5245
21
TWD-1.95 (-8.50%)
2025.04.10收盤
智晶－現股當沖
智晶最新現股當沖狀況
整理智晶最新(2025/04/09) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的17.17%。當日現股當沖之總損益為-3,750元、每張平均損益則為-288元。
開盤價
23
收盤價
21
當日範圍
21 - 24.9
成交張數
1,606
開盤價(昨)
25.15
收盤價(昨)
22.95
昨日範圍
22.95 - 25.15
成交張數(昨)
76
成交金額
3749.31萬
成交金額(昨)
176.89萬
52週範圍
21 - 41.5
發行股數
4499萬
市值
9億
現股當沖－歷史逐日資訊
開盤價
23
收盤價
21
成交張數
1,606
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(%) | ||||||
| 2025/04/09 | 22.95 | -2.55 | -10 | 76 | 176.23 | 13 | 17.17 | 30.58 | 17.35 | 30.2 | 17.14 | -0.38 | -288.46 | 0 | 0 |
| 2025/04/08 | 25.5 | -1.95 | -7.1 | 144 | 361.67 | 60 | 41.72 | 151.13 | 41.79 | 152.65 | 42.21 | +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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/02/14 | 33.45 | -0.25 | -0.74 | 33 | 110.42 | 18 | 54.18 | 59.94 | 54.28 | 59.73 | 54.09 | -0.2 | -113.89 | 0 | 0 |
| 2025/02/13 | 33.7 | +0.6 | +1.81 | 48 | 158.71 | 16 | 33.51 | 53.38 | 33.63 | 53.37 | 33.62 | -0.01 | -9.38 | 0 | 0 |
| 2025/02/12 | 33.1 | +0.05 | +0.15 | 28 | 93.51 | 12 | 42.41 | 39.72 | 42.48 | 39.53 | 42.27 | -0.19 | -158.33 | 0 | 0 |
| 2025/02/11 | 33.05 | +0.1 | +0.3 | 50 | 165 | 29 | 57.48 | 94.99 | 57.57 | 95.03 | 57.6 | +0.04 | +15.52 | 0 | 0 |
| 2025/02/10 | 32.95 | +0.05 | +0.15 | 16 | 52.52 | 4 | 25 | 13.19 | 25.1 | 13.09 | 24.92 | -0.1 | -237.5 | 0 | 0 |
| 2025/02/07 | 32.9 | -0.15 | -0.45 | 21 | 70.21 | 4 | 18.8 | 13.18 | 18.77 | 13.2 | 18.8 | +0.02 | +50 | 0 | 0 |
| 2025/02/06 | 33.05 | +0 | +0 | 73 | 242.49 | 16 | 21.85 | 52.74 | 21.75 | 53.02 | 21.87 | +0.28 | +178.12 | 0 | 0 |
| 2025/02/05 | 33.05 | +0.05 | +0.15 | 91 | 296.53 | 63 | 68.98 | 205.26 | 69.22 | 203.87 | 68.75 | -1.4 | -221.43 | 0 | 0 |
| 2025/02/04 | 33 | +0.85 | +2.64 | 75 | 242.28 | 45 | 59.72 | 144.51 | 59.65 | 143.51 | 59.23 | -1 | -222.22 | 0 | 0 |
| 2025/02/03 | 32.15 | -1.7 | -5.02 | 66 | 215.35 | 20 | 30.16 | 64.86 | 30.12 | 64.92 | 30.14 | +0.05 | +25 | 0 | 0 |
| 2025/01/22 | 33.85 | +0 | +0 | 118 | 387.42 | 62 | 52.37 | 202.37 | 52.23 | 200.78 | 51.83 | -1.58 | -254.84 | 0 | 0 |
| 2025/01/21 | 33.85 | +2.55 | +8.15 | 103 | 329.53 | 58 | 56.18 | 187.95 | 57.04 | 182.85 | 55.49 | -5.09 | -878.45 | 0 | 0 |
| 2025/01/20 | 31.3 | +0.3 | +0.97 | 10 | 31.57 | 2 | 19.8 | 6.25 | 19.79 | 6.25 | 19.79 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 31 | -0.15 | -0.48 | 29 | 90.12 | 2 | 6.89 | 6.24 | 6.92 | 6.23 | 6.91 | -0.01 | -50 | 0 | 0 |
| 2025/01/16 | 31.15 | +0.1 | +0.32 | 22 | 68.43 | 1 | 4.55 | 3.12 | 4.56 | 3.12 | 4.55 | -0.01 | -50 | 0 | 0 |
| 2025/01/15 | 31.05 | -0.15 | -0.48 | 43 | 135.1 | 3 | 6.92 | 9.38 | 6.94 | 9.36 | 6.93 | -0.02 | -66.67 | 0 | 0 |
| 2025/01/14 | 31.2 | -0.5 | -1.58 | 77 | 241.94 | 12 | 15.52 | 37.61 | 15.55 | 37.5 | 15.5 | -0.11 | -91.67 | 0 | 0 |
| 2025/01/13 | 31.7 | -0.1 | -0.31 | 43 | 135.86 | 10 | 23.22 | 31.45 | 23.15 | 31.55 | 23.23 | +0.1 | +100 | 0 | 0 |
| 2025/01/10 | 31.8 | -0.55 | -1.7 | 35 | 111.9 | 8 | 22.71 | 25.33 | 22.64 | 25.23 | 22.55 | -0.1 | -125 | 0 | 0 |
| 2025/01/09 | 32.35 | +0 | +0 | 25 | 81.41 | 9 | 35.57 | 28.95 | 35.55 | 29.05 | 35.69 | +0.11 | +122.22 | 0 | 0 |
| 2025/01/08 | 32.35 | -0.45 | -1.37 | 36 | 117.17 | 4 | 11.11 | 12.99 | 11.09 | 13.1 | 11.18 | +0.11 | +275 | 0 | 0 |
| 2025/01/07 | 32.8 | +0 | +0 | 18 | 59.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 32.8 | -0.65 | -1.94 | 33 | 108.94 | 5 | 15.06 | 16.41 | 15.06 | 16.45 | 15.1 | +0.04 | +70 | 0 | 0 |
| 2025/01/03 | 33.45 | +0.25 | +0.75 | 6 | 19.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 33.2 | -0.05 | -0.15 | 4 | 13.42 | 1 | 24.86 | 3.29 | 24.55 | 3.38 | 25.15 | +0.08 | +800 | 0 | 0 |
| 2024/12/31 | 33.25 | +0 | +0 | 18 | 60.89 | 2 | 10.88 | 6.62 | 10.86 | 6.62 | 10.86 | +0 | +0 | 0 | 0 |
| 2024/12/30 | 33.25 | +0.1 | +0.3 | 15 | 50.39 | 1 | 6.6 | 3.32 | 6.59 | 3.33 | 6.6 | +0.01 | +50 | 0 | 0 |
| 2024/12/27 | 33.15 | +0.1 | +0.3 | 50 | 166.65 | 5 | 10 | 16.65 | 9.99 | 16.64 | 9.99 | -0.01 | -10 | 0 | 0 |
| 2024/12/26 | 33.05 | +0.2 | +0.61 | 33 | 109.75 | 3 | 9.09 | 9.9 | 9.02 | 9.94 | 9.05 | +0.04 | +116.67 | 0 | 0 |
| 2024/12/25 | 32.85 | -0.1 | -0.3 | 32 | 105.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 32.95 | -0.05 | -0.15 | 51 | 169.77 | 6 | 11.79 | 19.88 | 11.71 | 20.09 | 11.84 | +0.21 | +358.33 | 0 | 0 |
| 2024/12/23 | 33 | +0.35 | +1.07 | 5 | 15.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/20 | 32.65 | +0.05 | +0.15 | 9 | 30.4 | 1 | 10.77 | 3.28 | 10.79 | 3.3 | 10.85 | +0.02 | +200 | 0 | 0 |
| 2024/12/19 | 32.6 | -0.7 | -2.1 | 52 | 170.13 | 7 | 13.45 | 22.91 | 13.46 | 22.89 | 13.45 | -0.01 | -21.43 | 0 | 0 |
| 2024/12/18 | 33.3 | -0.2 | -0.6 | 46 | 153.97 | 3 | 6.49 | 9.98 | 6.48 | 9.98 | 6.49 | +0.01 | +16.67 | 0 | 0 |
| 2024/12/17 | 33.5 | +0 | +0 | 24 | 81.05 | 5 | 20.6 | 16.57 | 20.45 | 16.77 | 20.69 | +0.2 | +390 | 0 | 0 |
| 2024/12/16 | 33.5 | -0.15 | -0.45 | 38 | 129.73 | 9 | 23.49 | 30.24 | 23.31 | 30.75 | 23.7 | +0.51 | +561.11 | 0 | 0 |
| 2024/12/13 | 33.65 | -1.05 | -3.03 | 21 | 71.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/12 | 34.7 | +0 | +0 | 30 | 103.59 | 6 | 20 | 20.64 | 19.92 | 20.8 | 20.07 | +0.16 | +266.67 | 0 | 0 |
| 2024/12/11 | 34.7 | +0.65 | +1.91 | 99 | 345.51 | 32 | 32.35 | 112.19 | 32.47 | 111.59 | 32.3 | -0.6 | -189.06 | 0 | 0 |
| 2024/12/10 | 34.05 | +0.4 | +1.19 | 23 | 77.87 | 6 | 26.08 | 20.22 | 25.97 | 20.43 | 26.24 | +0.21 | +358.33 | 0 | 0 |
| 2024/12/09 | 33.65 | -1.1 | -3.17 | 56 | 190.95 | 4 | 7.12 | 13.66 | 7.15 | 13.68 | 7.16 | +0.01 | +37.5 | 0 | 0 |
| 2024/12/06 | 34.75 | -1.65 | -4.53 | 445 | 1,589.79 | 185 | 41.56 | 659.83 | 41.5 | 661.12 | 41.59 | +1.29 | +70 | 0 | 0 |
| 2024/12/05 | 36.4 | +3.3 | +9.97 | 422 | 1,533.09 | 115 | 27.22 | 416.69 | 27.18 | 417.5 | 27.23 | +0.82 | +71.3 | 0 | 0 |
| 2024/12/04 | 33.1 | +0.05 | +0.15 | 25 | 83.75 | 9 | 35.73 | 29.87 | 35.67 | 29.94 | 35.75 | +0.07 | +77.78 | 0 | 0 |
| 2024/12/03 | 33.05 | +0 | +0 | 32 | 106.39 | 3 | 9.37 | 9.95 | 9.35 | 9.98 | 9.38 | +0.04 | +116.67 | 0 | 0 |
| 2024/12/02 | 33.05 | -0.2 | -0.6 | 19 | 64.11 | 3 | 15.43 | 9.76 | 15.22 | 9.94 | 15.5 | +0.17 | +583.33 | 0 | 0 |
| 2024/11/29 | 33.25 | +0 | +0 | 4 | 14.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/28 | 33.25 | -1.05 | -3.06 | 54 | 181.81 | 13 | 24.03 | 43.6 | 23.98 | 43.6 | 23.98 | +0.01 | +3.85 | 0 | 0 |
| 2024/11/27 | 34.3 | -0.1 | -0.29 | 11 | 37.87 | 1 | 9.02 | 3.4 | 8.98 | 3.44 | 9.07 | +0.04 | +350 | 0 | 0 |
| 2024/11/26 | 34.4 | -0.05 | -0.15 | 22 | 75.98 | 5 | 22.73 | 17.29 | 22.75 | 17.25 | 22.7 | -0.04 | -80 | 0 | 0 |
| 2024/11/25 | 34.45 | +0.15 | +0.44 | 15 | 51.03 | 1 | 6.67 | 3.39 | 6.64 | 3.4 | 6.67 | +0.01 | +150 | 0 | 0 |
| 2024/11/22 | 34.3 | +0.2 | +0.59 | 4 | 13.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/21 | 34.1 | +0.05 | +0.15 | 15 | 51.33 | 1 | 6.67 | 3.44 | 6.7 | 3.41 | 6.64 | -0.03 | -300 | 0 | 0 |
| 2024/11/20 | 34.05 | -0.05 | -0.15 | 18 | 61.54 | 2 | 11.11 | 6.82 | 11.07 | 6.88 | 11.17 | +0.06 | +300 | 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。
