4551
142.5
TWD-1.50 (-1.04%)
2025.09.12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(2025/09/11) 當沖狀況。整體成交張數為350張，佔整體市場成交張數的30.98%。當日現股當沖之總損益為+6.2萬元、每張平均損益則為+177元。
開盤價
144.5
收盤價
142.5
當日範圍
142 - 145.5
成交張數
490
開盤價(昨)
149.5
收盤價(昨)
144
昨日範圍
143.5 - 149.5
成交張數(昨)
1,130
成交金額
7004.91萬
成交金額(昨)
1.65億
52週範圍
79.6 - 172
發行股數
1億
市值
164億
現股當沖－歷史逐日資訊
開盤價
144.5
收盤價
142.5
成交張數
490
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(%) | ||||||
| 2025/09/12 | 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 |
| 2025/09/03 | 153.5 | -1.5 | -0.97 | 1,338 | 20,625.69 | 473 | 35.36 | 7,301.95 | 35.4 | 7,294.5 | 35.37 | -7.45 | -157.51 | 1 | 0.07 |
| 2025/09/02 | 155 | -3.5 | -2.21 | 1,571 | 24,492.9 | 429 | 27.3 | 6,703.55 | 27.37 | 6,705.4 | 27.38 | +1.85 | +43.12 | 1 | 0.06 |
| 2025/09/01 | 158.5 | -9.5 | -5.65 | 2,254 | 36,731.67 | 812 | 36.02 | 13,305.5 | 36.22 | 13,288.55 | 36.18 | -16.95 | -208.74 | 20 | 0.89 |
| 2025/08/29 | 168 | -0.5 | -0.3 | 3,486 | 58,172.71 | 1,659 | 47.58 | 27,684.6 | 47.59 | 27,768 | 47.73 | +83.4 | +502.71 | 0 | 0 |
| 2025/08/28 | 168.5 | +6.5 | +4.01 | 3,464 | 58,053.15 | 1,281 | 36.98 | 21,386.15 | 36.84 | 21,448.55 | 36.95 | +62.4 | +487.12 | 7 | 0.2 |
| 2025/08/27 | 162 | +2.5 | +1.57 | 1,702 | 27,743.52 | 695 | 40.83 | 11,323.2 | 40.81 | 11,326.35 | 40.83 | +3.15 | +45.32 | 4 | 0.23 |
| 2025/08/26 | 159.5 | +0.5 | +0.31 | 1,218 | 19,512.76 | 592 | 48.62 | 9,481.3 | 48.59 | 9,498.8 | 48.68 | +17.5 | +295.61 | 0 | 0 |
| 2025/08/25 | 159 | -2 | -1.24 | 1,836 | 29,606.54 | 672 | 36.6 | 10,846.3 | 36.63 | 10,844.55 | 36.63 | -1.75 | -26.04 | 0 | 0 |
| 2025/08/22 | 161 | -2 | -1.23 | 2,483 | 40,333.65 | 1,056 | 42.54 | 17,108.5 | 42.42 | 17,172 | 42.57 | +63.5 | +601.33 | 1 | 0.04 |
| 2025/08/21 | 163 | +4 | +2.52 | 1,814 | 29,389.38 | 673 | 37.1 | 10,883.25 | 37.03 | 10,921.3 | 37.16 | +38.05 | +565.38 | 0 | 0 |
| 2025/08/20 | 159 | -2 | -1.24 | 1,676 | 26,516.1 | 710 | 42.37 | 11,226.5 | 42.34 | 11,270.4 | 42.5 | +43.9 | +618.31 | 2 | 0.12 |
| 2025/08/19 | 161 | -1.5 | -0.92 | 2,439 | 39,774.2 | 929 | 38.08 | 15,127.8 | 38.03 | 15,160.9 | 38.12 | +33.1 | +356.3 | 3 | 0.12 |
| 2025/08/18 | 162.5 | -9.5 | -5.52 | 3,270 | 54,088.68 | 1,276 | 39.02 | 21,070.55 | 38.96 | 21,221.95 | 39.24 | +151.4 | +1,186.52 | 4 | 0.12 |
| 2025/08/15 | 172 | +10 | +6.17 | 5,953 | 103,587.78 | 3,583 | 60.19 | 62,351.6 | 60.19 | 62,376.85 | 60.22 | +25.25 | +70.47 | 2 | 0.03 |
| 2025/08/14 | 162 | +0 | +0 | 2,794 | 44,874.04 | 1,348 | 48.24 | 21,638.55 | 48.22 | 21,676.55 | 48.31 | +38 | +281.9 | 9 | 0.32 |
| 2025/08/13 | 162 | -4 | -2.41 | 3,114 | 50,646.73 | 1,341 | 43.06 | 21,758.65 | 42.96 | 21,907.9 | 43.26 | +149.25 | +1,112.98 | 2 | 0.06 |
| 2025/08/12 | 166 | -2 | -1.19 | 3,923 | 65,650.85 | 1,838 | 46.85 | 30,871.9 | 47.02 | 30,771.9 | 46.87 | -100 | -544.07 | 2 | 0.05 |
| 2025/08/11 | 168 | +3.5 | +2.13 | 5,323 | 89,004.49 | 2,563 | 48.15 | 42,829.45 | 48.12 | 42,938 | 48.24 | +108.55 | +423.53 | 7 | 0.13 |
| 2025/08/08 | 164.5 | +7.5 | +4.78 | 6,648 | 108,650.2 | 3,769 | 56.7 | 61,469.8 | 56.58 | 61,625.65 | 56.72 | +155.85 | +413.5 | 13 | 0.2 |
| 2025/08/07 | 157 | -3 | -1.88 | 4,959 | 79,256.38 | 2,728 | 55.01 | 43,504.4 | 54.89 | 43,599.5 | 55.01 | +95.1 | +348.61 | 5 | 0.1 |
| 2025/08/06 | 160 | +6 | +3.9 | 7,167 | 113,361.32 | 4,397 | 61.35 | 69,388.85 | 61.21 | 69,581.7 | 61.38 | +192.85 | +438.59 | 5 | 0.07 |
| 2025/08/05 | 154 | +13 | +9.22 | 9,355 | 139,158.28 | 5,754 | 61.51 | 85,149.25 | 61.19 | 85,754.4 | 61.62 | +605.15 | +1,051.7 | 14 | 0.15 |
| 2025/08/04 | 141 | +12.5 | +9.73 | 5,466 | 75,513.43 | 2,583 | 47.26 | 35,465.15 | 46.97 | 35,713.9 | 47.29 | +248.75 | +963.03 | 3 | 0.05 |
| 2025/08/01 | 128.5 | +11.5 | +9.83 | 1,623 | 20,540.45 | 463 | 28.52 | 5,798.9 | 28.23 | 5,880.15 | 28.63 | +81.25 | +1,754.86 | 1 | 0.06 |
| 2025/07/31 | 117 | -2 | -1.68 | 408 | 4,799.94 | 158 | 38.71 | 1,858.65 | 38.72 | 1,859.9 | 38.75 | +1.25 | +79.11 | 0 | 0 |
| 2025/07/30 | 119 | -1 | -0.83 | 212 | 2,525.07 | 67 | 31.63 | 798.5 | 31.62 | 799.15 | 31.65 | +0.65 | +97.01 | 0 | 0 |
| 2025/07/29 | 120 | +1 | +0.84 | 800 | 9,581.77 | 357 | 44.63 | 4,254.3 | 44.4 | 4,281.25 | 44.68 | +26.95 | +754.9 | 0 | 0 |
| 2025/07/28 | 119 | -2 | -1.65 | 561 | 6,697.15 | 141 | 25.15 | 1,686.55 | 25.18 | 1,689.5 | 25.23 | +2.95 | +209.22 | 1 | 0.18 |
| 2025/07/25 | 121 | +0.5 | +0.41 | 345 | 4,165.2 | 115 | 33.37 | 1,392.5 | 33.43 | 1,390.05 | 33.37 | -2.45 | -213.04 | 0 | 0 |
| 2025/07/24 | 120.5 | -2.5 | -2.03 | 662 | 8,052.44 | 168 | 25.37 | 2,057.3 | 25.55 | 2,032.2 | 25.24 | -25.1 | -1,494.05 | 6 | 0.91 |
| 2025/07/23 | 123 | -2 | +1.82 | 1,302 | 16,018.29 | 432 | 33.17 | 5,311.85 | 33.16 | 5,332.7 | 33.29 | +20.85 | +482.64 | 28 | 2.15 |
| 2025/07/22 | 125 | -7.5 | -5.66 | 5,162 | 68,631.85 | 2,714 | 52.58 | 36,592.2 | 53.32 | 35,681.35 | 51.99 | -910.85 | -3,356.12 | 0 | 0 |
| 2025/07/21 | 132.5 | +12 | +9.96 | 3,500 | 45,089.28 | 1,341 | 38.32 | 17,050.9 | 37.82 | 17,379.95 | 38.55 | +329.05 | +2,453.77 | 0 | 0 |
| 2025/07/18 | 120.5 | +1.5 | +1.26 | 395 | 4,758.93 | 80 | 20.23 | 961 | 20.19 | 963.55 | 20.25 | +2.55 | +318.75 | 0 | 0 |
| 2025/07/17 | 119 | +3 | +2.59 | 593 | 7,049.15 | 226 | 38.1 | 2,677.75 | 37.99 | 2,688.65 | 38.14 | +10.9 | +482.3 | 0 | 0 |
| 2025/07/16 | 116 | -5 | -4.13 | 725 | 8,551.82 | 259 | 35.75 | 3,052.6 | 35.7 | 3,068.45 | 35.88 | +15.85 | +611.97 | 0 | 0 |
| 2025/07/15 | 121 | +3.5 | +2.98 | 723 | 8,600.12 | 225 | 31.11 | 2,653.95 | 30.86 | 2,681.1 | 31.18 | +27.15 | +1,206.67 | 1 | 0.14 |
| 2025/07/14 | 117.5 | -2.5 | -2.08 | 398 | 4,703.3 | 162 | 40.7 | 1,917.7 | 40.77 | 1,914.75 | 40.71 | -2.95 | -182.1 | 2 | 0.5 |
| 2025/07/11 | 120 | +1 | +0.84 | 1,162 | 13,976.23 | 509 | 43.79 | 6,106.85 | 43.69 | 6,113.65 | 43.74 | +6.8 | +133.6 | 3 | 0.26 |
| 2025/07/10 | 119 | -4.5 | -3.64 | 3,658 | 43,021.99 | 2,026 | 55.39 | 23,801.25 | 55.32 | 23,975.45 | 55.73 | +174.2 | +859.82 | 7 | 0.19 |
| 2025/07/09 | 123.5 | -4.5 | -3.52 | 4,343 | 55,260.64 | 2,536 | 58.39 | 32,327.15 | 58.5 | 32,300.65 | 58.45 | -26.5 | -104.5 | 4 | 0.09 |
| 2025/07/08 | 128 | -3 | -2.29 | 1,546 | 20,000.1 | 872 | 56.39 | 11,252.85 | 56.26 | 11,291.35 | 56.46 | +38.5 | +441.51 | 3 | 0.19 |
| 2025/07/07 | 131 | +2 | +1.55 | 1,394 | 18,035.24 | 621 | 44.54 | 8,010.65 | 44.42 | 8,036.8 | 44.56 | +26.15 | +421.1 | 0 | 0 |
| 2025/07/04 | 129 | +3.5 | +2.79 | 4,461 | 57,806.06 | 2,682 | 60.12 | 34,690.35 | 60.01 | 34,800.85 | 60.2 | +110.5 | +412.01 | 4 | 0.09 |
| 2025/07/03 | 125.5 | -1.5 | -1.18 | 1,565 | 19,648.73 | 725 | 46.34 | 9,105.7 | 46.34 | 9,111.45 | 46.37 | +5.75 | +79.31 | 2 | 0.13 |
| 2025/07/02 | 127 | +6.5 | +5.39 | 1,555 | 19,221.59 | 703 | 45.2 | 8,593.2 | 44.71 | 8,702.8 | 45.28 | +109.6 | +1,559.03 | 2 | 0.13 |
| 2025/07/01 | 120.5 | -2.5 | -2.03 | 2,246 | 27,170.2 | 1,349 | 60.06 | 16,320.1 | 60.07 | 16,358.85 | 60.21 | +38.75 | +287.25 | 0 | 0 |
| 2025/06/30 | 123 | -0.5 | -0.4 | 1,334 | 16,186 | 651 | 48.81 | 7,879.65 | 48.68 | 7,941.35 | 49.06 | +61.7 | +947.77 | 1 | 0.07 |
| 2025/06/27 | 123.5 | -3 | -2.37 | 1,219 | 15,123.27 | 564 | 46.27 | 7,000.65 | 46.29 | 7,004.2 | 46.31 | +3.55 | +62.94 | 1 | 0.08 |
| 2025/06/26 | 126.5 | +1 | +0.8 | 5,086 | 65,382.02 | 3,536 | 69.53 | 45,432.55 | 69.49 | 45,483.1 | 69.57 | +50.55 | +142.96 | 5 | 0.1 |
| 2025/06/25 | 125.5 | +1 | +0.8 | 3,051 | 38,505.53 | 47 | 1.54 | 798.1 | 2.07 | 800.25 | 2.08 | +2.15 | +457.45 | 53 | 1.74 |
| 2025/06/24 | 124.5 | +2.5 | +2.05 | 10,642 | 137,964.96 | 7,117 | 66.88 | 92,241 | 66.86 | 92,266.8 | 66.88 | +25.8 | +36.25 | 47 | 0.44 |
| 2025/06/23 | 122 | +11 | +9.91 | 3,493 | 41,163.75 | 1,890 | 54.11 | 21,943.55 | 53.31 | 22,145.35 | 53.8 | +201.8 | +1,067.72 | 4 | 0.11 |
| 2025/06/20 | 111 | -7 | -5.93 | 4,489 | 50,179.75 | 2,918 | 65.01 | 32,569.6 | 64.91 | 32,703.05 | 65.17 | +133.45 | +457.33 | 8 | 0.18 |
| 2025/06/19 | 118 | +0.5 | +0.43 | 6,056 | 72,709.15 | 4,244 | 70.08 | 50,946.15 | 70.07 | 50,970.3 | 70.1 | +24.15 | +56.9 | 6 | 0.1 |
| 2025/06/18 | 117.5 | +0 | +0 | 10,274 | 126,967.25 | 6,616 | 64.39 | 81,890.4 | 64.5 | 81,831.1 | 64.45 | -59.3 | -89.63 | 13 | 0.13 |
| 2025/06/17 | 117.5 | +10.5 | +9.81 | 5,784 | 65,641.66 | 3,342 | 57.78 | 37,743.35 | 57.5 | 37,953.3 | 57.82 | +209.95 | +628.22 | 3 | 0.05 |
| 2025/06/16 | 107 | +9.7 | +9.97 | 2,887 | 30,195.99 | 1,414 | 48.98 | 14,661.73 | 48.56 | 14,851.74 | 49.18 | +190.01 | +1,343.78 | 50 | 1.73 |
| 2025/06/13 | 97.3 | +6 | +6.57 | 1,631 | 15,710.16 | 633 | 38.8 | 6,061.83 | 38.59 | 6,122.27 | 38.97 | +60.44 | +954.82 | 1 | 0.06 |
| 2025/06/12 | 91.3 | +0.5 | +0.55 | 105 | 955.97 | 15 | 14.33 | 136.83 | 14.31 | 136.98 | 14.33 | +0.15 | +100 | 0 | 0 |
| 2025/06/11 | 90.8 | +0 | +0 | 128 | 1,164.81 | 25 | 19.53 | 227.69 | 19.55 | 227.99 | 19.57 | +0.3 | +120 | 0 | 0 |
| 2025/06/10 | 90.8 | -2.4 | -2.58 | 330 | 2,993.32 | 75 | 22.75 | 679.79 | 22.71 | 682.68 | 22.81 | +2.89 | +385.33 | 0 | 0 |
| 2025/06/09 | 93.2 | -1.6 | -1.69 | 114 | 1,066.15 | 21 | 18.47 | 197.68 | 18.54 | 198.48 | 18.62 | +0.8 | +380.95 | 0 | 0 |
| 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 |
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。
