5245
32.2
TWD-0.50 (-1.53%)
2025.07.17收盤
智晶－現股當沖
智晶最新現股當沖狀況
整理智晶最新(2025/07/11) 當沖狀況。整體成交張數為1,649張，佔整體市場成交張數的71.88%。當日現股當沖之總損益為-8.73萬元、每張平均損益則為-53元。
開盤價
32.8
收盤價
32.2
當日範圍
32 - 32.95
成交張數
168
開盤價(昨)
33.8
收盤價(昨)
32.7
昨日範圍
32.5 - 33.8
成交張數(昨)
225
成交金額
543.26萬
成交金額(昨)
739.50萬
52週範圍
19.65 - 41.5
發行股數
4499萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
32.8
收盤價
32.2
成交張數
168
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(%) | ||||||
| 2025/07/11 | 33.5 | +1.7 | +5.35 | 2,294 | 7,488.65 | 1,649 | 71.88 | 5,387.57 | 71.94 | 5,378.84 | 71.83 | -8.73 | -52.97 | 8 | 0.35 |
| 2025/07/10 | 31.8 | +2.35 | +7.98 | 2,136 | 6,593.62 | 1,308 | 61.24 | 4,040.72 | 61.28 | 4,038.28 | 61.25 | -2.44 | -18.65 | 10 | 0.47 |
| 2025/07/09 | 29.45 | +2.65 | +9.89 | 657 | 1,898.14 | 292 | 44.44 | 844.58 | 44.5 | 846.63 | 44.6 | +2.06 | +70.38 | 0 | 0 |
| 2025/07/08 | 26.8 | -2.25 | -7.75 | 1,211 | 3,355.08 | 655 | 54.09 | 1,820.84 | 54.27 | 1,815.9 | 54.12 | -4.93 | -75.27 | 9 | 0.74 |
| 2025/07/07 | 29.05 | +2.6 | +9.83 | 2,065 | 5,876.35 | 1,327 | 64.26 | 3,759.71 | 63.98 | 3,788.61 | 64.47 | +28.9 | +217.78 | 3 | 0.15 |
| 2025/07/04 | 26.45 | +1.5 | +6.01 | 1,703 | 4,517.58 | 919 | 53.96 | 2,431.64 | 53.83 | 2,425.4 | 53.69 | -6.25 | -67.95 | 15 | 0.88 |
| 2025/07/03 | 24.95 | +2.25 | +9.91 | 336 | 830.58 | 32 | 9.52 | 78.42 | 9.44 | 79.66 | 9.59 | +1.23 | +384.38 | 0 | 0 |
| 2025/07/02 | 22.7 | +2.05 | +9.93 | 295 | 662.05 | 83 | 28.14 | 183.43 | 27.71 | 185.69 | 28.05 | +2.27 | +273.49 | 0 | 0 |
| 2025/07/01 | 20.65 | -0.25 | -1.2 | 30 | 62.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/30 | 20.9 | +0.5 | +2.45 | 271 | 583.34 | 185 | 68.27 | 398.02 | 68.23 | 399.33 | 68.46 | +1.3 | +70.54 | 1 | 0.37 |
| 2025/06/27 | 20.4 | -0.05 | -0.24 | 11 | 22.44 | 2 | 18.18 | 4.08 | 18.16 | 4.08 | 18.2 | +0.01 | +50 | 0 | 0 |
| 2025/06/26 | 20.45 | +0.1 | +0.49 | 37 | 75.53 | 9 | 24.32 | 18.3 | 24.23 | 18.41 | 24.38 | +0.12 | +127.78 | 0 | 0 |
| 2025/06/25 | 20.35 | -0.2 | -0.97 | 22 | 44.77 | 6 | 27.27 | 12.23 | 27.32 | 12.23 | 27.32 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 20.55 | +0.65 | +3.27 | 127 | 267.97 | 82 | 64.57 | 173.53 | 64.76 | 174.27 | 65.03 | +0.74 | +90.24 | 0 | 0 |
| 2025/06/23 | 19.9 | -0.4 | -1.97 | 18 | 35.63 | 5 | 27.78 | 9.83 | 27.59 | 9.96 | 27.94 | +0.12 | +250 | 0 | 0 |
| 2025/06/20 | 20.3 | -0.45 | -2.17 | 15 | 30.54 | 3 | 20 | 6.12 | 20.04 | 6.11 | 20.01 | -0.01 | -33.33 | 0 | 0 |
| 2025/06/19 | 20.75 | -0.75 | -3.49 | 59 | 123.74 | 9 | 15.25 | 18.91 | 15.28 | 18.82 | 15.21 | -0.09 | -94.44 | 0 | 0 |
| 2025/06/18 | 21.5 | +0.15 | +0.7 | 56 | 119.98 | 14 | 25 | 29.64 | 24.7 | 30.48 | 25.41 | +0.84 | +603.57 | 0 | 0 |
| 2025/06/17 | 21.35 | -0.05 | -0.23 | 58 | 127.64 | 29 | 50 | 64.52 | 50.54 | 63.97 | 50.12 | -0.55 | -187.93 | 0 | 0 |
| 2025/06/16 | 21.4 | -0.45 | -2.06 | 27 | 57.62 | 3 | 11.11 | 6.41 | 11.11 | 6.41 | 11.11 | +0 | +0 | 0 | 0 |
| 2025/06/13 | 21.85 | -0.15 | -0.68 | 22 | 47.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/12 | 22 | -0.3 | -1.35 | 29 | 64.12 | 2 | 6.9 | 4.46 | 6.96 | 4.4 | 6.86 | -0.06 | -300 | 0 | 0 |
| 2025/06/11 | 22.3 | -0.15 | -0.67 | 47 | 104.87 | 4 | 8.51 | 8.96 | 8.54 | 8.95 | 8.53 | -0.01 | -12.5 | 0 | 0 |
| 2025/06/10 | 22.45 | +0 | +0 | 51 | 116.05 | 5 | 9.8 | 11.29 | 9.73 | 11.49 | 9.91 | +0.2 | +410 | 0 | 0 |
| 2025/06/09 | 22.45 | -0.35 | -1.54 | 41 | 92.11 | 6 | 14.63 | 13.74 | 14.92 | 13.75 | 14.93 | +0.01 | +8.33 | 0 | 0 |
| 2025/06/06 | 22.8 | -0.8 | -3.39 | 88 | 204.69 | 15 | 17.05 | 35.19 | 17.19 | 34.84 | 17.02 | -0.35 | -233.33 | 0 | 0 |
| 2025/06/05 | 23.6 | -0.05 | -0.21 | 268 | 645.37 | 100 | 37.31 | 240.68 | 37.29 | 240.88 | 37.32 | +0.2 | +20 | 0 | 0 |
| 2025/06/04 | 23.65 | +2.15 | +10 | 277 | 647.78 | 89 | 32.13 | 205.9 | 31.78 | 208.59 | 32.2 | +2.69 | +302.81 | 0 | 0 |
| 2025/06/03 | 21.5 | +0 | +0 | 54 | 117.47 | 8 | 14.81 | 17.52 | 14.91 | 17.5 | 14.89 | -0.02 | -25 | 0 | 0 |
| 2025/06/02 | 21.5 | -1.8 | -7.73 | 214 | 464.25 | 75 | 35.05 | 162.51 | 35.01 | 162.12 | 34.92 | -0.4 | -53.33 | 0 | 0 |
| 2025/05/29 | 23.3 | +0.15 | +0.65 | 814 | 1,991.22 | 553 | 67.94 | 1,360.81 | 68.34 | 1,348.23 | 67.71 | -12.57 | -227.4 | 12 | 1.47 |
| 2025/05/28 | 23.15 | -1 | -4.14 | 43 | 101.8 | 7 | 16.28 | 16.42 | 16.13 | 16.59 | 16.29 | +0.17 | +235.71 | 0 | 0 |
| 2025/05/27 | 24.15 | -0.45 | -1.83 | 40 | 97.35 | 3 | 7.5 | 7.25 | 7.44 | 7.51 | 7.71 | +0.27 | +883.33 | 0 | 0 |
| 2025/05/26 | 24.6 | +0.85 | +3.58 | 196 | 488.59 | 65 | 33.16 | 161.04 | 32.96 | 162.03 | 33.16 | +0.99 | +152.31 | 0 | 0 |
| 2025/05/23 | 23.75 | -0.6 | -2.46 | 73 | 176.09 | 6 | 8.22 | 14.3 | 8.12 | 14.51 | 8.24 | +0.2 | +341.67 | 0 | 0 |
| 2025/05/22 | 24.35 | +0.35 | +1.46 | 65 | 154.59 | 7 | 10.77 | 16.5 | 10.67 | 16.71 | 10.81 | +0.22 | +314.29 | 0 | 0 |
| 2025/05/21 | 24 | +0.7 | +3 | 81 | 192.08 | 11 | 13.58 | 25.75 | 13.4 | 26 | 13.53 | +0.25 | +227.27 | 0 | 0 |
| 2025/05/20 | 23.3 | -0.05 | -0.21 | 41 | 96.11 | 5 | 12.2 | 11.74 | 12.22 | 11.73 | 12.21 | -0.01 | -10 | 0 | 0 |
| 2025/05/19 | 23.35 | -0.05 | -0.21 | 154 | 371.12 | 80 | 51.95 | 194.84 | 52.5 | 191.75 | 51.67 | -3.08 | -385.62 | 0 | 0 |
| 2025/05/16 | 23.4 | -0.3 | -1.27 | 64 | 149.96 | 7 | 10.94 | 16.39 | 10.93 | 16.39 | 10.93 | +0.01 | +7.14 | 0 | 0 |
| 2025/05/15 | 23.7 | -0.35 | -1.46 | 98 | 232.91 | 26 | 26.53 | 61.96 | 26.6 | 61.94 | 26.59 | -0.03 | -9.62 | 0 | 0 |
| 2025/05/14 | 24.05 | +0.35 | +1.48 | 51 | 121.64 | 13 | 25.49 | 30.89 | 25.39 | 31.11 | 25.58 | +0.23 | +173.08 | 0 | 0 |
| 2025/05/13 | 23.7 | +0.6 | +2.6 | 569 | 1,390.62 | 184 | 32.34 | 450.69 | 32.41 | 449.7 | 32.34 | -0.99 | -53.8 | 0 | 0 |
| 2025/05/12 | 23.1 | +2.1 | +10 | 163 | 370.87 | 10 | 6.13 | 22.25 | 6 | 23.02 | 6.21 | +0.78 | +775 | 0 | 0 |
| 2025/05/09 | 21 | +0 | +0 | 43 | 90.44 | 4 | 9.3 | 8.38 | 9.26 | 8.46 | 9.35 | +0.09 | +212.5 | 0 | 0 |
| 2025/05/08 | 21 | +0.05 | +0.24 | 33 | 69.69 | 2 | 6.06 | 4.23 | 6.07 | 4.22 | 6.06 | -0.01 | -25 | 0 | 0 |
| 2025/05/07 | 20.95 | -0.1 | -0.48 | 17 | 35.7 | 2 | 11.76 | 4.19 | 11.74 | 4.19 | 11.74 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 21.05 | +0.25 | +1.2 | 51 | 107.31 | 19 | 37.25 | 40.06 | 37.33 | 40.06 | 37.33 | +0 | +0 | 0 | 0 |
| 2025/05/05 | 20.8 | -0.9 | -4.15 | 53 | 110.89 | 15 | 28.3 | 31.64 | 28.53 | 31.07 | 28.02 | -0.56 | -376.67 | 0 | 0 |
| 2025/05/02 | 21.7 | +0.3 | +1.4 | 53 | 113.93 | 9 | 16.98 | 19.4 | 17.03 | 19.43 | 17.05 | +0.03 | +33.33 | 0 | 0 |
| 2025/04/30 | 21.4 | -0.25 | -1.15 | 81 | 174.7 | 18 | 22.22 | 38.49 | 22.03 | 38.83 | 22.23 | +0.34 | +186.11 | 0 | 0 |
| 2025/04/29 | 21.65 | -0.15 | -0.69 | 134 | 289.56 | 19 | 14.18 | 41.05 | 14.18 | 41.2 | 14.23 | +0.15 | +78.95 | 0 | 0 |
| 2025/04/14 | 19.65 | -0.35 | -1.75 | 521 | 1,053.97 | 207 | 39.73 | 416.86 | 39.55 | 414.91 | 39.37 | -1.95 | -93.96 | 0 | 0 |
| 2025/04/11 | 20 | -1 | -4.76 | 586 | 1,154.82 | 339 | 57.85 | 670.47 | 58.06 | 663.87 | 57.49 | -6.6 | -194.69 | 0 | 0 |
| 2025/04/10 | 21 | -1.95 | -8.5 | 1,587 | 3,708.93 | 862 | 54.32 | 2,035.13 | 54.87 | 2,006.6 | 54.1 | -28.53 | -330.97 | 0 | 0 |
| 2025/04/09 | 22.95 | -2.55 | -10 | 75 | 174.55 | 13 | 17.33 | 30.58 | 17.52 | 30.2 | 17.3 | -0.38 | -288.46 | 0 | 0 |
| 2025/04/08 | 25.5 | -1.95 | -7.1 | 143 | 359.66 | 60 | 41.96 | 151.13 | 42.02 | 152.65 | 42.44 | +1.51 | +252.5 | 0 | 0 |
| 2025/04/07 | 27.45 | -3.05 | -10 | 12 | 33.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 30.5 | -0.8 | -2.56 | 58 | 177.52 | 30 | 51.46 | 91.19 | 51.37 | 91.45 | 51.51 | +0.27 | +88.33 | 0 | 0 |
| 2025/04/01 | 31.3 | +0.95 | +3.13 | 56 | 171.23 | 17 | 30.24 | 51.25 | 29.93 | 51.45 | 30.05 | +0.2 | +117.65 | 0 | 0 |
| 2025/03/31 | 30.35 | +0.75 | +2.53 | 166 | 494.8 | 55 | 33.23 | 162.93 | 32.93 | 165.34 | 33.42 | +2.42 | +440 | 1 | 0.6 |
| 2025/03/28 | 29.6 | -0.35 | -1.17 | 112 | 323.57 | 31 | 27.79 | 88.62 | 27.39 | 90.28 | 27.9 | +1.66 | +535.48 | 1 | 0.9 |
| 2025/03/27 | 29.95 | -0.55 | -1.8 | 63 | 189.43 | 15 | 23.69 | 45.03 | 23.77 | 45.04 | 23.78 | +0.01 | +6.67 | 0 | 0 |
| 2025/03/26 | 30.5 | -0.3 | -0.97 | 34 | 104.14 | 11 | 32.33 | 33.75 | 32.41 | 33.64 | 32.3 | -0.11 | -100 | 0 | 0 |
| 2025/03/25 | 30.8 | -0.7 | -2.22 | 35 | 109.01 | 7 | 19.95 | 21.84 | 20.03 | 21.57 | 19.79 | -0.26 | -371.43 | 0 | 0 |
| 2025/03/24 | 31.5 | -0.45 | -1.41 | 18 | 58.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 31.95 | +0 | +0 | 36 | 116.11 | 3 | 8.29 | 9.69 | 8.35 | 9.66 | 8.32 | -0.03 | -83.33 | 0 | 0 |
| 2025/03/20 | 31.95 | +0.1 | +0.31 | 33 | 105.01 | 1 | 3.02 | 3.16 | 3.01 | 3.19 | 3.04 | +0.04 | +350 | 0 | 0 |
| 2025/03/19 | 31.85 | -0.05 | -0.16 | 5 | 15.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 31.9 | -0.05 | -0.16 | 11 | 34.9 | 2 | 18.12 | 6.3 | 18.05 | 6.38 | 18.28 | +0.08 | +400 | 0 | 0 |
| 2025/03/17 | 31.95 | -0.05 | -0.16 | 2 | 6.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 32 | +0.1 | +0.31 | 6 | 19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 31.9 | -0.5 | -1.54 | 4 | 14.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/12 | 32.4 | +0.4 | +1.25 | 2 | 6.44 | 1 | 50 | 3.2 | 49.69 | 3.24 | 50.31 | +0.04 | +400 | 0 | 0 |
| 2025/03/11 | 32 | -0.9 | -2.74 | 20 | 64.06 | 5 | 25 | 16.05 | 25.06 | 16.02 | 25.01 | -0.03 | -60 | 0 | 0 |
| 2025/03/10 | 32.9 | +0.15 | +0.46 | 39 | 126.69 | 21 | 53.51 | 68.18 | 53.82 | 67.78 | 53.5 | -0.4 | -190.48 | 0 | 0 |
| 2025/03/07 | 32.75 | -0.35 | -1.06 | 37 | 121.08 | 16 | 43.13 | 52.31 | 43.2 | 52.31 | 43.21 | +0.01 | +3.12 | -- | -- |
| 2025/03/06 | 33.1 | -0.3 | -0.9 | 17 | 56.35 | 7 | 41.18 | 23.18 | 41.13 | 23.2 | 41.17 | +0.02 | +28.57 | -- | -- |
| 2025/03/05 | 33.4 | -0.15 | -0.45 | 23 | 77.25 | 7 | 30.3 | 23.39 | 30.27 | 23.35 | 30.23 | -0.04 | -50 | -- | -- |
| 2025/03/04 | 33.55 | +0.4 | +1.21 | 11 | 37.83 | 2 | 17.7 | 6.64 | 17.55 | 6.75 | 17.83 | +0.1 | +525 | -- | -- |
| 2025/03/03 | 33.15 | -0.35 | -1.04 | 140 | 471.9 | 9 | 6.43 | 30.05 | 6.37 | 30.09 | 6.38 | +0.04 | +44.44 | -- | -- |
| 2025/02/27 | 33.5 | -0.65 | -1.9 | 40 | 134.56 | 13 | 32.34 | 43.62 | 32.41 | 43.4 | 32.25 | -0.22 | -169.23 | -- | -- |
| 2025/02/26 | 34.15 | +0.2 | +0.59 | 52 | 175.07 | 25 | 48.47 | 85.07 | 48.59 | 84.64 | 48.35 | -0.43 | -172 | -- | -- |
| 2025/02/25 | 33.95 | +0.05 | +0.15 | 14 | 47.34 | 3 | 21.42 | 10.07 | 21.27 | 10.19 | 21.51 | +0.12 | +383.33 | -- | -- |
| 2025/02/24 | 33.9 | -0.15 | -0.44 | 68 | 229.49 | 29 | 42.56 | 97.96 | 42.69 | 97.41 | 42.45 | -0.55 | -189.66 | -- | -- |
| 2025/02/21 | 34.05 | +0.25 | +0.74 | 64 | 215.35 | 41 | 64.04 | 138.38 | 64.26 | 137.68 | 63.93 | -0.71 | -173.17 | -- | -- |
| 2025/02/20 | 33.8 | +0.45 | +1.35 | 24 | 81.62 | 8 | 32.96 | 26.96 | 33.04 | 26.86 | 32.9 | -0.11 | -137.5 | -- | -- |
| 2025/02/19 | 33.35 | +0.05 | +0.15 | 32 | 106.81 | 9 | 28.12 | 30.05 | 28.14 | 30.02 | 28.1 | -0.04 | -44.44 | -- | -- |
| 2025/02/18 | 33.3 | -0.05 | -0.15 | 47 | 156.19 | 12 | 25.51 | 39.77 | 25.46 | 40.05 | 25.64 | +0.28 | +229.17 | -- | -- |
| 2025/02/17 | 33.35 | -0.1 | -0.3 | 18 | 60.37 | 10 | 55.18 | 33.35 | 55.24 | 33.35 | 55.24 | +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。
