2451
132.5
TWD-1.50 (-1.12%)
2025.10.31收盤
創見－現股當沖
創見最新現股當沖狀況
整理創見最新(2025/10/31) 當沖狀況。整體成交張數為738張，佔整體市場成交張數的38.32%。當日現股當沖之總損益為+28.25萬元、每張平均損益則為+383元。
開盤價
134
收盤價
132.5
當日範圍
129 - 134
成交張數
1,926
開盤價(昨)
137.5
收盤價(昨)
134
昨日範圍
132.5 - 138
成交張數(昨)
3,415
成交金額
2.53億
成交金額(昨)
4.62億
52週範圍
78.5 - 139.5
發行股數
4億
市值
571億
現股當沖－歷史逐日資訊
開盤價
134
收盤價
132.5
成交張數
1,926
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(%) | ||||||
| 2025/10/31 | 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 | 1 | 0.04 |
| 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 | 0 | 0 |
| 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 | 2 | 0.09 |
| 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 | 86 | 2.5 |
| 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 | 123 | 3.05 |
| 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 | 1 | 0.02 |
| 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 | 1 | 0.05 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/09/08 | 106.5 | +2 | +1.91 | 2,708 | 28,905.37 | 1,234 | 45.57 | 13,171.3 | 45.57 | 13,200.25 | 45.67 | +28.95 | +234.6 | 0 | 0 |
| 2025/09/05 | 104.5 | +3 | +2.96 | 1,556 | 16,205.41 | 291 | 18.7 | 3,015.45 | 18.61 | 3,025.55 | 18.67 | +10.1 | +347.08 | 1 | 0.06 |
| 2025/09/04 | 101.5 | +1 | +1 | 1,329 | 13,620.87 | 419 | 31.52 | 4,287.3 | 31.48 | 4,295.75 | 31.54 | +8.45 | +201.67 | 0 | 0 |
| 2025/09/03 | 100.5 | +0.9 | +0.9 | 745 | 7,490.32 | 134 | 18 | 1,343.4 | 17.94 | 1,346.59 | 17.98 | +3.19 | +238.06 | 0 | 0 |
| 2025/09/02 | 99.6 | +0.6 | +0.61 | 810 | 8,091.76 | 316 | 39 | 3,156.25 | 39.01 | 3,153.99 | 38.98 | -2.26 | -71.52 | 0 | 0 |
| 2025/09/01 | 99 | -2 | -1.98 | 864 | 8,591.79 | 242 | 28.01 | 2,406.48 | 28.01 | 2,410.55 | 28.06 | +4.07 | +168.18 | 0 | 0 |
| 2025/08/29 | 101 | +0.5 | +0.5 | 1,090 | 11,072.56 | 350 | 32.11 | 3,554.3 | 32.1 | 3,560.15 | 32.15 | +5.85 | +167.14 | 0 | 0 |
| 2025/08/28 | 100.5 | +0.6 | +0.6 | 780 | 7,858.55 | 128 | 16.42 | 1,289.7 | 16.41 | 1,289 | 16.4 | -0.7 | -54.69 | 0 | 0 |
| 2025/08/27 | 99.9 | +1.4 | +1.42 | 999 | 9,960.61 | 145 | 14.52 | 1,440.32 | 14.46 | 1,444.07 | 14.5 | +3.75 | +258.62 | 0 | 0 |
| 2025/08/26 | 98.5 | +0.3 | +0.31 | 478 | 4,709.74 | 99 | 20.7 | 971.96 | 20.64 | 975.15 | 20.7 | +3.19 | +322.22 | 0 | 0 |
| 2025/08/25 | 98.2 | +1 | +1.03 | 576 | 5,659.08 | 151 | 26.23 | 1,484.91 | 26.24 | 1,484.91 | 26.24 | +0 | +0 | 0 | 0 |
| 2025/08/22 | 97.2 | -2.6 | -2.61 | 1,164 | 11,298.01 | 418 | 35.91 | 4,053.85 | 35.88 | 4,063.84 | 35.97 | +9.99 | +239 | 0 | 0 |
| 2025/08/21 | 99.8 | +5.4 | +5.72 | 1,509 | 14,873.14 | 443 | 29.35 | 4,304.77 | 28.94 | 4,377.37 | 29.43 | +72.6 | +1,638.83 | 0 | 0 |
| 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 |
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。
