2451
99.8
TWD+5.40 (5.72%)
2025.08.21收盤
創見－現股當沖
創見最新現股當沖狀況
整理創見最新(2025/08/20) 當沖狀況。整體成交張數為183張，佔整體市場成交張數的28.13%。當日現股當沖之總損益為+5.76萬元、每張平均損益則為+315元。
開盤價
95
收盤價
99.8
當日範圍
94.6 - 101
成交張數
1,485
開盤價(昨)
96.5
收盤價(昨)
94.4
昨日範圍
94.2 - 96.5
成交張數(昨)
651
成交金額
1.46億
成交金額(昨)
6176.85萬
52週範圍
78.5 - 120
發行股數
4億
市值
430億
現股當沖－歷史逐日資訊
開盤價
95
收盤價
99.8
成交張數
1,485
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(%) | ||||||
| 2025/08/20 | 94.4 | -2.2 | -2.28 | 651 | 6,172.96 | 183 | 28.13 | 1,733.15 | 28.08 | 1,738.91 | 28.17 | +5.76 | +314.75 | 0 | 0 |
| 2025/08/19 | 96.6 | -1.7 | -1.73 | 697 | 6,755.94 | 136 | 19.52 | 1,317.06 | 19.49 | 1,321.38 | 19.56 | +4.32 | +317.65 | 0 | 0 |
| 2025/08/18 | 98.3 | -1 | -1.01 | 704 | 6,909.32 | 155 | 22.01 | 1,521.09 | 22.02 | 1,522.39 | 22.03 | +1.3 | +83.87 | 0 | 0 |
| 2025/08/15 | 99.3 | -1.2 | -1.19 | 973 | 9,644.74 | 232 | 23.84 | 2,298.76 | 23.83 | 2,307.98 | 23.93 | +9.22 | +397.41 | 0 | 0 |
| 2025/08/14 | 100.5 | +0.5 | +0.5 | 891 | 8,962.21 | 111 | 12.45 | 1,114.56 | 12.44 | 1,118.55 | 12.48 | +3.99 | +359.46 | 0 | 0 |
| 2025/08/13 | 100 | +0.2 | +0.2 | 3,337 | 33,929.01 | 829 | 24.85 | 8,415.65 | 24.8 | 8,401.15 | 24.76 | -14.5 | -174.91 | 2 | 0.06 |
| 2025/08/12 | 99.8 | +4.3 | +4.5 | 3,482 | 34,544.76 | 747 | 21.45 | 7,348.31 | 21.27 | 7,415.45 | 21.47 | +67.14 | +898.8 | 0 | 0 |
| 2025/08/11 | 95.5 | +2.5 | +2.69 | 2,019 | 19,171.19 | 407 | 20.16 | 3,850.55 | 20.09 | 3,870.6 | 20.19 | +20.05 | +492.63 | 0 | 0 |
| 2025/08/08 | 93 | -2.4 | -2.52 | 1,192 | 11,135.25 | 220 | 18.46 | 2,057.95 | 18.48 | 2,058.9 | 18.49 | +0.95 | +43.18 | 0 | 0 |
| 2025/08/07 | 95.4 | -0.6 | -0.62 | 873 | 8,305.8 | 242 | 27.73 | 2,302.29 | 27.72 | 2,308.72 | 27.8 | +6.43 | +265.7 | 0 | 0 |
| 2025/08/06 | 96 | +0.5 | +0.52 | 671 | 6,424.53 | 85 | 12.67 | 812.88 | 12.65 | 814.39 | 12.68 | +1.51 | +177.65 | 0 | 0 |
| 2025/08/05 | 95.5 | +1.2 | +1.27 | 1,400 | 13,309.77 | 182 | 13 | 1,726.07 | 12.97 | 1,732.27 | 13.02 | +6.2 | +340.66 | 0 | 0 |
| 2025/08/04 | 94.3 | +0.7 | +0.75 | 509 | 4,777.02 | 111 | 21.82 | 1,040.32 | 21.78 | 1,040.6 | 21.78 | +0.28 | +25.23 | 0 | 0 |
| 2025/08/01 | 93.6 | -1 | -1.06 | 659 | 6,178.84 | 133 | 20.17 | 1,245.5 | 20.16 | 1,246.93 | 20.18 | +1.43 | +107.52 | 0 | 0 |
| 2025/07/31 | 94.6 | +1.4 | +1.5 | 1,869 | 17,627.4 | 395 | 21.13 | 3,692.81 | 20.95 | 3,722.91 | 21.12 | +30.1 | +762.03 | 0 | 0 |
| 2025/07/30 | 93.2 | +0.5 | +0.54 | 667 | 6,195.53 | 226 | 33.89 | 2,096.63 | 33.84 | 2,101.57 | 33.92 | +4.94 | +218.58 | 0 | 0 |
| 2025/07/29 | 92.7 | -1.3 | -1.38 | 1,623 | 15,136.04 | 600 | 36.97 | 5,602.6 | 37.01 | 5,613.21 | 37.09 | +10.61 | +176.83 | 0 | 0 |
| 2025/07/28 | 94 | +4.1 | +4.56 | 3,079 | 28,730.35 | 1,045 | 33.94 | 9,749.63 | 33.93 | 9,762.32 | 33.98 | +12.69 | +121.44 | 2 | 0.06 |
| 2025/07/25 | 89.9 | +0.3 | +0.33 | 819 | 7,320.16 | 171 | 20.88 | 1,527.33 | 20.86 | 1,531.65 | 20.92 | +4.32 | +252.63 | 0 | 0 |
| 2025/07/24 | 89.6 | -0.4 | -0.44 | 1,140 | 10,166.03 | 261 | 22.9 | 2,328.97 | 22.91 | 2,335.42 | 22.97 | +6.45 | +247.13 | 0 | 0 |
| 2025/07/23 | 90 | +1.2 | +1.35 | 1,208 | 10,844.54 | 410 | 33.93 | 3,674.91 | 33.89 | 3,685.25 | 33.98 | +10.34 | +252.2 | 0 | 0 |
| 2025/07/22 | 88.8 | -1.5 | -1.66 | 2,587 | 23,151.84 | 734 | 28.37 | 6,550.05 | 28.29 | 6,616.12 | 28.58 | +66.07 | +900.14 | 0 | 0 |
| 2025/07/21 | 90.3 | -0.5 | -0.55 | 2,113 | 19,157.83 | 412 | 19.5 | 3,731.24 | 19.48 | 3,738.78 | 19.52 | +7.54 | +183.01 | 0 | 0 |
| 2025/07/18 | 90.8 | -1 | -1.09 | 2,914 | 26,680.28 | 627 | 21.51 | 5,728.93 | 21.47 | 5,782.84 | 21.67 | +53.91 | +859.81 | 0 | 0 |
| 2025/07/17 | 91.8 | +0.3 | +0.33 | 2,127 | 19,572.7 | 456 | 21.44 | 4,192.11 | 21.42 | 4,202.41 | 21.47 | +10.3 | +225.88 | 0 | 0 |
| 2025/07/16 | 91.5 | +0 | +0 | 2,607 | 23,874.32 | 625 | 23.97 | 5,718.79 | 23.95 | 5,730.15 | 24 | +11.36 | +181.76 | 0 | 0 |
| 2025/07/15 | 91.5 | -4.8 | -4.98 | 5,506 | 50,887.58 | 859 | 15.6 | 7,935.14 | 15.59 | 8,040.13 | 15.8 | +104.99 | +1,222.24 | 0 | 0 |
| 2025/07/14 | 96.3 | -0.5 | -0.52 | 1,064 | 10,233.01 | 244 | 22.92 | 2,343.43 | 22.9 | 2,348.45 | 22.95 | +5.02 | +205.74 | 0 | 0 |
| 2025/07/11 | 96.8 | -0.1 | -0.1 | 2,623 | 25,518.77 | 483 | 18.42 | 4,699.82 | 18.42 | 4,707.1 | 18.45 | +7.28 | +150.72 | 0 | 0 |
| 2025/07/10 | 96.9 | -3 | -3 | 2,269 | 22,193.18 | 542 | 23.89 | 5,311.26 | 23.93 | 5,313.78 | 23.94 | +2.52 | +46.49 | 0 | 0 |
| 2025/07/09 | 99.9 | -0.6 | -0.6 | 2,432 | 24,259.66 | 417 | 17.15 | 4,160.55 | 17.15 | 4,173.12 | 17.2 | +12.57 | +301.44 | 22 | 0.9 |
| 2025/07/08 | 100.5 | -10.5 | -4.21 | 6,019 | 61,118.04 | 1,473 | 24.47 | 15,047.75 | 24.62 | 14,974.39 | 24.5 | -73.36 | -498.03 | 86 | 1.43 |
| 2025/07/07 | 111 | -9 | -7.5 | 7,119 | 81,083.32 | 2,470 | 34.7 | 28,614.5 | 35.29 | 28,014.65 | 34.55 | -599.85 | -2,428.54 | 0 | 0 |
| 2025/07/04 | 120 | +5.5 | +4.8 | 13,454 | 157,882.02 | 5,003 | 37.19 | 57,936.6 | 36.7 | 58,628.35 | 37.13 | +691.75 | +1,382.67 | 0 | 0 |
| 2025/07/03 | 114.5 | +9.5 | +9.05 | 13,425 | 150,263.2 | 4,543 | 33.84 | 50,074.35 | 33.32 | 51,214.8 | 34.08 | +1,140.45 | +2,510.35 | 0 | 0 |
| 2025/07/02 | 105 | +2.5 | +2.44 | 5,903 | 60,879.93 | 1,872 | 31.71 | 19,154.65 | 31.46 | 19,286.45 | 31.68 | +131.8 | +704.06 | 0 | 0 |
| 2025/07/01 | 102.5 | +2 | +1.99 | 5,021 | 51,217.81 | 1,810 | 36.05 | 18,415.9 | 35.96 | 18,482.85 | 36.09 | +66.95 | +369.89 | 0 | 0 |
| 2025/06/30 | 100.5 | -0.5 | -0.5 | 4,146 | 41,982.35 | 1,320 | 31.83 | 13,341.5 | 31.78 | 13,412.1 | 31.95 | +70.6 | +534.85 | 0 | 0 |
| 2025/06/27 | 101 | -3.5 | -3.35 | 4,439 | 45,461.49 | 1,720 | 38.75 | 17,660.45 | 38.85 | 17,736.95 | 39.02 | +76.5 | +444.77 | 9 | 0.2 |
| 2025/06/26 | 104.5 | +2 | +1.95 | 7,564 | 79,947.6 | 3,190 | 42.17 | 33,697.1 | 42.15 | 33,788.45 | 42.26 | +91.35 | +286.36 | 0 | 0 |
| 2025/06/25 | 102.5 | +2 | +1.99 | 2,135 | 21,932.95 | 93 | 4.36 | 762.04 | 3.47 | 765.56 | 3.49 | +3.52 | +378.49 | 0 | 0 |
| 2025/06/24 | 100.5 | +0 | +0 | 2,504 | 25,348.67 | 967 | 38.63 | 9,761.1 | 38.51 | 9,806.45 | 38.69 | +45.35 | +468.98 | 1 | 0.04 |
| 2025/06/23 | 100.5 | +2.1 | +2.13 | 1,969 | 19,612.95 | 701 | 35.6 | 6,943.98 | 35.41 | 6,987.77 | 35.63 | +43.79 | +624.68 | 0 | 0 |
| 2025/06/20 | 98.4 | -3.1 | -3.05 | 6,223 | 61,362.38 | 1,127 | 18.11 | 11,111.09 | 18.11 | 11,178.14 | 18.22 | +67.05 | +594.94 | 0 | 0 |
| 2025/06/19 | 101.5 | -2.5 | -2.4 | 1,428 | 14,604.4 | 372 | 26.05 | 3,797.45 | 26 | 3,815.25 | 26.12 | +17.8 | +478.49 | 7 | 0.49 |
| 2025/06/18 | 104 | +1.5 | +1.46 | 2,685 | 27,808.41 | 986 | 36.73 | 10,185.1 | 36.63 | 10,220.45 | 36.75 | +35.35 | +358.52 | 0 | 0 |
| 2025/06/17 | 102.5 | +0 | +0 | 1,683 | 17,310.9 | 685 | 40.71 | 7,044.6 | 40.69 | 7,062.15 | 40.8 | +17.55 | +256.2 | 0 | 0 |
| 2025/06/16 | 102.5 | -1 | -0.97 | 1,056 | 10,838.4 | 350 | 33.15 | 3,591.1 | 33.13 | 3,592.45 | 33.15 | +1.35 | +38.57 | 0 | 0 |
| 2025/06/13 | 103.5 | -1.5 | -1.43 | 1,578 | 16,428.97 | 639 | 40.49 | 6,643.75 | 40.44 | 6,658.45 | 40.53 | +14.7 | +230.05 | 0 | 0 |
| 2025/06/12 | 105 | -3.5 | -3.23 | 4,373 | 45,888.16 | 1,635 | 37.39 | 17,147.25 | 37.37 | 17,215.4 | 37.52 | +68.15 | +416.82 | 0 | 0 |
| 2025/06/11 | 108.5 | +0 | +0 | 6,555 | 71,008.07 | 2,940 | 44.85 | 31,812.95 | 44.8 | 31,911.8 | 44.94 | +98.85 | +336.22 | 0 | 0 |
| 2025/06/10 | 108.5 | +4.5 | +4.33 | 5,332 | 56,796.58 | 1,589 | 29.8 | 16,781.5 | 29.55 | 16,938.7 | 29.82 | +157.2 | +989.3 | 3 | 0.06 |
| 2025/06/09 | 104 | -1.5 | -1.42 | 4,370 | 45,323.19 | 1,819 | 41.63 | 18,814.6 | 41.51 | 18,929.45 | 41.77 | +114.85 | +631.39 | 0 | 0 |
| 2025/06/06 | 105.5 | +2 | +1.93 | 3,997 | 41,817.05 | 1,298 | 32.48 | 13,528.9 | 32.35 | 13,606.85 | 32.54 | +77.95 | +600.54 | 0 | 0 |
| 2025/06/05 | 103.5 | -2.5 | -2.36 | 3,805 | 39,516.64 | 1,235 | 32.46 | 12,825 | 32.45 | 12,846.1 | 32.51 | +21.1 | +170.85 | 0 | 0 |
| 2025/06/04 | 106 | +0.5 | +0.47 | 4,104 | 43,145.09 | 1,392 | 33.91 | 14,582.85 | 33.8 | 14,686.85 | 34.04 | +104 | +747.13 | 0 | 0 |
| 2025/06/03 | 105.5 | +2 | +1.93 | 1,193 | 12,487.61 | 407 | 34.13 | 4,245.95 | 34 | 4,260.25 | 34.12 | +14.3 | +351.35 | 0 | 0 |
| 2025/06/02 | 103.5 | +0.5 | +0.49 | 1,226 | 12,617.92 | 432 | 35.23 | 4,436.85 | 35.16 | 4,449.15 | 35.26 | +12.3 | +284.72 | 0 | 0 |
| 2025/05/29 | 103 | -2.5 | -2.37 | 2,161 | 22,741.25 | 982 | 45.45 | 10,355.65 | 45.54 | 10,337.6 | 45.46 | -18.05 | -183.81 | 1 | 0.05 |
| 2025/05/28 | 105.5 | +4 | +3.94 | 3,384 | 35,589.87 | 1,718 | 50.77 | 18,087.2 | 50.82 | 18,005.75 | 50.59 | -81.45 | -474.1 | 2 | 0.06 |
| 2025/05/27 | 101.5 | -1 | -0.98 | 596 | 6,118.21 | 272 | 45.6 | 2,788.35 | 45.57 | 2,791.2 | 45.62 | +2.85 | +104.78 | 0 | 0 |
| 2025/05/26 | 102.5 | -1 | -0.97 | 1,505 | 15,360.47 | 695 | 46.18 | 7,068.75 | 46.02 | 7,121.5 | 46.36 | +52.75 | +758.99 | 1 | 0.07 |
| 2025/05/23 | 103.5 | +0 | +0 | 416 | 4,284.25 | 196 | 47.09 | 2,017.7 | 47.1 | 2,021.25 | 47.18 | +3.55 | +181.12 | 0 | 0 |
| 2025/05/22 | 103.5 | -2 | -1.9 | 745 | 7,730.91 | 273 | 36.66 | 2,837.25 | 36.7 | 2,838.05 | 36.71 | +0.8 | +29.3 | 0 | 0 |
| 2025/05/21 | 105.5 | +2 | +1.93 | 1,266 | 13,270.45 | 428 | 33.82 | 4,472.2 | 33.7 | 4,496.55 | 33.88 | +24.35 | +568.93 | 0 | 0 |
| 2025/05/20 | 103.5 | +0.5 | +0.49 | 1,680 | 17,477 | 597 | 35.53 | 6,197.85 | 35.46 | 6,219.05 | 35.58 | +21.2 | +355.11 | 1 | 0.06 |
| 2025/05/19 | 103 | +2 | +1.98 | 2,709 | 28,143.91 | 943 | 34.81 | 9,779.75 | 34.75 | 9,800.15 | 34.82 | +20.4 | +216.33 | 0 | 0 |
| 2025/05/16 | 101 | -1 | -0.98 | 1,701 | 17,147.39 | 844 | 49.62 | 8,503 | 49.59 | 8,526.87 | 49.73 | +23.87 | +282.82 | 0 | 0 |
| 2025/05/15 | 102 | -0.5 | -0.49 | 1,340 | 13,796.04 | 531 | 39.61 | 5,482.2 | 39.74 | 5,456.15 | 39.55 | -26.05 | -490.58 | 0 | 0 |
| 2025/05/14 | 102.5 | +2.6 | +2.6 | 1,590 | 16,118.94 | 431 | 27.1 | 4,349.45 | 26.98 | 4,359.45 | 27.05 | +10 | +232.02 | 0 | 0 |
| 2025/05/13 | 99.9 | +0.5 | +0.5 | 834 | 8,344.62 | 260 | 31.18 | 2,600.96 | 31.17 | 2,603.51 | 31.2 | +2.55 | +98.08 | 0 | 0 |
| 2025/05/12 | 99.4 | +2.5 | +2.58 | 808 | 7,987.3 | 279 | 34.53 | 2,753.13 | 34.47 | 2,760.57 | 34.56 | +7.44 | +266.67 | 0 | 0 |
| 2025/05/09 | 96.9 | +0.4 | +0.41 | 1,133 | 10,854.02 | 464 | 40.97 | 4,448.99 | 40.99 | 4,460.52 | 41.1 | +11.53 | +248.49 | 2 | 0.18 |
| 2025/05/08 | 96.5 | -0.5 | -0.52 | 1,417 | 13,674.47 | 379 | 26.74 | 3,652.1 | 26.71 | 3,659.91 | 26.76 | +7.81 | +206.07 | 0 | 0 |
| 2025/05/07 | 97 | -1.6 | -1.62 | 1,015 | 9,921.69 | 331 | 32.6 | 3,234.68 | 32.6 | 3,247.4 | 32.73 | +12.72 | +384.29 | 0 | 0 |
| 2025/05/06 | 98.6 | -0.6 | -0.6 | 1,000 | 9,875.19 | 457 | 45.71 | 4,511.4 | 45.68 | 4,522.08 | 45.79 | +10.68 | +233.7 | 0 | 0 |
| 2025/05/05 | 99.2 | -2.3 | -2.27 | 1,273 | 12,572.87 | 493 | 38.74 | 4,868.53 | 38.72 | 4,891.88 | 38.91 | +23.35 | +473.63 | 0 | 0 |
| 2025/05/02 | 101.5 | +1.5 | +1.5 | 1,155 | 11,735.26 | 282 | 24.42 | 2,861.6 | 24.38 | 2,873.55 | 24.49 | +11.95 | +423.76 | 2 | 0.17 |
| 2025/04/30 | 100 | -3.5 | -3.38 | 944 | 9,558.26 | 215 | 22.78 | 2,184.2 | 22.85 | 2,190.15 | 22.91 | +5.95 | +276.74 | 0 | 0 |
| 2025/04/29 | 103.5 | +1 | +0.98 | 830 | 8,512.74 | 408 | 49.14 | 4,178.8 | 49.09 | 4,188 | 49.2 | +9.2 | +225.49 | 0 | 0 |
| 2025/04/28 | 102.5 | -0.5 | -0.49 | 1,520 | 15,512.1 | 344 | 22.63 | 3,498.25 | 22.55 | 3,515.45 | 22.66 | +17.2 | +500 | 0 | 0 |
| 2025/04/25 | 103 | -1.5 | -1.44 | 2,088 | 21,960.02 | 1,093 | 52.34 | 11,490.7 | 52.33 | 11,481 | 52.28 | -9.7 | -88.75 | 1 | 0.05 |
| 2025/04/24 | 104.5 | +1.5 | +1.46 | 2,388 | 24,706.57 | 869 | 36.39 | 8,929.8 | 36.14 | 8,984.8 | 36.37 | +55 | +632.91 | 0 | 0 |
| 2025/04/23 | 103 | +3.2 | +3.21 | 3,391 | 34,680.69 | 1,460 | 43.06 | 14,873.75 | 42.89 | 14,951.1 | 43.11 | +77.35 | +529.79 | 0 | 0 |
| 2025/04/22 | 99.8 | -1.7 | -1.67 | 2,791 | 28,031.51 | 1,344 | 48.16 | 13,514.9 | 48.21 | 13,546.23 | 48.33 | +31.33 | +233.11 | 1 | 0.04 |
| 2025/04/21 | 101.5 | -0.5 | -0.49 | 3,453 | 35,489.71 | 1,452 | 42.05 | 15,016.6 | 42.31 | 14,931.2 | 42.07 | -85.4 | -588.15 | 30 | 0.87 |
| 2025/04/18 | 102 | +2.5 | +2.51 | 2,681 | 27,343.94 | 1,030 | 38.42 | 10,506.21 | 38.42 | 10,529.9 | 38.51 | +23.69 | +230 | 4 | 0.15 |
| 2025/04/17 | 99.5 | +2.6 | +2.68 | 986 | 9,699.66 | 279 | 28.29 | 2,734.06 | 28.19 | 2,751.36 | 28.37 | +17.3 | +620.07 | 0 | 0 |
| 2025/04/16 | 96.9 | +0.1 | +0.1 | 850 | 8,263.11 | 276 | 32.47 | 2,679.71 | 32.43 | 2,683.54 | 32.48 | +3.83 | +138.77 | 0 | 0 |
| 2025/04/15 | 96.8 | +2.3 | +2.43 | 1,220 | 11,758.59 | 382 | 31.31 | 3,680.91 | 31.3 | 3,682.59 | 31.32 | +1.68 | +43.98 | 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。
