2451
217
TWD+3.50 (1.64%)
2026.03.06收盤
創見－現股當沖
創見最新現股當沖狀況
整理創見最新(2026/03/05) 當沖狀況。整體成交張數為2,495張，佔整體市場成交張數的42.35%。當日現股當沖之總損益為+84.45萬元、每張平均損益則為+338元。
開盤價
212.5
收盤價
217
當日範圍
211.5 - 224
成交張數
8,487
開盤價(昨)
211.5
收盤價(昨)
213.5
昨日範圍
209 - 216.5
成交張數(昨)
5,891
成交金額
18.62億
成交金額(昨)
12.52億
52週範圍
78.5 - 266.5
發行股數
4億
市值
935億
現股當沖－歷史逐日資訊
開盤價
212.5
收盤價
217
成交張數
8,487
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(%) | ||||||
| 2026/03/05 | 213.5 | +14.5 | +7.29 | 5,891 | 125,187.44 | 2,495 | 42.35 | 52,958.2 | 42.3 | 53,042.65 | 42.37 | +84.45 | +338.48 | 1 | 0.02 |
| 2026/03/04 | 199 | -3.5 | -1.73 | 5,719 | 113,280.45 | 3,243 | 56.71 | 64,137.3 | 56.62 | 64,243.5 | 56.71 | +106.2 | +327.47 | 4 | 0.07 |
| 2026/03/03 | 202.5 | -16 | -7.32 | 9,593 | 195,576.55 | 3,413 | 35.58 | 69,641.4 | 35.61 | 70,301.25 | 35.95 | +659.85 | +1,933.34 | 8 | 0.08 |
| 2026/03/02 | 218.5 | +8.5 | +4.05 | 4,894 | 104,914.06 | 1,789 | 36.56 | 37,783.7 | 36.01 | 38,253.1 | 36.46 | +469.4 | +2,623.81 | 3 | 0.06 |
| 2026/02/26 | 210 | -5 | -2.33 | 4,790 | 101,242.25 | 1,679 | 35.05 | 35,520.1 | 35.08 | 35,623.45 | 35.19 | +103.35 | +615.54 | 0 | 0 |
| 2026/02/25 | 215 | -12.5 | -5.49 | 8,194 | 178,046.09 | 2,531 | 30.89 | 55,117.6 | 30.96 | 55,374.95 | 31.1 | +257.35 | +1,016.79 | 2 | 0.02 |
| 2026/02/24 | 227.5 | +8.5 | +3.88 | 4,609 | 103,944.14 | 1,814 | 39.36 | 40,641.6 | 39.1 | 40,756.85 | 39.21 | +115.25 | +635.34 | 1 | 0.02 |
| 2026/02/23 | 219 | +0 | +0 | 5,231 | 116,619.7 | 2,665 | 50.95 | 59,411.95 | 50.95 | 59,390.35 | 50.93 | -21.6 | -81.05 | 1 | 0.02 |
| 2026/02/11 | 219 | +6 | +2.82 | 5,417 | 116,870.17 | 2,899 | 53.52 | 62,329.95 | 53.33 | 62,576.95 | 53.54 | +247 | +852.02 | 3 | 0.06 |
| 2026/02/10 | 213 | -10.5 | -4.7 | 7,018 | 151,013.46 | 3,469 | 49.43 | 74,619.05 | 49.41 | 74,747.35 | 49.5 | +128.3 | +369.85 | 0 | 0 |
| 2026/02/09 | 223.5 | +2.5 | +1.13 | 7,960 | 180,923.12 | 4,611 | 57.93 | 104,742 | 57.89 | 104,814.9 | 57.93 | +72.9 | +158.1 | 11 | 0.14 |
| 2026/02/06 | 221 | +2 | +0.91 | 15,811 | 344,889.62 | 10,978 | 69.43 | 239,028.1 | 69.31 | 240,032.05 | 69.6 | +1,003.95 | +914.51 | 26 | 0.16 |
| 2026/02/05 | 219 | -9.5 | -4.16 | 7,062 | 153,811.56 | 4,043 | 57.25 | 88,015.15 | 57.22 | 88,253.6 | 57.38 | +238.45 | +589.78 | 2 | 0.03 |
| 2026/02/04 | 228.5 | -2.5 | -1.08 | 11,334 | 257,944.25 | 6,632 | 58.51 | 150,722 | 58.43 | 151,112.55 | 58.58 | +390.55 | +588.89 | 4 | 0.04 |
| 2026/02/03 | 231 | -9 | -3.75 | 14,668 | 353,977 | 8,535 | 58.19 | 205,653.95 | 58.1 | 206,141.7 | 58.24 | +487.75 | +571.47 | 8 | 0.05 |
| 2026/02/02 | 240 | -26.5 | -9.94 | 12,531 | 305,203.48 | 4,372 | 34.89 | 106,810.6 | 35 | 107,011.1 | 35.06 | +200.5 | +458.6 | 1 | 0.01 |
| 2026/01/30 | 266.5 | +7.5 | +2.9 | 22,912 | 603,933.55 | 15,064 | 65.75 | 396,499.25 | 65.65 | 397,165.1 | 65.76 | +665.85 | +442.01 | 54 | 0.24 |
| 2026/01/29 | 259 | +8.5 | +3.39 | 25,137 | 652,191.07 | 14,729 | 58.59 | 381,422.1 | 58.48 | 381,927.6 | 58.56 | +505.5 | +343.2 | 63 | 0.25 |
| 2026/01/28 | 250.5 | +9.5 | +3.94 | 16,540 | 410,324.94 | 8,315 | 50.27 | 205,644.95 | 50.12 | 205,976.95 | 50.2 | +332 | +399.28 | 19 | 0.11 |
| 2026/01/27 | 241 | -11.5 | -4.55 | 13,709 | 332,143.89 | 5,813 | 42.4 | 140,898.55 | 42.42 | 141,304.2 | 42.54 | +405.65 | +697.83 | 9 | 0.07 |
| 2026/01/26 | 252.5 | +14 | +5.87 | 20,227 | 504,408.37 | 10,870 | 53.74 | 270,308.8 | 53.59 | 270,916.45 | 53.71 | +607.65 | +559.02 | 21 | 0.1 |
| 2026/01/23 | 238.5 | +6.5 | +2.8 | 16,740 | 399,344.27 | 8,224 | 49.13 | 194,742.95 | 48.77 | 196,261.75 | 49.15 | +1,518.8 | +1,846.79 | 60 | 0.36 |
| 2026/01/22 | 232 | +1 | +0.43 | 12,784 | 302,342.88 | 6,532 | 51.09 | 154,733.9 | 51.18 | 154,395.35 | 51.07 | -338.55 | -518.29 | 13 | 0.1 |
| 2026/01/21 | 231 | -17 | -6.85 | 17,674 | 418,782.38 | 8,119 | 45.94 | 192,332.4 | 45.93 | 194,043.05 | 46.34 | +1,710.65 | +2,106.97 | 14 | 0.08 |
| 2026/01/20 | 248 | -8.5 | -3.31 | 13,655 | 330,675.51 | 7,287 | 53.37 | 175,906.85 | 53.2 | 177,293.2 | 53.62 | +1,386.35 | +1,902.5 | 14 | 0.1 |
| 2026/01/19 | 256.5 | +2.5 | +0.98 | 28,288 | 745,431.79 | 15,607 | 55.17 | 411,539.55 | 55.21 | 412,960.15 | 55.4 | +1,420.6 | +910.23 | 34 | 0.12 |
| 2026/01/16 | 254 | +16 | +6.72 | 21,163 | 533,632.85 | 9,762 | 46.13 | 244,961.85 | 45.9 | 246,597.95 | 46.21 | +1,636.1 | +1,675.99 | 22 | 0.1 |
| 2026/01/15 | 238 | -2.5 | -1.04 | 4,559 | 108,736.63 | 2,124 | 46.59 | 50,681.2 | 46.61 | 50,746.35 | 46.67 | +65.15 | +306.73 | 3 | 0.07 |
| 2026/01/14 | 240.5 | +1 | +0.42 | 10,574 | 255,922.7 | 5,879 | 55.6 | 142,133.1 | 55.54 | 142,107.65 | 55.53 | -25.45 | -43.29 | 11 | 0.1 |
| 2026/01/13 | 239.5 | +2.5 | +1.05 | 15,569 | 368,898.01 | 9,482 | 60.9 | 224,309.95 | 60.81 | 225,098.45 | 61.02 | +788.5 | +831.58 | 17 | 0.11 |
| 2026/01/12 | 237 | -4.5 | -1.86 | 24,171 | 587,115.57 | 11,562 | 47.83 | 280,900.95 | 47.84 | 280,205.3 | 47.73 | -695.65 | -601.67 | 19 | 0.08 |
| 2026/01/09 | 241.5 | -16 | -6.21 | 25,720 | 624,990.23 | 15,614 | 60.71 | 378,460.9 | 60.55 | 380,182.05 | 60.83 | +1,721.15 | +1,102.31 | 27 | 0.1 |
| 2026/01/08 | 257.5 | +19.5 | +8.19 | 34,129 | 861,553.5 | 22,281 | 65.28 | 561,077.35 | 65.12 | 563,991.1 | 65.46 | +2,913.75 | +1,307.73 | 69 | 0.2 |
| 2026/01/07 | 238 | +21.5 | +9.93 | 7,170 | 169,896.92 | 1,546 | 21.56 | 36,575.55 | 21.53 | 36,748.65 | 21.63 | +173.1 | +1,119.66 | 0 | 0 |
| 2026/01/06 | 216.5 | +10 | +4.84 | 23,634 | 503,517.15 | 13,664 | 57.82 | 289,618.1 | 57.52 | 291,693.95 | 57.93 | +2,075.85 | +1,519.21 | 43 | 0.18 |
| 2026/01/05 | 206.5 | +3.5 | +1.72 | 20,601 | 420,730.45 | 11,206 | 54.39 | 228,600.55 | 54.33 | 229,441.95 | 54.53 | +841.4 | +750.85 | 8 | 0.04 |
| 2026/01/02 | 203 | +7 | +3.57 | 17,564 | 357,463.93 | 8,657 | 49.29 | 175,288.05 | 49.04 | 176,209.2 | 49.29 | +921.15 | +1,064.05 | 73 | 0.42 |
| 2025/12/31 | 196 | +0 | +0 | 24,496 | 487,215.6 | 14,403 | 58.8 | 286,853.5 | 58.88 | 287,262.9 | 58.96 | +409.4 | +284.25 | 33 | 0.13 |
| 2025/12/30 | 196 | +12.5 | +6.81 | 31,587 | 619,533.75 | 20,891 | 66.14 | 409,485.4 | 66.1 | 410,149.25 | 66.2 | +663.85 | +317.77 | 35 | 0.11 |
| 2025/12/29 | 183.5 | +4.5 | +2.51 | 9,211 | 166,721.79 | 3,783 | 41.07 | 68,174.1 | 40.89 | 68,462.05 | 41.06 | +287.95 | +761.17 | 12 | 0.13 |
| 2025/12/26 | 179 | -3.5 | -1.92 | 8,948 | 161,547.54 | 3,354 | 37.48 | 60,710.85 | 37.58 | 60,784.2 | 37.63 | +73.35 | +218.69 | 2 | 0.02 |
| 2025/12/19 | 175.5 | -8 | -4.36 | 8,716 | 156,594.44 | 4,207 | 48.27 | 75,839.65 | 48.43 | 75,926.3 | 48.49 | +86.65 | +205.97 | 14 | 0.16 |
| 2025/12/18 | 183.5 | +3 | +1.66 | 10,374 | 189,975.91 | 6,783 | 65.39 | 124,125.1 | 65.34 | 124,215.6 | 65.38 | +90.5 | +133.42 | 14 | 0.13 |
| 2025/12/17 | 180.5 | +10.5 | +6.18 | 6,829 | 123,063.41 | 3,637 | 53.26 | 65,258.05 | 53.03 | 65,672.15 | 53.36 | +414.1 | +1,138.58 | 2 | 0.03 |
| 2025/12/16 | 170 | -7.5 | -4.23 | 5,900 | 101,129.79 | 2,023 | 34.29 | 34,656.05 | 34.27 | 34,787.5 | 34.4 | +131.45 | +649.78 | 1 | 0.02 |
| 2025/12/15 | 177.5 | -4 | -2.2 | 2,404 | 42,366.19 | 1,079 | 44.88 | 18,973.85 | 44.79 | 19,054.9 | 44.98 | +81.05 | +751.16 | 7 | 0.29 |
| 2025/11/13 | 216 | +19.5 | +9.92 | 15,131 | 324,987.72 | 7,196 | 47.56 | 154,296.15 | 47.48 | 154,586.1 | 47.57 | +289.95 | +402.93 | 20 | 0.13 |
| 2025/11/12 | 196.5 | +17.5 | +9.78 | 15,939 | 308,565.18 | 5,713 | 35.84 | 110,050.2 | 35.67 | 110,641.6 | 35.86 | +591.4 | +1,035.18 | 6 | 0.04 |
| 2025/11/11 | 179 | +16 | +9.82 | 1,987 | 35,574.28 | 260 | 13.08 | 4,654 | 13.08 | 4,654 | 13.08 | +0 | +0 | 0 | 0 |
| 2025/11/10 | 163 | +14.5 | +9.76 | 2,983 | 48,629.47 | 479 | 16.06 | 7,807.7 | 16.06 | 7,807.7 | 16.06 | +0 | +0 | 0 | 0 |
| 2025/11/07 | 148.5 | +13.5 | +10 | 10,342 | 152,867.65 | 3,999 | 38.67 | 59,006.75 | 38.6 | 59,205.9 | 38.73 | +199.15 | +498 | 0 | 0 |
| 2025/11/06 | 135 | +6 | +4.65 | 2,484 | 33,199.18 | 970 | 39.04 | 12,880.7 | 38.8 | 12,931.9 | 38.95 | +51.2 | +527.84 | 1 | 0.04 |
| 2025/11/05 | 129 | +1 | +0.78 | 2,570 | 32,322.31 | 1,185 | 46.11 | 14,848.15 | 45.94 | 14,950.05 | 46.25 | +101.9 | +859.92 | 4 | 0.16 |
| 2025/11/04 | 128 | -5 | -3.76 | 2,317 | 30,058.93 | 1,002 | 43.25 | 13,000.45 | 43.25 | 13,000.4 | 43.25 | -0.05 | -0.5 | 7 | 0.3 |
| 2025/11/03 | 133 | +0.5 | +0.38 | 2,220 | 29,475.12 | 998 | 44.96 | 13,183.25 | 44.73 | 13,270.55 | 45.02 | +87.3 | +874.75 | 0 | 0 |
| 2025/10/31 | 132.5 | -1.5 | -1.12 | 1,926 | 25,287.05 | 738 | 38.32 | 9,679.3 | 38.28 | 9,707.55 | 38.39 | +28.25 | +382.79 | 0 | 0 |
| 2025/10/30 | 134 | -0.5 | -0.37 | 3,415 | 46,223.03 | 1,874 | 54.88 | 25,318.7 | 54.78 | 25,389.95 | 54.93 | +71.25 | +380.2 | 0 | 0 |
| 2025/10/29 | 134.5 | +2.5 | +1.89 | 2,228 | 29,690.88 | 997 | 44.75 | 13,251.6 | 44.63 | 13,285.2 | 44.75 | +33.6 | +337.01 | 0 | 0 |
| 2025/10/28 | 132 | -5 | -3.65 | 3,296 | 44,106.43 | 1,526 | 46.3 | 20,391.85 | 46.23 | 20,481.05 | 46.44 | +89.2 | +584.53 | 0 | 0 |
| 2025/10/27 | 137 | +6 | +4.58 | 6,312 | 87,240.32 | 3,365 | 53.31 | 46,497.3 | 53.3 | 46,515.35 | 53.32 | +18.05 | +53.64 | 1 | 0.02 |
| 2025/10/23 | 131 | +0.5 | +0.38 | 1,341 | 17,425.31 | 603 | 44.98 | 7,824.75 | 44.9 | 7,844.75 | 45.02 | +20 | +331.67 | 0 | 0 |
| 2025/10/22 | 130.5 | -1 | -0.76 | 2,210 | 28,843.18 | 1,058 | 47.87 | 13,791.4 | 47.82 | 13,825.25 | 47.93 | +33.85 | +319.94 | 0 | 0 |
| 2025/10/21 | 131.5 | +0.5 | +0.38 | 5,672 | 75,031.91 | 2,965 | 52.27 | 39,093.25 | 52.1 | 39,340.05 | 52.43 | +246.8 | +832.38 | 44 | 0.78 |
| 2025/10/20 | 131 | -2 | -1.5 | 6,665 | 86,446.51 | 3,458 | 51.88 | 44,716.5 | 51.73 | 44,942.25 | 51.99 | +225.75 | +652.83 | 3 | 0.05 |
| 2025/10/17 | 133 | -6.5 | -4.66 | 16,718 | 229,550.83 | 9,732 | 58.21 | 133,624.4 | 58.21 | 133,476.25 | 58.15 | -148.15 | -152.23 | 61 | 0.36 |
| 2025/10/16 | 139.5 | +12.5 | +9.84 | 12,571 | 172,753.38 | 6,503 | 51.73 | 89,018.2 | 51.53 | 89,519.25 | 51.82 | +501.05 | +770.49 | 13 | 0.1 |
| 2025/10/15 | 127 | +3.5 | +2.83 | 3,987 | 50,097.18 | 1,942 | 48.71 | 24,277.8 | 48.46 | 24,424.3 | 48.75 | +146.5 | +754.38 | 2 | 0.05 |
| 2025/10/14 | 123.5 | +1.5 | +1.23 | 7,659 | 96,320.15 | 4,336 | 56.61 | 54,440.05 | 56.52 | 54,614.85 | 56.7 | +174.8 | +403.14 | 9 | 0.12 |
| 2025/10/13 | 122 | +1 | +0.83 | 4,598 | 55,459.08 | 2,290 | 49.81 | 27,541.1 | 49.66 | 27,640.05 | 49.84 | +98.95 | +432.1 | 2 | 0.04 |
| 2025/10/09 | 121 | +4 | +3.42 | 3,619 | 43,520.64 | 1,728 | 47.75 | 20,727.1 | 47.63 | 20,741.95 | 47.66 | +14.85 | +85.94 | 3 | 0.08 |
| 2025/10/08 | 117 | -1.5 | -1.27 | 1,664 | 19,479.06 | 668 | 40.14 | 7,797.1 | 40.03 | 7,825.55 | 40.17 | +28.45 | +425.9 | 0 | 0 |
| 2025/10/07 | 118.5 | +5 | +4.41 | 2,946 | 34,620.15 | 941 | 31.95 | 10,968.6 | 31.68 | 11,013.05 | 31.81 | +44.45 | +472.37 | 0 | 0 |
| 2025/10/03 | 113.5 | -2 | -1.73 | 1,610 | 18,421.94 | 697 | 43.3 | 7,976.25 | 43.3 | 7,994.85 | 43.4 | +18.6 | +266.86 | 0 | 0 |
| 2025/10/02 | 115.5 | +2.5 | +2.21 | 3,721 | 43,301.41 | 1,812 | 48.7 | 21,070.9 | 48.66 | 21,111.4 | 48.75 | +40.5 | +223.51 | 0 | 0 |
| 2025/10/01 | 113 | +3 | +2.73 | 2,337 | 26,185.16 | 1,089 | 46.6 | 12,154.25 | 46.42 | 12,202.45 | 46.6 | +48.2 | +442.61 | 6 | 0.26 |
| 2025/09/30 | 110 | +4.5 | +4.27 | 2,062 | 22,432.54 | 1,011 | 49.03 | 10,972.85 | 48.91 | 11,011.4 | 49.09 | +38.55 | +381.31 | 3 | 0.15 |
| 2025/09/26 | 105.5 | -6 | -5.38 | 1,756 | 18,728.9 | 661 | 37.65 | 7,045.5 | 37.62 | 7,066.35 | 37.73 | +20.85 | +315.43 | 0 | 0 |
| 2025/09/25 | 111.5 | -4.5 | -3.88 | 1,661 | 18,648.51 | 490 | 29.51 | 5,510.9 | 29.55 | 5,510.85 | 29.55 | -0.05 | -1.02 | 0 | 0 |
| 2025/09/24 | 116 | -2 | -1.69 | 1,511 | 17,535.47 | 511 | 33.81 | 5,914.45 | 33.73 | 5,936.2 | 33.85 | +21.75 | +425.64 | 0 | 0 |
| 2025/09/23 | 118 | -3 | -2.48 | 2,202 | 26,068.94 | 569 | 25.84 | 6,724.3 | 25.79 | 6,764.7 | 25.95 | +40.4 | +710.02 | 2 | 0.09 |
| 2025/09/22 | 121 | +2.5 | +2.11 | 2,982 | 36,144.71 | 1,391 | 46.64 | 16,850.1 | 46.62 | 16,881.4 | 46.71 | +31.3 | +225.02 | 1 | 0.03 |
| 2025/09/19 | 118.5 | +0 | +0 | 2,790 | 33,256.05 | 705 | 25.27 | 8,406.5 | 25.28 | 8,428.7 | 25.34 | +22.2 | +314.89 | -- | -- |
| 2025/09/18 | 118.5 | +0.5 | +0.42 | 2,837 | 33,900.38 | 1,094 | 38.56 | 13,083.15 | 38.59 | 13,056.6 | 38.51 | -26.55 | -242.69 | -- | -- |
| 2025/09/17 | 118 | -0.5 | -0.42 | 2,233 | 26,304.29 | 989 | 44.29 | 11,625.7 | 44.2 | 11,672 | 44.37 | +46.3 | +468.15 | -- | -- |
| 2025/09/16 | 118.5 | +2 | +1.72 | 3,443 | 40,340.84 | 1,583 | 45.98 | 18,458.75 | 45.76 | 18,564.95 | 46.02 | +106.2 | +670.88 | -- | -- |
| 2025/09/15 | 116.5 | +5.5 | +4.95 | 4,036 | 46,662.88 | 1,678 | 41.58 | 19,345.8 | 41.46 | 19,422.95 | 41.62 | +77.15 | +459.77 | -- | -- |
| 2025/09/12 | 111 | +0.5 | +0.45 | 4,288 | 48,217.82 | 1,814 | 42.3 | 20,371.95 | 42.25 | 20,432.6 | 42.38 | +60.65 | +334.34 | -- | -- |
| 2025/09/11 | 110.5 | +1 | +0.91 | 1,932 | 21,435.21 | 525 | 27.18 | 5,828.15 | 27.19 | 5,826.2 | 27.18 | -1.95 | -37.14 | -- | -- |
| 2025/09/10 | 109.5 | +0.5 | +0.46 | 1,795 | 19,528.51 | 438 | 24.4 | 4,761.8 | 24.38 | 4,767.8 | 24.41 | +6 | +136.99 | -- | -- |
| 2025/09/09 | 109 | +2.5 | +2.35 | 2,021 | 21,878.08 | 537 | 26.57 | 5,771.55 | 26.38 | 5,810.2 | 26.56 | +38.65 | +719.74 | -- | -- |
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。
