2451
101
TWD-3.50 (-3.35%)
2025.06.27收盤
創見－現股當沖
創見最新現股當沖狀況
整理創見最新(2025/06/27) 當沖狀況。整體成交張數為1,720張，佔整體市場成交張數的38.75%。當日現股當沖之總損益為+76.5萬元、每張平均損益則為+445元。
開盤價
106.5
收盤價
101
當日範圍
101 - 106.5
成交張數
4,439
開盤價(昨)
103.5
收盤價(昨)
104.5
昨日範圍
103 - 109
成交張數(昨)
7,564
成交金額
4.55億
成交金額(昨)
7.99億
52週範圍
78.5 - 119.5
發行股數
4億
市值
435億
現股當沖－歷史逐日資訊
開盤價
106.5
收盤價
101
成交張數
4,439
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(%) | ||||||
| 2025/07/02 | 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 |
| 2025/04/14 | 94.5 | +1.1 | +1.18 | 1,549 | 14,780.6 | 874 | 56.41 | 8,327.1 | 56.34 | 8,340.83 | 56.43 | +13.73 | +157.09 | 0 | 0 |
| 2025/04/11 | 93.4 | +7.1 | +8.23 | 2,849 | 25,448.75 | 1,291 | 45.31 | 11,363.06 | 44.65 | 11,566.61 | 45.45 | +203.55 | +1,576.68 | 1 | 0.04 |
| 2025/04/10 | 86.3 | +7.8 | +9.94 | 441 | 3,804.1 | 14 | 3.18 | 120.82 | 3.18 | 120.82 | 3.18 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 78.5 | -8.2 | -9.46 | 2,460 | 20,308.33 | 1,118 | 45.45 | 9,243.79 | 45.52 | 9,327.78 | 45.93 | +83.99 | +751.25 | 2 | 0.08 |
| 2025/04/08 | 86.7 | -6.9 | -7.37 | 2,207 | 19,061.05 | 848 | 38.42 | 7,312.58 | 38.36 | 7,391.75 | 38.78 | +79.17 | +933.61 | 0 | 0 |
| 2025/04/07 | 93.6 | -10.4 | -10 | 157 | 1,467.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 104 | +0 | +0 | 1,126 | 11,627.53 | 427 | 37.94 | 4,391.2 | 37.77 | 4,410.55 | 37.93 | +19.35 | +453.16 | 0 | 0 |
| 2025/04/01 | 104 | +3.5 | +3.48 | 1,198 | 12,408.38 | 464 | 38.72 | 4,782.7 | 38.54 | 4,803.8 | 38.71 | +21.1 | +454.74 | 0 | 0 |
| 2025/03/31 | 100.5 | -1.5 | -1.47 | 1,173 | 11,845.33 | 552 | 47.06 | 5,571.78 | 47.04 | 5,574.8 | 47.06 | +3.02 | +54.71 | 0 | 0 |
| 2025/03/28 | 102 | -3 | -2.86 | 1,184 | 12,138.15 | 369 | 31.15 | 3,781.55 | 31.15 | 3,786.35 | 31.19 | +4.8 | +130.08 | 0 | 0 |
| 2025/03/27 | 105 | +2 | +1.94 | 1,633 | 17,010.91 | 406 | 24.86 | 4,208.4 | 24.74 | 4,230.8 | 24.87 | +22.4 | +551.72 | 0 | 0 |
| 2025/03/26 | 103 | -0.5 | -0.48 | 599 | 6,163.72 | 152 | 25.36 | 1,561.4 | 25.33 | 1,564.8 | 25.39 | +3.4 | +223.68 | 0 | 0 |
| 2025/03/25 | 103.5 | +1.5 | +1.47 | 1,203 | 12,437.38 | 308 | 25.6 | 3,170.1 | 25.49 | 3,180.8 | 25.57 | +10.7 | +347.4 | 0 | 0 |
| 2025/03/24 | 102 | -0.5 | -0.49 | 1,155 | 11,763.26 | 342 | 29.61 | 3,483.1 | 29.61 | 3,487.1 | 29.64 | +4 | +116.96 | 0 | 0 |
| 2025/03/21 | 102.5 | -2.5 | -2.38 | 2,278 | 23,658.39 | 787 | 34.54 | 8,158.45 | 34.48 | 8,189.1 | 34.61 | +30.65 | +389.45 | 0 | 0 |
| 2025/03/20 | 105 | +2 | +1.94 | 1,905 | 19,818.74 | 596 | 31.28 | 6,174.4 | 31.15 | 6,192.3 | 31.24 | +17.9 | +300.34 | 0 | 0 |
| 2025/03/19 | 103 | +0 | +0 | 1,213 | 12,477.51 | 482 | 39.74 | 4,958.45 | 39.74 | 4,964.25 | 39.79 | +5.8 | +120.33 | 0 | 0 |
| 2025/03/18 | 103 | -1 | -0.96 | 2,273 | 23,746.39 | 1,134 | 49.88 | 11,839.65 | 49.86 | 11,850.15 | 49.9 | +10.5 | +92.59 | 1 | 0.04 |
| 2025/03/17 | 104 | +3.5 | +3.48 | 3,812 | 39,432.74 | 1,414 | 37.1 | 14,549.55 | 36.9 | 14,627.35 | 37.09 | +77.8 | +550.21 | 5 | 0.13 |
| 2025/03/14 | 100.5 | +0.9 | +0.9 | 3,155 | 32,041.98 | 1,626 | 51.53 | 16,514.9 | 51.54 | 16,474.55 | 51.42 | -40.35 | -248.15 | 17 | 0.54 |
| 2025/03/13 | 99.6 | -1.4 | -1.39 | 2,555 | 25,633.06 | 1,183 | 46.31 | 11,875.53 | 46.33 | 11,865.82 | 46.29 | -9.71 | -82.08 | 0 | 0 |
| 2025/03/12 | 101 | -1.5 | -1.46 | 4,577 | 46,494.03 | 2,134 | 46.63 | 21,738.99 | 46.76 | 21,709.99 | 46.69 | -29 | -135.9 | 0 | 0 |
| 2025/03/11 | 102.5 | +3.5 | +3.54 | 10,839 | 110,380.46 | 6,918 | 63.83 | 70,237.58 | 63.63 | 70,660.16 | 64.02 | +422.58 | +610.84 | 7 | 0.06 |
| 2025/03/10 | 99 | +2.4 | +2.48 | 10,289 | 102,769.25 | 6,925 | 67.31 | 69,178.69 | 67.31 | 69,170.62 | 67.31 | -8.07 | -11.65 | 13 | 0.13 |
| 2025/03/07 | 96.6 | +8.7 | +9.9 | 2,661 | 25,266.05 | 535 | 20.1 | 4,958.29 | 19.62 | 5,078.29 | 20.1 | +120 | +2,242.99 | 0 | 0 |
| 2025/03/06 | 87.9 | +0 | +0 | 362 | 3,185.36 | 74 | 20.43 | 650.75 | 20.43 | 651.3 | 20.45 | +0.55 | +74.32 | 0 | 0 |
| 2025/03/05 | 87.9 | +0.1 | +0.11 | 541 | 4,736.49 | 149 | 27.53 | 1,303.08 | 27.51 | 1,305.81 | 27.57 | +2.73 | +183.22 | 0 | 0 |
| 2025/03/04 | 87.8 | +0.5 | +0.57 | 549 | 4,796.98 | 209 | 38.09 | 1,822.08 | 37.98 | 1,830.66 | 38.16 | +8.58 | +410.53 | 0 | 0 |
| 2025/03/03 | 87.3 | -2.1 | -2.35 | 610 | 5,339.66 | 103 | 16.9 | 902.11 | 16.89 | 905.12 | 16.95 | +3.01 | +292.23 | 0 | 0 |
| 2025/02/27 | 89.4 | -0.8 | -0.89 | 487 | 4,353.75 | 105 | 21.56 | 938.14 | 21.55 | 940.15 | 21.59 | +2.01 | +191.43 | 0 | 0 |
| 2025/02/26 | 90.2 | +1.4 | +1.58 | 349 | 3,131.04 | 126 | 36.09 | 1,128.64 | 36.05 | 1,129.12 | 36.06 | +0.48 | +38.1 | 0 | 0 |
| 2025/02/25 | 88.8 | -0.4 | -0.45 | 412 | 3,655.75 | 152 | 36.94 | 1,348.12 | 36.88 | 1,348.39 | 36.88 | +0.27 | +17.76 | 0 | 0 |
| 2025/02/24 | 89.2 | -1 | -1.11 | 322 | 2,886.17 | 88 | 27.31 | 788.7 | 27.33 | 789.47 | 27.35 | +0.77 | +87.5 | 0 | 0 |
| 2025/02/21 | 90.2 | +1.2 | +1.35 | 474 | 4,264.74 | 92 | 19.41 | 826.97 | 19.39 | 827.31 | 19.4 | +0.34 | +36.96 | 0 | 0 |
| 2025/02/20 | 89 | -1.2 | -1.33 | 477 | 4,268.4 | 137 | 28.7 | 1,223.35 | 28.66 | 1,228.03 | 28.77 | +4.68 | +341.61 | 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。
