智　基 (6294) 文化創意業上櫃

60.00 ▲+4.90 +8.89% 0.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.90	724	59.70	6	60.00	8	60.10	60.60	58.00	55.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	59.70	60.00	60.00	+4.90	1	724
13:30:00	59.70	60.00	60.00	+4.90	17	723
13:24:46	59.60	59.80	59.60	+4.50	1	706
13:22:29	59.70	60.00	59.60	+4.50	5	705
13:22:29	59.70	60.00	59.70	+4.60	1	700
13:19:32	59.80	60.00	59.80	+4.70	1	699
13:17:11	60.00	60.10	60.00	+4.90	1	698
13:17:11	59.50	59.90	60.00	+4.90	3	697
13:17:11	59.50	59.90	59.90	+4.80	1	694
13:16:32	59.60	59.90	59.50	+4.40	1	693
13:16:32	59.60	59.90	59.60	+4.50	1	692
13:08:41	59.50	59.90	59.50	+4.40	2	691
13:07:04	59.80	60.00	59.50	+4.40	1	689
13:07:04	59.80	60.00	59.60	+4.50	2	688
13:07:04	59.80	60.00	59.70	+4.60	2	686
13:07:04	59.80	60.00	59.80	+4.70	1	684
13:03:52	59.80	60.00	59.80	+4.70	1	683
13:03:52	59.80	60.00	59.80	+4.70	1	682
13:03:52	59.90	60.00	59.90	+4.80	1	681
13:02:49	60.00	60.20	60.00	+4.90	1	680
12:59:19	60.00	60.10	60.00	+4.90	1	679
12:58:23	59.60	60.00	60.00	+4.90	1	678
12:54:16	59.60	60.10	59.60	+4.50	1	677
12:54:16	59.60	60.10	59.60	+4.50	2	676
12:54:16	59.70	60.10	59.70	+4.60	1	674
12:52:59	59.70	60.10	59.70	+4.60	1	673
12:52:47	59.60	60.00	60.00	+4.90	1	672
12:50:19	59.50	60.10	59.50	+4.40	2	671
12:50:19	59.60	60.10	59.60	+4.50	1	669
12:47:28	59.40	60.00	60.00	+4.90	1	668
12:44:44	59.60	60.20	59.60	+4.50	2	667
12:44:44	59.70	60.20	59.70	+4.60	1	665
12:40:45	60.00	60.30	60.00	+4.90	1	664
12:40:33	59.40	59.90	60.00	+4.90	5	663
12:40:33	59.40	59.90	59.90	+4.80	1	658
12:38:52	59.40	60.10	60.10	+5.00	1	657
12:36:12	59.20	60.50	59.20	+4.10	1	656
12:36:12	59.10	60.50	59.10	+4.00	1	655
12:36:12	59.10	60.50	60.50	+5.40	1	654
12:36:12	59.10	59.20	60.50	+5.40	1	653
12:36:12	59.10	59.20	60.40	+5.30	1	652
12:36:12	59.10	59.20	60.30	+5.20	3	651
12:36:12	59.10	59.20	60.10	+5.00	1	648
12:36:12	59.10	59.20	60.00	+4.90	2	647
12:36:12	59.10	59.20	59.90	+4.80	1	645
12:36:12	59.10	59.20	59.70	+4.60	1	644
12:36:12	59.10	59.20	59.60	+4.50	1	643
12:36:12	59.10	59.20	59.40	+4.30	1	642
12:36:12	59.10	59.20	59.30	+4.20	2	641
12:36:12	59.10	59.20	59.20	+4.10	1	639
12:27:10	59.10	59.20	59.10	+4.00	1	638
12:23:51	59.00	59.10	59.10	+4.00	1	637
12:22:40	59.00	59.10	59.10	+4.00	1	636
12:21:16	59.00	59.10	59.00	+3.90	1	635
12:19:23	59.00	59.20	59.00	+3.90	1	634
12:16:46	59.00	59.20	59.00	+3.90	1	633
12:15:43	59.10	59.20	59.10	+4.00	1	632
12:14:09	59.10	59.20	59.10	+4.00	1	631
12:04:08	59.00	59.40	59.00	+3.90	1	630
11:58:40	59.10	59.40	59.00	+3.90	4	629
11:58:40	59.10	59.40	59.10	+4.00	1	625
11:51:39	59.00	59.60	59.00	+3.90	4	624
11:51:18	59.10	59.60	59.10	+4.00	1	620
11:50:28	59.10	59.60	59.10	+4.00	1	619
11:50:21	59.10	59.60	59.10	+4.00	1	618
11:48:56	59.20	59.70	59.20	+4.10	3	617
11:48:32	59.30	59.70	59.30	+4.20	2	614
11:48:02	59.30	59.50	59.50	+4.40	1	612
11:47:38	59.30	59.60	59.60	+4.50	1	611
11:47:37	59.20	59.50	59.50	+4.40	3	610
11:46:53	59.20	59.50	59.20	+4.10	1	607
11:37:22	59.00	59.50	59.00	+3.90	1	606
11:33:59	59.10	59.50	59.00	+3.90	1	605
11:33:59	59.10	59.50	59.10	+4.00	1	604
11:33:44	59.20	59.60	59.10	+4.00	1	603
11:33:44	59.20	59.60	59.20	+4.10	1	602
11:23:48	59.20	59.60	59.20	+4.10	1	601
11:20:51	59.10	59.30	59.30	+4.20	3	600
11:20:51	59.10	59.30	59.30	+4.20	2	597
11:20:48	59.10	59.30	59.30	+4.20	2	595
11:11:14	59.00	59.10	59.10	+4.00	1	593
11:09:29	59.00	59.10	59.00	+3.90	1	592
11:07:31	58.90	59.20	58.90	+3.80	1	591
10:59:47	58.90	59.30	59.30	+4.20	2	590
10:52:36	58.90	59.30	59.30	+4.20	1	588
10:50:09	59.00	59.30	59.00	+3.90	2	587
10:36:42	58.90	59.30	58.90	+3.80	2	585
10:34:10	58.80	59.10	58.80	+3.70	1	583
10:29:51	58.70	59.20	58.70	+3.60	1	582
10:29:05	58.50	58.70	58.70	+3.60	3	581
10:26:48	58.30	58.70	58.70	+3.60	1	578
10:26:27	58.50	58.80	58.50	+3.40	1	577
10:26:21	58.50	58.80	58.50	+3.40	1	576
10:24:52	58.90	59.30	58.90	+3.80	1	575
10:24:47	59.00	59.40	59.00	+3.90	1	574
10:24:41	59.00	59.40	59.00	+3.90	3	573
10:24:41	59.10	59.50	59.10	+4.00	1	570
10:23:57	59.20	59.50	59.20	+4.10	1	569
10:23:57	59.20	59.60	59.20	+4.10	1	568
10:23:32	59.30	59.60	59.30	+4.20	2	567
10:23:32	59.40	59.60	59.40	+4.30	3	565
10:15:24	59.60	60.00	59.60	+4.50	1	562
10:13:13	59.30	59.60	59.60	+4.50	1	561
10:12:18	59.40	59.50	59.50	+4.40	1	560
10:09:54	59.30	59.60	59.60	+4.50	1	559
10:07:13	59.30	59.50	59.50	+4.40	1	558
10:05:25	59.30	59.60	59.60	+4.50	1	557
10:03:55	59.20	59.70	59.70	+4.60	1	556
10:01:26	59.70	59.90	59.70	+4.60	1	555
09:59:50	59.50	59.90	59.50	+4.40	1	554
09:59:39	59.50	59.90	59.50	+4.40	1	553
09:59:26	59.70	59.90	59.70	+4.60	1	552
09:57:46	59.70	60.20	59.70	+4.60	3	551
09:56:18	59.70	60.30	60.30	+5.20	1	548
09:53:07	59.90	60.30	59.90	+4.80	1	547
09:53:07	60.10	60.30	60.00	+4.90	5	546
09:53:07	60.10	60.30	60.10	+5.00	1	541
09:50:24	60.10	60.30	60.10	+5.00	2	540
09:48:05	60.10	60.30	60.10	+5.00	1	538
09:45:52	60.10	60.50	60.10	+5.00	1	537
09:44:38	60.30	60.60	60.30	+5.20	2	536
09:44:38	60.30	60.60	60.30	+5.20	1	534
09:44:20	60.40	60.60	60.40	+5.30	1	533
09:44:02	60.40	60.50	60.50	+5.40	1	532
09:43:31	60.50	60.60	60.50	+5.40	1	531
09:43:01	60.30	60.50	60.50	+5.40	1	530
09:42:19	60.30	60.50	60.50	+5.40	1	529
09:38:55	60.30	60.60	60.30	+5.20	1	528
09:38:34	60.30	60.50	60.50	+5.40	1	527
09:37:14	60.10	60.20	60.20	+5.10	2	526
09:36:53	60.10	60.20	60.20	+5.10	1	524
09:36:45	60.20	60.50	60.20	+5.10	1	523
09:36:12	60.00	60.40	60.40	+5.30	2	522
09:35:10	60.00	60.50	60.00	+4.90	3	520
09:35:07	60.00	60.20	60.20	+5.10	1	517
09:33:00	59.80	60.00	60.00	+4.90	1	516
09:32:42	59.80	60.00	60.00	+4.90	1	515
09:32:34	59.80	60.00	60.00	+4.90	2	514
09:32:20	59.80	60.20	59.80	+4.70	1	512
09:31:32	59.60	60.30	59.60	+4.50	1	511
09:31:11	59.70	60.30	59.70	+4.60	1	510
09:30:38	59.60	60.40	59.50	+4.40	1	509
09:30:38	59.60	60.40	59.60	+4.50	1	508
09:30:36	59.60	59.80	59.80	+4.70	1	507
09:30:12	60.40	60.60	59.80	+4.70	2	506
09:30:12	60.40	60.60	60.00	+4.90	3	504
09:30:12	60.40	60.60	60.10	+5.00	1	501
09:30:12	60.40	60.60	60.20	+5.10	1	500
09:30:12	60.40	60.60	60.30	+5.20	2	499
09:30:12	60.40	60.60	60.40	+5.30	1	497
09:29:00	60.60	--	60.60	+5.50	1	496
09:28:23	60.40	60.60	60.60	+5.50	1	495
09:26:57	60.40	60.60	60.60	+5.50	2	494
09:26:25	60.40	60.60	60.60	+5.50	1	492
09:25:27	60.60	--	60.60	+5.50	1	491
09:23:50	60.40	60.60	60.60	+5.50	1	490
09:23:12	60.40	60.60	60.60	+5.50	2	489
09:22:39	60.30	60.60	60.60	+5.50	2	487
09:22:28	60.30	60.60	60.60	+5.50	1	485
09:22:26	60.30	60.60	60.60	+5.50	1	484
09:22:18	60.30	60.60	60.60	+5.50	2	483
09:22:14	60.30	60.60	60.60	+5.50	2	481
09:22:11	60.30	60.60	60.60	+5.50	1	479
09:22:09	60.50	60.60	60.50	+5.40	1	478
09:21:43	60.30	60.50	60.50	+5.40	1	477
09:21:13	60.30	60.50	60.50	+5.40	1	476
09:20:47	60.50	60.60	60.50	+5.40	2	475
09:19:13	60.50	60.60	60.60	+5.50	3	473
09:18:34	60.50	--	60.50	+5.40	1	470
09:18:07	60.20	60.60	60.60	+5.50	13	469
09:17:59	60.50	60.60	60.50	+5.40	1	456
09:17:26	60.50	60.60	60.60	+5.50	1	455
09:16:59	60.50	60.60	60.60	+5.50	1	454
09:16:50	60.50	60.60	60.60	+5.50	1	453
09:16:17	60.50	60.60	60.60	+5.50	1	452
09:15:51	60.20	60.60	60.60	+5.50	1	451
09:14:41	60.20	60.50	60.50	+5.40	1	450
09:14:41	市價	--	60.60	+5.50	1	449
09:14:19	市價	--	60.60	+5.50	8	448
09:13:27	60.20	60.60	60.60	+5.50	1	440
09:13:19	60.20	60.60	60.60	+5.50	2	439
09:13:18	60.50	60.60	60.50	+5.40	1	437
09:12:39	60.50	60.60	60.60	+5.50	1	436
09:11:59	60.30	60.60	60.60	+5.50	1	435
09:11:59	60.30	--	60.30	+5.20	1	434
09:11:59	60.60	--	60.60	+5.50	2	433
09:11:47	市價	--	60.60	+5.50	5	431
09:11:45	市價	--	60.60	+5.50	2	426
09:11:05	市價	--	60.60	+5.50	1	424
09:10:41	60.30	60.50	60.60	+5.50	7	423
09:10:41	60.30	60.50	60.50	+5.40	1	416
09:10:21	60.30	60.50	60.30	+5.20	1	415
09:10:03	59.70	60.50	59.70	+4.60	1	414
09:10:00	59.70	60.30	60.30	+5.20	1	413
09:09:08	59.70	60.60	59.70	+4.60	1	412
09:09:03	59.70	59.80	59.80	+4.70	7	411
09:09:03	60.30	60.60	59.80	+4.70	1	404
09:09:03	60.30	60.60	59.90	+4.80	1	403
09:09:03	60.30	60.60	60.30	+5.20	1	402
09:08:22	60.30	60.60	60.60	+5.50	1	401
09:08:12	60.30	60.60	60.60	+5.50	3	400
09:08:05	60.30	60.60	60.60	+5.50	10	397
09:07:55	59.60	60.60	60.60	+5.50	1	387
09:07:41	59.50	60.30	60.30	+5.20	1	386
09:07:40	59.50	60.00	60.00	+4.90	1	385
09:06:58	59.10	60.00	60.00	+4.90	1	384
09:06:58	59.10	59.90	59.90	+4.80	1	383
09:06:49	59.10	60.00	59.10	+4.00	1	382
09:06:45	59.00	60.00	60.00	+4.90	1	381
09:06:03	60.00	60.30	60.00	+4.90	1	380
09:06:00	60.00	60.40	60.00	+4.90	1	379
09:05:41	59.20	60.00	60.00	+4.90	1	378
09:05:12	59.30	--	59.30	+4.20	1	377
09:05:12	市價	--	60.60	+5.50	30	376
09:05:09	市價	--	60.60	+5.50	1	346
09:05:00	市價	--	60.60	+5.50	4	345
09:04:46	市價	--	60.60	+5.50	1	341
09:04:33	市價	--	60.60	+5.50	1	340
09:04:26	市價	--	60.60	+5.50	1	339
09:04:18	市價	--	60.60	+5.50	1	338
09:04:02	市價	--	60.60	+5.50	2	337
09:03:54	市價	--	60.60	+5.50	1	335
09:03:53	市價	--	60.60	+5.50	5	334
09:03:43	市價	--	60.60	+5.50	1	329
09:03:40	市價	--	60.60	+5.50	1	328
09:03:36	市價	--	60.60	+5.50	2	327
09:03:30	市價	--	60.60	+5.50	1	325
09:03:28	市價	--	60.60	+5.50	4	324
09:03:28	市價	--	60.60	+5.50	10	320
09:03:26	市價	--	60.60	+5.50	1	310
09:03:26	市價	--	60.60	+5.50	10	309
09:03:20	市價	--	60.60	+5.50	1	299
09:03:19	市價	--	60.60	+5.50	1	298
09:03:15	市價	--	60.60	+5.50	1	297
09:03:14	市價	--	60.60	+5.50	1	296
09:03:14	59.10	60.00	60.60	+5.50	59	295
09:03:14	59.10	60.00	60.50	+5.40	65	236
09:03:14	59.10	60.00	60.20	+5.10	16	171
09:03:14	59.10	60.00	60.10	+5.00	4	155
09:03:14	59.10	60.00	60.00	+4.90	2	151
09:03:09	59.00	60.00	60.10	+5.00	17	149
09:03:09	59.00	60.00	60.00	+4.90	3	132
09:03:03	59.00	60.00	60.00	+4.90	2	129
09:03:02	59.70	60.00	59.70	+4.60	1	127
09:03:01	59.00	59.70	59.70	+4.60	1	126
09:02:50	59.70	60.00	59.70	+4.60	2	125
09:02:47	58.90	59.80	59.80	+4.70	1	123
09:02:34	58.70	59.70	59.70	+4.60	1	122
09:02:30	58.60	59.10	59.10	+4.00	1	121
09:02:21	58.60	59.00	59.00	+3.90	2	120
09:02:21	58.50	59.00	59.00	+3.90	1	118
09:01:33	58.00	58.30	58.30	+3.20	1	117
09:01:31	58.00	58.20	58.20	+3.10	1	116
09:01:20	58.00	58.30	58.00	+2.90	1	115
09:01:17	58.00	58.30	58.30	+3.20	2	114
09:01:15	58.20	58.30	58.20	+3.10	3	112
09:01:14	58.30	58.80	58.30	+3.20	1	109
09:01:07	58.30	59.00	59.00	+3.90	1	108
09:00:48	59.00	59.50	59.00	+3.90	1	107
09:00:26	58.20	59.70	59.70	+4.60	1	106
09:00:25	58.60	59.90	58.60	+3.50	1	105
09:00:15	59.10	60.10	59.10	+4.00	1	104
09:00:15	60.00	60.10	60.00	+4.90	1	103
09:00:15	60.00	60.10	60.00	+4.90	1	102
09:00:15	--	--	60.10	+5.00	101	101

其他人也逛...

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

ADATA 威剛 C100 10000mAh 20W PD/QC 3孔輕薄極速Type-C雙向快充行動電源

麥當勞麥香鷄+四塊麥克鷄塊+中杯可樂即享券

DJI OSMO POCKET 3 全能套裝

OPPO A5 Pro 5G (6GB+128GB)

日本青森蘋果汁 (1000ml x 6入)

麥當勞大麥克+四塊麥克鷄塊+中杯可樂即享券

麥當勞雙層牛肉吉事堡好禮即享券

Office 2024 家用版盒裝

vivo X Fold5 (16G/512G)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

PChome 購物儲值6,000元

【套書】哈利波特 1~7【繁體中文版25週年紀念首發】

【NWT 威技】一級能效WiFi智能28L除濕機WDH-28ED

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

ADATA 威剛 C100 10000mAh 20W PD/QC 3孔輕薄極速Type-C雙向快充行動電源

麥當勞麥香鷄+四塊麥克鷄塊+中杯可樂即享券

DJI OSMO POCKET 3 全能套裝

OPPO A5 Pro 5G (6GB+128GB)

日本青森蘋果汁 (1000ml x 6入)

麥當勞大麥克+四塊麥克鷄塊+中杯可樂即享券

匯損衝擊與毛利率承壓電子代工...

台灣精銳：關稅影響可控 AI人形...

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

‧三大法人買超台股88.8億元
‧張安平：三元能源火災影響獲利1...
‧大研生醫9月上旬掛牌上市張家...

加密貨幣

比特幣BTC	122523.17	3,805.51	3.21%
以太幣ETH	4747.07	519.86	12.30%
瑞波幣XRP	3.27	0.14	4.32%
比特幣現金BCH	611.28	31.97	5.52%
萊特幣LTC	129.63	9.34	7.76%
卡達幣ADA	0.876934	0.10	13.30%
波場幣TRX	0.360983	0.02	4.64%
恆星幣XLM	0.451342	0.02	4.71%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。

智 基 (6294) 文化創意業 上櫃

智　基 (6294) 文化創意業上櫃