首頁>台灣股市>智基>交易資訊 - 現股當沖

6294

51.9

TWD

+0.50 (0.97%)

2025.07.17收盤

智基－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

智基最新現股當沖狀況

整理智基最新(2025/07/16) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的4.35%。當日現股當沖之總損益為0元、每張平均損益則為+0元。

開盤價

51.8

收盤價

51.9

當日範圍

51.7 - 51.9

成交張數

16

開盤價(昨)

51.8

收盤價(昨)

51.4

昨日範圍

51.2 - 51.8

成交張數(昨)

23

成交金額

82.86萬

成交金額(昨)

118.30萬

52週範圍

50.5 - 108

發行股數

2457萬

市值

13億

現股當沖－歷史逐日資訊

開盤價

51.8

收盤價

51.9

成交張數

16

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/07/17	51.9	+0.5	+0.97	16	82.86	1	6.25	5.17	6.24	5.19	6.26	+0.02	+200	0	0
2025/07/16	51.4	-0.4	-0.77	23	118.3	1	4.35	5.15	4.35	5.15	4.35	+0	+0	0	0
2025/07/15	51.8	+0.4	+0.78	12	62.27	1	8.33	5.19	8.33	5.19	8.33	+0	+0	0	0
2025/07/14	51.4	+0	+0	18	93.08	4	22.22	20.68	22.22	20.85	22.4	+0.17	+425	0	0
2025/07/11	51.4	+0.6	+1.18	48	248.39	10	20.83	51.45	20.71	52.07	20.96	+0.62	+620	0	0
2025/07/10	50.8	-0.1	-0.2	13	65.91	0	0	0	0	0	0	+0	+0	0	0
2025/07/09	50.9	+0.2	+0.39	15	76.41	3	20	15.3	20.02	15.34	20.08	+0.04	+133.33	0	0
2025/07/08	50.7	-0.5	-0.98	16	81.38	1	6.25	5.09	6.25	5.07	6.23	-0.02	-200	0	0
2025/07/07	51.2	+0.6	+1.19	10	51.99	1	10	5.18	9.96	5.28	10.16	+0.1	+1,000	0	0
2025/07/04	50.6	-0.8	-1.56	9	46.01	0	0	0	0	0	0	+0	+0	0	0
2025/07/03	51.4	-0.3	-0.58	16	82.64	0	0	0	0	0	0	+0	+0	0	0
2025/07/02	51.7	+0.2	+0.39	10	51.54	2	20	10.32	20.02	10.32	20.02	+0	+0	0	0
2025/07/01	51.5	+0	+0	5	25.75	0	0	0	0	0	0	+0	+0	0	0
2025/06/30	51.5	+0.7	+1.38	11	56.16	1	9.09	5.1	9.08	5.13	9.13	+0.03	+300	0	0
2025/06/27	50.8	+0.2	+0.4	17	86.33	0	0	0	0	0	0	+0	+0	0	0
2025/06/26	50.6	-0.1	-0.2	19	96.47	0	0	0	0	0	0	+0	+0	0	0
2025/06/25	50.7	+0.2	+0.4	12	60.66	0	0	0	0	0	0	+0	+0	0	0
2025/06/24	50.5	+0	+0	18	90.79	0	0	0	0	0	0	+0	+0	0	0
2025/06/23	50.5	-0.2	-0.39	22	111.12	0	0	0	0	0	0	+0	+0	0	0
2025/06/20	50.7	-0.3	-0.59	30	152.18	3	10	15.18	9.98	15.27	10.03	+0.09	+300	0	0
2025/06/19	51	-0.2	-0.39	15	76.48	0	0	0	0	0	0	+0	+0	0	0
2025/06/18	51.2	+0.6	+1.19	23	118.42	8	34.78	41.14	34.74	41.47	35.02	+0.33	+412.5	0	0
2025/06/17	50.6	-0.6	-1.17	28	142.54	5	17.86	25.54	17.92	25.58	17.95	+0.04	+80	0	0
2025/06/16	51.2	-0.3	-0.58	12	61.32	0	0	0	0	0	0	+0	+0	0	0
2025/06/13	51.5	-0.6	-1.15	60	307.73	18	30	91.42	29.71	93.21	30.29	+1.79	+994.44	0	0
2025/06/12	52.1	-0.1	-0.19	22	114.56	0	0	0	0	0	0	+0	+0	0	0
2025/06/11	52.2	+0	+0	17	88.59	1	5.88	5.23	5.9	5.22	5.89	-0.01	-100	0	0
2025/06/10	52.2	-1.2	-2.25	44	230.42	2	4.55	10.48	4.55	10.45	4.54	-0.03	-150	0	0
2025/06/09	53.4	-1.6	-2.91	40	215.04	7	17.5	37.45	17.42	38.06	17.7	+0.61	+871.43	0	0
2025/06/06	55	-0.3	-0.54	12	66.33	0	0	0	0	0	0	+0	+0	0	0
2025/06/05	55.3	+0	+0	23	127.55	2	8.7	11.07	8.68	11.12	8.72	+0.05	+250	0	0
2025/06/04	55.3	-0.1	-0.18	18	99.48	3	16.67	16.55	16.64	16.66	16.75	+0.11	+366.67	0	0
2025/06/03	55.4	-1.8	-3.15	11	61.48	1	9.09	5.55	9.03	5.69	9.26	+0.14	+1,400	0	0
2025/06/02	57.2	+1.2	+2.14	21	116.29	1	4.76	5.52	4.75	5.55	4.77	+0.03	+300	0	0
2025/05/29	--	--	--	--	--	0	0	0	0	0	0	+0	+0	0	0
2025/05/28	56	-0.3	-0.53	13	72.84	0	0	0	0	0	0	+0	+0	0	0
2025/05/27	56.3	+0.3	+0.54	14	78.31	2	14.29	11.16	14.25	11.19	14.29	+0.03	+150	0	0
2025/05/26	56	-0.6	-1.06	4	22.48	0	0	0	0	0	0	+0	+0	0	0
2025/05/23	56.6	+0	+0	17	96.24	1	5.88	5.66	5.88	5.66	5.88	+0	+0	0	0
2025/05/22	56.6	+0.4	+0.71	14	78.61	0	0	0	0	0	0	+0	+0	0	0
2025/05/21	56.2	+0	+0	23	128.8	5	21.74	27.81	21.59	28.16	21.86	+0.35	+700	0	0
2025/05/20	56.2	-0.2	-0.35	19	106.51	1	5.26	5.57	5.23	5.61	5.27	+0.04	+400	0	0
2025/05/19	56.4	-0.9	-1.57	22	123.77	5	22.73	28.05	22.66	28.32	22.88	+0.27	+540	0	0
2025/05/16	57.3	+0	+0	7	39.78	0	0	0	0	0	0	+0	+0	0	0
2025/05/15	57.3	+0.3	+0.53	12	68.85	3	25	17.23	25.03	17.21	25	-0.02	-66.67	0	0
2025/05/14	57	-0.4	-0.7	51	290.9	1	1.96	5.75	1.98	5.7	1.96	-0.05	-500	0	0
2025/05/13	57.4	-0.6	-1.03	41	235.89	0	0	0	0	0	0	+0	+0	0	0
2025/05/12	58	-2.3	-3.81	111	640.99	13	11.71	75.04	11.71	75.2	11.73	+0.16	+123.08	0	0
2025/05/09	60.3	-0.5	-0.82	7	42.2	0	0	0	0	0	0	+0	+0	0	0
2025/05/08	60.8	+0.2	+0.33	15	91.29	4	26.67	24.54	26.88	24.54	26.88	+0	+0	0	0
2025/05/07	60.6	-0.3	-0.49	38	231.68	18	47.37	110.19	47.56	110.12	47.53	-0.07	-38.89	0	0
2025/05/06	60.9	+1.7	+2.87	63	376.98	22	34.92	132.19	35.07	132.64	35.18	+0.45	+204.55	0	0
2025/05/05	59.2	-0.1	-0.17	36	210.38	8	22.22	46.72	22.21	47.03	22.35	+0.31	+387.5	0	0
2025/05/02	59.3	+2.7	+4.77	49	286.14	21	42.86	122.65	42.86	123.41	43.13	+0.76	+361.9	0	0
2025/04/30	56.6	-0.2	-0.35	7	39.7	0	0	0	0	0	0	+0	+0	0	0
2025/04/29	56.8	+0.4	+0.71	22	124.23	1	4.55	5.61	4.52	5.7	4.59	+0.09	+900	0	0
2025/04/28	56.4	-0.4	-0.7	8	45.19	1	12.5	5.61	12.41	5.64	12.48	+0.03	+300	0	0
2025/04/25	56.8	+0.6	+1.07	7	39.88	0	0	0	0	0	0	+0	+0	0	0
2025/04/24	56.2	-0.4	-0.71	5	28.31	0	0	0	0	0	0	+0	+0	0	0
2025/04/23	56.6	+0.5	+0.89	14	79.28	0	0	0	0	0	0	+0	+0	0	0
2025/04/22	56.1	-0.7	-1.23	2	11.21	0	0	0	0	0	0	+0	+0	0	0
2025/04/21	56.8	+1.2	+2.16	10	55.38	1	10	5.57	10.06	5.56	10.04	-0.01	-100	0	0
2025/04/18	55.6	-0.1	-0.18	12	66.83	1	8.33	5.57	8.33	5.56	8.32	-0.01	-100	0	0
2025/04/17	55.7	+0	+0	1	5.57	0	0	0	0	0	0	+0	+0	0	0
2025/04/16	55.7	-0.6	-1.07	18	100.33	0	0	0	0	0	0	+0	+0	0	0
2025/04/15	56.3	+0.3	+0.54	28	157.13	0	0	0	0	0	0	+0	+0	0	0
2025/04/14	56	-0.3	-0.53	18	100.63	0	0	0	0	0	0	+0	+0	0	0
2025/04/11	56.3	-0.2	-0.35	7	39.5	0	0	0	0	0	0	+0	+0	0	0
2025/04/10	56.5	+4.4	+8.45	88	493.42	15	17.05	82.46	16.71	84.88	17.2	+2.42	+1,613.33	0	0
2025/04/09	52.1	-0.3	-0.57	52	272.19	2	3.85	10.45	3.84	10.69	3.93	+0.24	+1,200	0	0
2025/04/08	52.4	-4.3	-7.58	146	774.7	31	21.23	164.06	21.18	165.74	21.39	+1.68	+541.94	0	0
2025/04/07	56.7	-6.3	-10	96	544.98	0	0	0	0	0	0	+0	+0	0	0
2025/04/02	63	+0.2	+0.32	9	55.04	1	11.37	6.21	11.28	6.3	11.45	+0.09	+900	0	0
2025/04/01	62.8	-0.5	-0.79	14	89.75	1	7.03	6.29	7.01	6.34	7.06	+0.05	+500	0	0
2025/03/31	63.3	-2.2	-3.36	22	141.3	1	4.51	6.28	4.44	6.33	4.48	+0.05	+500	0	0
2025/03/28	65.5	-0.1	-0.15	35	228.65	0	0	0	0	0	0	+0	+0	0	0
2025/03/27	65.6	-0.1	-0.15	28	185.38	0	0	0	0	0	0	+0	+0	0	0
2025/03/26	65.7	-0.4	-0.61	31	203.8	3	9.75	19.76	9.7	19.9	9.76	+0.14	+466.67	0	0
2025/03/25	66.1	+0	+0	45	299.06	7	15.5	46.28	15.48	46.26	15.47	-0.02	-28.57	0	0
2025/03/24	66.1	-0.6	-0.9	25	165.15	2	8.08	13.31	8.06	13.54	8.2	+0.23	+1,150	0	0
2025/03/21	66.7	-0.9	-1.33	11	75.66	1	8.85	6.68	8.83	6.85	9.05	+0.17	+1,700	0	0
2025/03/20	67.6	-0.2	-0.29	14	94.41	0	0	0	0	0	0	+0	+0	0	0
2025/03/19	67.8	+0.3	+0.44	8	54.93	0	0	0	0	0	0	+0	+0	0	0
2025/03/18	67.5	+0	+0	16	108.96	1	6.2	6.74	6.19	6.75	6.2	+0.01	+100	0	0
2025/03/17	67.5	-1.5	-2.17	53	353.88	7	13.29	46.86	13.24	47.19	13.33	+0.33	+471.43	0	0
2025/03/14	69	+0.2	+0.29	16	105.66	2	12.9	13.6	12.87	13.67	12.94	+0.07	+350	0	0
2025/03/13	68.8	-0.6	-0.86	28	194.38	1	3.55	6.87	3.53	6.93	3.57	+0.06	+600	0	0
2025/03/12	69.4	+0	+0	24	166.99	1	4.15	6.95	4.16	6.94	4.16	-0.01	-100	0	0
2025/03/11	69.4	-1.1	-1.56	84	584.9	8	9.48	54.07	9.24	55.72	9.53	+1.65	+2,062.5	0	0
2025/03/10	70.5	-0.5	-0.7	32	227.83	1	3.11	7.11	3.12	7.05	3.09	-0.06	-600	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來