4551
119
TWD+3.00 (2.59%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為259張，佔整體市場成交張數的35.75%。當日現股當沖之總損益為+15.85萬元、每張平均損益則為+612元。
開盤價
117.5
收盤價
119
當日範圍
116.5 - 120.5
成交張數
593
開盤價(昨)
121
收盤價(昨)
116
昨日範圍
116 - 121
成交張數(昨)
725
成交金額
7046.54萬
成交金額(昨)
8557.02萬
52週範圍
79.6 - 143
發行股數
1億
市值
137億
現股當沖－歷史逐日資訊
開盤價
117.5
收盤價
119
成交張數
593
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(%) | ||||||
| 2025/07/24 | 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 |
| 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 |
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。
