首頁>台灣股市>智基>交易資訊 - 現股當沖

6294

56.6

TWD

+0.00 (0.00%)

2025.05.23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(2025/05/22) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。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

56.5

收盤價

56.6

當日範圍

56.5 - 56.8

成交張數

17

開盤價(昨)

56.2

收盤價(昨)

56.6

昨日範圍

55.9 - 56.6

成交張數(昨)

14

成交金額

96.24萬

成交金額(昨)

78.61萬

52週範圍

52.1 - 108

發行股數

2457萬

市值

14億

現股當沖－歷史逐日資訊

開盤價

56.5

收盤價

56.6

成交張數

17

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(%)
2025/05/22	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
2025/03/07	71	-0.4	-0.56	16	117.06	0	0	0	0	0	0	+0	+0	0	0
2025/03/06	71.4	+0.5	+0.71	12	85.7	0	0	0	0	0	0	+0	+0	0	0
2025/03/05	70.9	+0.8	+1.14	19	133.45	2	10.61	14.02	10.51	14.13	10.59	+0.11	+550	0	0
2025/03/04	70.1	+0.1	+0.14	23	162.55	1	4.31	7.01	4.31	7.01	4.31	+0	+0	0	0
2025/03/03	70	-0.8	-1.13	49	342.14	1	2.04	6.99	2.04	7	2.05	+0.01	+100	0	0
2025/02/27	70.8	-1.7	-2.34	43	309.07	3	6.94	21.62	7	21.32	6.9	-0.3	-1,000	0	0
2025/02/26	72.5	-0.3	-0.41	16	115.93	1	6.26	7.28	6.28	7.25	6.25	-0.03	-300	0	0
2025/02/25	72.8	+0.1	+0.14	31	226.6	3	9.62	21.91	9.67	21.9	9.66	-0.01	-33.33	0	0
2025/02/24	72.7	+0	+0	82	596.2	11	13.44	80.3	13.47	80.13	13.44	-0.17	-154.55	0	0
2025/02/21	72.7	+3.4	+4.91	154	1,115.73	42	27.19	304.09	27.25	304.3	27.27	+0.21	+50	0	0
2025/02/20	69.3	+1.1	+1.61	31	211.58	2	6.48	13.63	6.44	13.78	6.51	+0.15	+750	0	0
2025/02/19	68.2	+1	+1.49	46	309.51	3	6.58	20.28	6.55	20.57	6.65	+0.29	+966.67	0	0
2025/02/18	67.2	+0.4	+0.6	81	546.13	8	9.93	55.61	10.18	54.47	9.97	-1.14	-1,425	0	0
2025/02/17	66.8	+2.6	+4.05	44	292.09	6	13.5	39.23	13.43	39.66	13.58	+0.43	+716.67	0	0
2025/02/14	64.2	-0.3	-0.47	18	113.66	0	0	0	0	0	0	+0	+0	0	0
2025/02/13	64.5	+1.9	+3.04	63	405.3	12	19.1	77.2	19.05	77.73	19.18	+0.53	+441.67	0	0
2025/02/12	62.6	+0.5	+0.81	17	104.03	3	17.97	18.61	17.89	18.71	17.98	+0.1	+333.33	0	0
2025/02/11	62.1	+0.8	+1.31	34	212.8	6	17.45	37.34	17.55	37.26	17.51	-0.08	-133.33	0	0
2025/02/10	61.3	+0.9	+1.49	29	174.72	4	13.94	24.43	13.98	24.42	13.98	-0.01	-25	0	0
2025/02/07	60.4	+0.4	+0.67	26	153.81	2	7.82	12.01	7.81	12.08	7.85	+0.07	+350	0	0
2025/02/06	60	+0.4	+0.67	9	51.83	0	0	0	0	0	0	+0	+0	0	0
2025/02/05	59.6	+0.1	+0.17	12	71.65	0	0	0	0	0	0	+0	+0	0	0
2025/02/04	59.5	-0.2	-0.34	13	74.9	0	0	0	0	0	0	+0	+0	0	0
2025/02/03	59.7	-0.3	-0.5	40	239.02	3	7.42	17.74	7.42	17.87	7.48	+0.13	+433.33	0	0
2025/01/22	60	+0.2	+0.33	12	74.48	1	8.07	6	8.06	5.98	8.03	-0.02	-200	0	0
2025/01/21	59.8	+0.3	+0.5	15	88.94	1	6.71	5.97	6.71	5.98	6.72	+0.01	+100	0	0
2025/01/20	59.5	+0.7	+1.19	37	219.67	6	16.26	35.75	16.27	36.05	16.41	+0.3	+500	0	0
2025/01/17	58.8	-0.2	-0.34	30	175.34	0	0	0	0	0	0	+0	+0	0	0
2025/01/16	59	+0	+0	31	183.41	1	3.22	5.91	3.22	5.9	3.22	-0.01	-100	0	0
2025/01/15	59	+0	+0	28	165.73	3	10.69	17.72	10.69	17.7	10.68	-0.02	-66.67	0	0
2025/01/14	59	-0.4	-0.67	19	114.98	1	5.14	5.92	5.15	5.9	5.13	-0.02	-200	0	0
2025/01/13	59.4	-0.2	-0.34	46	270.49	0	0	0	0	0	0	+0	+0	0	0
2025/01/10	59.6	-0.5	-0.83	26	156.42	0	0	0	0	0	0	+0	+0	0	0
2025/01/09	60.1	-0.3	-0.5	77	462.96	3	3.88	17.84	3.85	17.97	3.88	+0.13	+433.33	0	0
2025/01/08	60.4	-0.4	-0.66	37	222.01	2	5.44	12.09	5.45	12.16	5.48	+0.07	+350	0	0
2025/01/07	60.8	+0.2	+0.33	37	226.45	3	8.05	18.23	8.05	18.31	8.09	+0.08	+266.67	0	0
2025/01/06	60.6	+0	+0	31	188.98	4	12.82	24.2	12.81	24.26	12.84	+0.06	+150	0	0
2025/01/03	60.6	-0.1	-0.16	13	76.76	0	0	0	0	0	0	+0	+0	0	0
2025/01/02	60.7	-0.4	-0.65	28	171.4	2	7.08	12.12	7.07	12.19	7.11	+0.07	+350	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