首頁>台灣股市>智基>交易資訊 - 現股當沖

6294

49.85

TWD

-1.05 (-2.06%)

2025.09.12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(2025/09/12) 當沖狀況。整體成交張數為54張，佔整體市場成交張數的23.89%。當日現股當沖之總損益為+1.49萬元、每張平均損益則為+276元。

開盤價

50.7

收盤價

49.85

當日範圍

49.5 - 51.6

成交張數

226

開盤價(昨)

53.4

收盤價(昨)

50.9

昨日範圍

50.7 - 53.4

成交張數(昨)

143

成交金額

1135.89萬

成交金額(昨)

738.18萬

52週範圍

45.6 - 97.7

發行股數

2605萬

市值

13億

現股當沖－歷史逐日資訊

開盤價

50.7

收盤價

49.85

成交張數

226

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(%)
2025/09/12	49.85	-1.05	-2.06	226	1,135.88	54	23.89	269.46	23.72	270.95	23.85	+1.49	+275.93	0	0
2025/09/11	50.9	-2.8	-5.21	143	738.18	15	10.49	77.81	10.54	77.75	10.53	-0.06	-40	0	0
2025/09/10	53.7	-2.9	-5.12	186	1,010.81	12	6.45	64.8	6.41	65.91	6.52	+1.11	+925	0	0
2025/09/09	56.6	-0.4	-0.7	55	312.63	3	5.45	17.04	5.45	17.06	5.46	+0.02	+66.67	0	0
2025/09/08	57	-0.4	-0.7	16	91.43	0	0	0	0	0	0	+0	+0	0	0
2025/09/05	57.4	+0.5	+0.88	49	281.19	11	22.45	62.84	22.35	63.39	22.54	+0.55	+500	0	0
2025/09/04	56.9	-0.3	-0.52	25	142.47	4	16	22.88	16.06	22.8	16	-0.08	-200	0	0
2025/09/03	57.2	+0.4	+0.7	40	229.17	10	25	57.1	24.92	57.21	24.96	+0.11	+110	0	0
2025/09/02	56.8	-0.6	-1.05	13	73.73	0	0	0	0	0	0	+0	+0	0	0
2025/09/01	57.4	+0.6	+1.06	10	56.87	2	20	11.33	19.92	11.38	20.01	+0.05	+250	0	0
2025/08/29	56.8	+0	+0	10	56.75	2	20	11.34	19.98	11.33	19.96	-0.01	-50	0	0
2025/08/28	56.8	-1.2	-2.07	45	256.32	17	37.78	96.65	37.71	97.27	37.95	+0.62	+364.71	0	0
2025/08/27	58	-0.1	-0.17	18	104.14	0	0	0	0	0	0	+0	+0	0	0
2025/08/26	58.1	-0.6	-1.02	20	116.11	0	0	0	0	0	0	+0	+0	0	0
2025/08/25	58.7	-0.5	-0.84	17	100.12	0	0	0	0	0	0	+0	+0	0	0
2025/08/22	59.2	+0.5	+0.85	7	41.23	0	0	0	0	0	0	+0	+0	0	0
2025/08/21	58.7	-0.1	-0.17	11	64.9	0	0	0	0	0	0	+0	+0	0	0
2025/08/20	58.8	-0.4	-0.68	31	181.35	10	32.26	58.32	32.16	58.34	32.17	+0.02	+20	0	0
2025/08/19	59.2	-1.8	-2.95	47	279.76	9	19.15	53.49	19.12	54.02	19.31	+0.53	+588.89	0	0
2025/08/18	61	+1.7	+2.87	150	925.19	42	28	257.45	27.83	258.93	27.99	+1.48	+352.38	0	0
2025/08/15	59.3	+1.1	+1.89	93	544.82	29	31.18	169.2	31.06	169.7	31.15	+0.5	+172.41	1	1.08
2025/08/14	58.2	-1.8	-3	168	974.99	51	30.36	295.03	30.26	297.32	30.49	+2.29	+449.02	0	0
2025/08/13	60	+4.9	+8.89	723	4,345.64	149	20.61	891.02	20.5	891.12	20.51	+0.1	+6.71	1	0.14
2025/08/12	55.1	+5	+9.98	104	573.04	0	0	0	0	0	0	+0	+0	0	0
2025/08/11	50.1	+4.5	+9.87	81	405.81	0	0	0	0	0	0	+0	+0	0	0
2025/08/08	45.6	-0.85	-1.83	61	278.5	2	3.28	9.16	3.29	9.14	3.28	-0.01	-75	0	0
2025/08/07	46.45	-0.5	-1.06	25	116.45	0	0	0	0	0	0	+0	+0	0	0
2025/08/06	46.95	+0	+0	6	28.17	1	16.67	4.7	16.67	4.7	16.67	+0	+0	0	0
2025/08/05	46.95	+0.35	+0.75	22	103.96	10	45.45	47.22	45.42	47.34	45.54	+0.13	+130	0	0
2025/08/04	46.6	-0.7	-1.48	35	163.01	5	14.29	23.3	14.29	23.35	14.32	+0.06	+110	0	0
2025/08/01	47.3	-0.15	-0.32	25	117.94	0	0	0	0	0	0	+0	+0	0	0
2025/07/31	47.45	-6.05	-0.01	82	389.61	5	6.1	23.81	6.11	23.75	6.09	-0.07	-130	0	0
2025/07/30	53.5	+0.9	+1.71	115	612	9	7.83	47.7	7.79	48	7.84	+0.3	+333.33	0	0
2025/07/29	52.6	-0.8	-1.5	50	263.23	6	12	31.53	11.98	31.66	12.03	+0.13	+216.67	0	0
2025/07/28	53.4	-0.6	-1.11	58	311.65	0	0	0	0	0	0	+0	+0	0	0
2025/07/25	54	-0.5	-0.92	30	162.43	2	6.67	10.87	6.69	10.8	6.65	-0.07	-350	0	0
2025/07/24	54.5	-0.5	-0.91	24	131.12	0	0	0	0	0	0	+0	+0	0	0
2025/07/23	55	-0.1	-0.18	41	226	1	2.44	5.51	2.44	5.5	2.43	-0.01	-100	0	0
2025/07/22	55.1	+0.2	+0.36	76	422.52	18	23.68	100	23.67	100.15	23.7	+0.15	+83.33	0	0
2025/07/21	54.9	+0.7	+1.29	36	198.69	10	27.78	55.21	27.79	55.5	27.93	+0.29	+290	0	0
2025/07/18	54.2	+2.3	+4.43	97	520.61	23	23.71	123.18	23.66	124.21	23.86	+1.03	+447.83	0	0
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

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