 | 560.3 | 24.52 | +1.1 | +224.49 | 0 | 0 |
| 2025/12/15 | 115.5 | -3 | -2.53 | 152 | 1,762.04 | 33 | 21.69 | 383.45 | 21.76 | 382.95 | 21.73 | -0.5 | -151.52 | 0 | 0 |
| 2025/11/26 | 116 | +2.5 | +2.2 | 246 | 2,912.21 | 72 | 28.66 | 832.4 | 28.58 | 836.3 | 28.72 | +3.9 | +541.67 | 0 | 0 |
| 2025/11/25 | 113.5 | +2 | +1.79 | 281 | 3,195.56 | 122 | 43.46 | 1,384.9 | 43.34 | 1,394.55 | 43.64 | +9.65 | +790.98 | 0 | 0 |
| 2025/11/24 | 111.5 | +0 | +0 | 217 | 2,432.85 | 86 | 39.72 | 963.65 | 39.61 | 970.05 | 39.87 | +6.4 | +744.19 | 0 | 0 |
| 2025/11/21 | 111.5 | -1.5 | -1.33 | 360 | 3,997.98 | 127 | 35.31 | 1,412.15 | 35.32 | 1,414.7 | 35.39 | +2.55 | +200.79 | 0 | 0 |
| 2025/11/20 | 113 | -0.5 | -0.44 | 240 | 2,733.22 | 101 | 42.12 | 1,147.95 | 42 | 1,153.3 | 42.2 | +5.35 | +529.7 | 0 | 0 |
| 2025/11/19 | 113.5 | +1 | +0.89 | 218 | 2,467.62 | 99 | 45.49 | 1,121.05 | 45.43 | 1,123.65 | 45.54 | +2.6 | +262.63 | 0 | 0 |
| 2025/11/18 | 112.5 | -3.5 | -3.02 | 374 | 4,258.32 | 145 | 38.73 | 1,651.2 | 38.78 | 1,654.35 | 38.85 | +3.15 | +217.24 | 0 | 0 |
| 2025/11/17 | 116 | +0.5 | +0.43 | 466 | 5,403.23 | 191 | 40.99 | 2,210.5 | 40.91 | 2,222.6 | 41.13 | +12.1 | +633.51 | 0 | 0 |
| 2025/11/14 | 115.5 | -2.5 | -2.12 | 374 | 4,365.38 | 95 | 25.37 | 1,109 | 25.4 | 1,109.3 | 25.41 | +0.3 | +31.58 | 0 | 0 |
| 2025/11/13 | 118 | -2 | -1.67 | 1,255 | 14,863.74 | 375 | 29.88 | 4,434.6 | 29.84 | 4,451.55 | 29.95 | +16.95 | +452 | 0 | 0 |
| 2025/11/12 | 120 | -3.5 | -2.83 | 1,386 | 16,743.15 | 327 | 23.59 | 3,952.9 | 23.61 | 3,964.6 | 23.68 | +11.7 | +357.8 | 0 | 0 |
| 2025/11/11 | 123.5 | -13.5 | -9.85 | 1,441 | 17,892.75 | 263 | 18.25 | 3,284.2 | 18.35 | 3,279.1 | 18.33 | -5.1 | -193.92 | 0 | 0 |
| 2025/11/10 | 137 | +3.5 | +2.62 | 371 | 5,001.49 | 117 | 31.51 | 1,563.25 | 31.26 | 1,577.75 | 31.55 | +14.5 | +1,239.32 | 0 | 0 |
| 2025/11/07 | 133.5 | -1 | -0.74 | 627 | 8,380.53 | 193 | 30.76 | 2,572.15 | 30.69 | 2,586.6 | 30.86 | +14.45 | +748.7 | 0 | 0 |
| 2025/11/06 | 134.5 | -4.5 | -3.24 | 725 | 9,852.47 | 194 | 26.75 | 2,630.35 | 26.7 | 2,641.9 | 26.81 | +11.55 | +595.36 | 0 | 0 |
| 2025/11/05 | 139 | -0.5 | -0.36 | 336 | 4,628.88 | 179 | 53.31 | 2,464.1 | 53.23 | 2,474.9 | 53.47 | +10.8 | +603.35 | 0 | 0 |
| 2025/11/04 | 139.5 | -1.5 | -1.06 | 285 | 4,002.02 | 69 | 24.24 | 971.1 | 24.27 | 971.5 | 24.28 | +0.4 | +57.97 | 0 | 0 |
| 2025/11/03 | 141 | -1.5 | -1.05 | 332 | 4,686.11 | 146 | 43.92 | 2,058.3 | 43.92 | 2,060 | 43.96 | +1.7 | +116.44 | 0 | 0 |
| 2025/10/31 | 142.5 | -0.5 | -0.35 | 577 | 8,186.43 | 198 | 34.33 | 2,804.7 | 34.26 | 2,828.35 | 34.55 | +23.65 | +1,194.44 | 4 | 0.69 |
| 2025/10/30 | 143 | -6 | -4.03 | 1,021 | 14,813.63 | 306 | 29.96 | 4,430.65 | 29.91 | 4,446.55 | 30.02 | +15.9 | +519.61 | 0 | 0 |
| 2025/10/29 | 149 | -3 | -1.97 | 1,189 | 18,122.45 | 434 | 36.51 | 6,640.8 | 36.64 | 6,612.7 | 36.49 | -28.1 | -647.47 | 1 | 0.08 |
| 2025/10/28 | 152 | +7 | +4.83 | 2,815 | 42,921.52 | 1,425 | 50.61 | 21,590.2 | 50.3 | 21,677 | 50.5 | +86.8 | +609.12 | 2 | 0.07 |
| 2025/10/27 | 145 | -6 | -3.97 | 875 | 12,972.42 | 269 | 30.74 | 4,010.55 | 30.92 | 4,012 | 30.93 | +1.45 | +53.9 | 0 | 0 |
| 2025/10/23 | 151 | -2 | -1.31 | 482 | 7,275.05 | 258 | 53.54 | 3,890.05 | 53.47 | 3,899.75 | 53.6 | +9.7 | +375.97 | 0 | 0 |
| 2025/10/22 | 153 | +1 | +0.66 | 887 | 13,402.18 | 562 | 63.39 | 8,481.45 | 63.28 | 8,491.9 | 63.36 | +10.45 | +185.94 | 0 | 0 |
| 2025/10/21 | 152 | +4 | +2.7 | 1,075 | 16,288.33 | 518 | 48.2 | 7,846.05 | 48.17 | 7,859.6 | 48.25 | +13.55 | +261.58 | 0 | 0 |
| 2025/10/20 | 148 | -3 | -1.99 | 793 | 11,791.08 | 240 | 30.25 | 3,568.85 | 30.27 | 3,587.3 | 30.42 | +18.45 | +768.75 | 0 | 0 |
| 2025/10/17 | 151 | -3 | -1.95 | 733 | 11,048.87 | 236 | 32.2 | 3,556 | 32.18 | 3,562.4 | 32.24 | +6.4 | +271.19 | 2 | 0.27 |
| 2025/10/16 | 154 | -0.5 | -0.32 | 845 | 12,967.62 | 392 | 46.37 | 6,013.7 | 46.37 | 6,025.15 | 46.46 | +11.45 | +292.09 | 1 | 0.12 |
| 2025/10/15 | 154.5 | +6.5 | +4.39 | 1,076 | 16,266.14 | 490 | 45.54 | 7,346.05 | 45.16 | 7,413.1 | 45.57 | +67.05 | +1,368.37 | 2 | 0.19 |
| 2025/10/14 | 148 | -0.5 | -0.34 | 1,955 | 29,847.31 | 1,096 | 56.06 | 16,713.75 | 56 | 16,762.7 | 56.16 | +48.95 | +446.62 | 1 | 0.05 |
| 2025/10/13 | 148.5 | -6.5 | -4.19 | 1,071 | 15,916.81 | 448 | 41.82 | 6,649 | 41.77 | 6,675.7 | 41.94 | +26.7 | +595.98 | 0 | 0 |
| 2025/10/09 | 155 | +7 | +4.73 | 3,566 | 55,523.39 | 1,942 | 54.46 | 30,174.05 | 54.34 | 30,266.25 | 54.51 | +92.2 | +474.77 | 0 | 0 |
| 2025/10/08 | 148 | +4 | +2.78 | 1,199 | 17,697.94 | 588 | 49.02 | 8,665.05 | 48.96 | 8,682.3 | 49.06 | +17.25 | +293.37 | 0 | 0 |
| 2025/10/07 | 144 | -3 | -2.04 | 1,750 | 25,938.68 | 928 | 53.02 | 13,747.45 | 53 | 13,714.9 | 52.87 | -32.55 | -350.75 | 0 | 0 |
| 2025/10/03 | 147 | +13 | +9.7 | 1,793 | 25,955.9 | 709 | 39.54 | 10,225.5 | 39.4 | 10,297 | 39.67 | +71.5 | +1,008.46 | 0 | 0 |
| 2025/10/02 | 134 | -1 | -0.74 | 328 | 4,402.34 | 106 | 32.34 | 1,422.3 | 32.31 | 1,429.25 | 32.47 | +6.95 | +655.66 | 0 | 0 |
| 2025/10/01 | 135 | +1.5 | +1.12 | 1,132 | 15,641.89 | 393 | 34.73 | 5,416.85 | 34.63 | 5,436.35 | 34.76 | +19.5 | +496.18 | 1 | 0.09 |
| 2025/09/30 | 133.5 | +1 | +0.75 | 301 | 4,007.52 | 92 | 30.57 | 1,222.35 | 30.5 | 1,226.2 | 30.6 | +3.85 | +418.48 | 0 | 0 |
| 2025/09/26 | 132.5 | -5 | -3.64 | 895 | 11,925.91 | 184 | 20.56 | 2,454.4 | 20.58 | 2,453.8 | 20.58 | -0.6 | -32.61 | 0 | 0 |
| 2025/09/25 | 137.5 | -3.5 | -2.48 | 590 | 8,181.98 | 131 | 22.19 | 1,814.35 | 22.17 | 1,823.25 | 22.28 | +8.9 | +679.39 | 0 | 0 |
| 2025/09/24 | 141 | +1.5 | +1.08 | 595 | 8,426.38 | 283 | 47.56 | 4,001.3 | 47.49 | 4,009.05 | 47.58 | +7.75 | +273.85 | 0 | 0 |
| 2025/09/23 | 139.5 | -6.5 | -4.45 | 1,261 | 17,877.2 | 241 | 19.11 | 3,413.3 | 19.09 | 3,416.85 | 19.11 | +3.55 | +147.3 | 0 | 0 |
| 2025/09/22 | 146 | -4 | -2.67 | 596 | 8,826.45 | 167 | 28.01 | 2,478.2 | 28.08 | 2,476.4 | 28.06 | -1.8 | -107.78 | 0 | 0 |
| 2025/09/19 | 150 | -2.5 | -1.64 | 1,173 | 17,670.97 | 555 | 47.33 | 8,349.55 | 47.25 | 8,373.9 | 47.39 | +24.35 | +438.74 | 1 | 0.09 |
| 2025/09/18 | 152.5 | +10 | +7.02 | 2,330 | 35,042.46 | 1,071 | 45.97 | 16,099.1 | 45.94 | 16,149.3 | 46.08 | +50.2 | +468.72 | 4 | 0.17 |
| 2025/09/17 | 142.5 | -0.5 | -0.35 | 424 | 6,100.98 | 101 | 23.8 | 1,457.85 | 23.9 | 1,459.7 | 23.93 | +1.85 | +183.17 | 0 | 0 |
| 2025/09/16 | 143 | +1 | +0.7 | 461 | 6,613.76 | 95 | 20.61 | 1,358.95 | 20.55 | 1,362.1 | 20.59 | +3.15 | +331.58 | 0 | 0 |
| 2025/09/15 | 142 | -0.5 | -0.35 | 636 | 8,981.99 | 250 | 39.32 | 3,515.65 | 39.14 | 3,544.15 | 39.46 | +28.5 | +1,140 | 0 | 0 |
| 2025/09/12 | 142.5 | -1.5 | -1.04 | 490 | 7,000.12 | 104 | 21.24 | 1,486.75 | 21.24 | 1,490.5 | 21.29 | +3.75 | +360.58 | 0 | 0 |
| 2025/09/11 | 144 | -5 | -3.36 | 1,130 | 16,449.4 | 350 | 30.98 | 5,096.1 | 30.98 | 5,102.3 | 31.02 | +6.2 | +177.14 | 0 | 0 |
| 2025/09/10 | 149 | -3 | -1.97 | 2,481 | 36,190.44 | 1,205 | 48.56 | 17,525.85 | 48.43 | 17,650.65 | 48.77 | +124.8 | +1,035.68 | 0 | 0 |
| 2025/09/09 | 152 | -1 | -0.65 | 855 | 13,190.87 | 344 | 40.23 | 5,297.2 | 40.16 | 5,319.3 | 40.33 | +22.1 | +642.44 | 0 | 0 |
| 2025/09/08 | 153 | +1.5 | +0.99 | 640 | 9,789.24 | 317 | 49.51 | 4,839.05 | 49.43 | 4,849.3 | 49.54 | +10.25 | +323.34 | 0 | 0 |
| 2025/09/05 | 151.5 | -0.5 | -0.33 | 1,363 | 20,697.24 | 610 | 44.75 | 9,236.05 | 44.62 | 9,297.95 | 44.92 | +61.9 | +1,014.75 | 0 | 0 |
| 2025/09/04 | 152 | -1.5 | -0.98 | 1,500 | 23,004.36 | 663 | 44.2 | 10,147.3 | 44.11 | 10,170.85 | 44.21 | +23.55 | +355.2 | 1 | 0.07 |
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。
