6530
67.6
TWD-0.80 (-1.17%)
2025.08.28收盤
創威－現股當沖
創威最新現股當沖狀況
整理創威最新(2025/08/27) 當沖狀況。整體成交張數為1,248張，佔整體市場成交張數的47.8%。當日現股當沖之總損益為+17.46萬元、每張平均損益則為+140元。
開盤價
68
收盤價
67.6
當日範圍
66.5 - 68.6
成交張數
1,992
開盤價(昨)
67.2
收盤價(昨)
68.4
昨日範圍
66.5 - 68.9
成交張數(昨)
2,611
成交金額
1.35億
成交金額(昨)
1.77億
52週範圍
38.25 - 85.5
發行股數
3375萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
68
收盤價
67.6
成交張數
1,992
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(%) | ||||||
| 2025/08/28 | 67.6 | -0.8 | -1.17 | 1,992 | 13,462.34 | 953 | 47.84 | 6,444.4 | 47.87 | 6,448.4 | 47.9 | +4 | +41.97 | 0 | 0 |
| 2025/08/27 | 68.4 | +2.1 | +3.17 | 2,611 | 17,686.18 | 1,248 | 47.8 | 8,434.67 | 47.69 | 8,452.13 | 47.79 | +17.46 | +139.9 | 4 | 0.15 |
| 2025/08/26 | 66.3 | -0.5 | -0.75 | 1,629 | 10,868.33 | 819 | 50.28 | 5,460.62 | 50.24 | 5,470.8 | 50.34 | +10.18 | +124.3 | 2 | 0.12 |
| 2025/08/25 | 66.8 | +2.1 | +3.25 | 3,523 | 23,641.45 | 1,898 | 53.87 | 12,731.77 | 53.85 | 12,752.13 | 53.94 | +20.36 | +107.27 | 2 | 0.06 |
| 2025/08/22 | 64.7 | +0.5 | +0.78 | 1,584 | 10,271.8 | 851 | 53.72 | 5,517.99 | 53.72 | 5,524.38 | 53.78 | +6.39 | +75.09 | 3 | 0.19 |
| 2025/08/21 | 64.2 | +2.7 | +4.39 | 2,626 | 17,052.03 | 1,354 | 51.56 | 8,783.28 | 51.51 | 8,808.76 | 51.66 | +25.48 | +188.18 | 6 | 0.23 |
| 2025/08/20 | 61.5 | -4.5 | -6.82 | 2,652 | 16,588.26 | 1,160 | 43.74 | 7,265.39 | 43.8 | 7,255.74 | 43.74 | -9.65 | -83.19 | 3 | 0.11 |
| 2025/08/19 | 66 | -2.9 | -4.21 | 3,400 | 22,912.61 | 1,626 | 47.82 | 10,970.75 | 47.88 | 10,948.93 | 47.79 | -21.82 | -134.19 | 3 | 0.09 |
| 2025/08/18 | 68.9 | +0.4 | +0.58 | 24,370 | 171,160.59 | 17,650 | 72.43 | 124,376.57 | 72.67 | 124,197.8 | 72.56 | -178.77 | -101.29 | 37 | 0.15 |
| 2025/08/15 | 68.5 | +6.2 | +9.95 | 6,209 | 41,694.98 | 2,479 | 39.93 | 16,603.88 | 39.82 | 16,699.92 | 40.05 | +96.04 | +387.41 | 0 | 0 |
| 2025/08/14 | 62.3 | +5.6 | +9.88 | 4,359 | 26,530.76 | 1,582 | 36.29 | 9,476.18 | 35.72 | 9,642.82 | 36.35 | +166.64 | +1,053.35 | 11 | 0.25 |
| 2025/08/13 | 56.7 | +0.6 | +1.07 | 1,418 | 8,063.63 | 467 | 32.93 | 2,651.59 | 32.88 | 2,650.08 | 32.86 | -1.51 | -32.33 | 0 | 0 |
| 2025/08/12 | 56.1 | +2 | +3.7 | 1,994 | 11,220.07 | 753 | 37.76 | 4,221.58 | 37.63 | 4,238.98 | 37.78 | +17.4 | +231.08 | 2 | 0.1 |
| 2025/08/11 | 54.1 | -0.1 | -0.18 | 620 | 3,341.98 | 158 | 25.48 | 850.82 | 25.46 | 853.64 | 25.54 | +2.82 | +178.48 | 1 | 0.16 |
| 2025/08/08 | 54.2 | -0.7 | -1.28 | 973 | 5,382.57 | 435 | 44.71 | 2,408.43 | 44.74 | 2,418.41 | 44.93 | +9.98 | +229.43 | 5 | 0.51 |
| 2025/08/07 | 54.9 | -0.1 | -0.18 | 617 | 3,408.51 | 261 | 42.3 | 1,444.66 | 42.38 | 1,441.25 | 42.28 | -3.41 | -130.65 | 0 | 0 |
| 2025/08/06 | 55 | -0.7 | -1.26 | 529 | 2,941.71 | 219 | 41.4 | 1,219.92 | 41.47 | 1,216.89 | 41.37 | -3.03 | -138.36 | 0 | 0 |
| 2025/08/05 | 55.7 | +0.5 | +0.91 | 863 | 4,808.84 | 279 | 32.33 | 1,550.51 | 32.24 | 1,556.15 | 32.36 | +5.64 | +202.15 | 1 | 0.12 |
| 2025/08/04 | 55.2 | +0.5 | +0.91 | 496 | 2,703.74 | 196 | 39.52 | 1,062.52 | 39.3 | 1,065.85 | 39.42 | +3.33 | +169.9 | 0 | 0 |
| 2025/08/01 | 54.7 | +0.5 | +0.92 | 644 | 3,497.81 | 317 | 49.22 | 1,714.83 | 49.03 | 1,724.68 | 49.31 | +9.85 | +310.73 | 4 | 0.62 |
| 2025/07/31 | 54.2 | +0.9 | +1.69 | 1,543 | 8,489.61 | 870 | 56.38 | 4,786.66 | 56.38 | 4,784.51 | 56.36 | -2.15 | -24.71 | 0 | 0 |
| 2025/07/30 | 53.3 | -0.5 | -0.93 | 754 | 4,011.22 | 231 | 30.64 | 1,228.65 | 30.63 | 1,232.05 | 30.72 | +3.4 | +147.19 | 0 | 0 |
| 2025/07/29 | 53.8 | -2.3 | -4.1 | 1,411 | 7,703.34 | 385 | 27.29 | 2,102.02 | 27.29 | 2,103.28 | 27.3 | +1.26 | +32.73 | 3 | 0.21 |
| 2025/07/28 | 56.1 | -0.7 | -1.23 | 1,279 | 7,171.34 | 622 | 48.63 | 3,477.8 | 48.5 | 3,499.7 | 48.8 | +21.9 | +352.09 | 1 | 0.08 |
| 2025/07/25 | 56.8 | +0.2 | +0.35 | 1,332 | 7,534.3 | 706 | 53 | 3,995.97 | 53.04 | 4,003.47 | 53.14 | +7.5 | +106.23 | 3 | 0.23 |
| 2025/07/24 | 56.6 | -0.6 | -1.05 | 2,882 | 16,679.67 | 1,736 | 60.24 | 10,042.85 | 60.21 | 10,041.76 | 60.2 | -1.09 | -6.28 | 14 | 0.49 |
| 2025/07/23 | 57.2 | +0 | +0 | 4,152 | 23,858.05 | 2,589 | 62.36 | 14,879.64 | 62.37 | 14,888.46 | 62.4 | +8.82 | +34.07 | 5 | 0.12 |
| 2025/07/22 | 57.2 | +1.5 | +2.69 | 9,953 | 58,792.38 | 6,889 | 69.22 | 40,737.96 | 69.29 | 40,666.88 | 69.17 | -71.08 | -103.18 | 17 | 0.17 |
| 2025/07/21 | 55.7 | -0.3 | -0.54 | 1,941 | 10,742.96 | 1,038 | 53.48 | 5,735.37 | 53.39 | 5,760.56 | 53.62 | +25.19 | +242.68 | 3 | 0.15 |
| 2025/07/18 | 56 | -2.4 | -4.11 | 2,303 | 13,216.36 | 1,022 | 44.38 | 5,876.94 | 44.47 | 5,860.61 | 44.34 | -16.33 | -159.78 | 2 | 0.09 |
| 2025/07/17 | 58.4 | +1.2 | +2.1 | 4,658 | 27,018.07 | 2,433 | 52.23 | 14,117.04 | 52.25 | 14,117.34 | 52.25 | +0.3 | +1.23 | 4 | 0.09 |
| 2025/07/16 | 57.2 | +1 | +1.78 | 9,254 | 52,698.32 | 6,139 | 66.34 | 34,947.2 | 66.32 | 34,998.94 | 66.41 | +51.74 | +84.28 | 27 | 0.29 |
| 2025/07/15 | 56.2 | +5.1 | +9.98 | 2,717 | 14,939.38 | 893 | 32.87 | 4,872.06 | 32.61 | 4,929.16 | 32.99 | +57.1 | +639.42 | 1 | 0.04 |
| 2025/07/14 | 51.1 | -1.5 | -2.85 | 333 | 1,710.69 | 83 | 24.92 | 426.31 | 24.92 | 426.67 | 24.94 | +0.36 | +43.37 | 0 | 0 |
| 2025/07/11 | 52.6 | -0.1 | -0.19 | 427 | 2,246.68 | 128 | 29.98 | 675.1 | 30.05 | 675.1 | 30.05 | +0 | +0 | 1 | 0.23 |
| 2025/07/10 | 52.7 | +0.4 | +0.76 | 1,034 | 5,487.43 | 468 | 45.26 | 2,483.5 | 45.26 | 2,484.74 | 45.28 | +1.24 | +26.5 | 3 | 0.29 |
| 2025/07/09 | 52.3 | +1.1 | +2.15 | 816 | 4,289.77 | 268 | 32.84 | 1,405 | 32.75 | 1,406.17 | 32.78 | +1.17 | +43.66 | 1 | 0.12 |
| 2025/07/08 | 51.2 | +1.2 | +2.4 | 422 | 2,136.11 | 164 | 38.86 | 824.17 | 38.58 | 826.24 | 38.68 | +2.06 | +125.61 | 0 | 0 |
| 2025/07/07 | 50 | -0.8 | -1.57 | 376 | 1,874.42 | 106 | 28.19 | 528.33 | 28.19 | 529.76 | 28.26 | +1.43 | +134.91 | 0 | 0 |
| 2025/07/04 | 50.8 | -1.3 | -2.5 | 963 | 5,011.59 | 547 | 56.8 | 2,856.31 | 56.99 | 2,845.05 | 56.77 | -11.26 | -205.85 | 0 | 0 |
| 2025/07/03 | 52.1 | +0.6 | +1.17 | 423 | 2,203.29 | 189 | 44.68 | 985.06 | 44.71 | 984.07 | 44.66 | -0.99 | -52.38 | 0 | 0 |
| 2025/07/02 | 51.5 | +0.7 | +1.38 | 819 | 4,223.83 | 352 | 42.98 | 1,809.04 | 42.83 | 1,817.21 | 43.02 | +8.17 | +232.1 | 1 | 0.12 |
| 2025/07/01 | 50.8 | +0.4 | +0.79 | 1,611 | 8,435.82 | 883 | 54.81 | 4,621 | 54.78 | 4,608.58 | 54.63 | -12.42 | -140.66 | 3 | 0.19 |
| 2025/06/30 | 50.4 | -0.8 | -1.56 | 478 | 2,415.93 | 217 | 45.4 | 1,096.28 | 45.38 | 1,099.01 | 45.49 | +2.73 | +125.81 | 1 | 0.21 |
| 2025/06/27 | 51.2 | -0.6 | -1.16 | 520 | 2,679.87 | 119 | 22.88 | 613.43 | 22.89 | 613.42 | 22.89 | -0.01 | -0.84 | 0 | 0 |
| 2025/06/26 | 51.8 | -0.4 | -0.77 | 1,849 | 9,814.74 | 1,037 | 56.08 | 5,509.71 | 56.14 | 5,504.36 | 56.08 | -5.35 | -51.59 | 5 | 0.27 |
| 2025/06/25 | 52.2 | -0.6 | -1.14 | 2,356 | 12,387.08 | 1,370 | 58.15 | 7,206.28 | 58.18 | 7,183.94 | 58 | -22.34 | -163.07 | 4 | 0.17 |
| 2025/06/24 | 52.8 | +4.8 | +10 | 2,737 | 14,300.75 | 1,476 | 53.93 | 7,673.73 | 53.66 | 7,727.73 | 54.04 | +54.01 | +365.89 | 3 | 0.11 |
| 2025/06/23 | 48 | -2.5 | -4.95 | 1,232 | 5,899.82 | 530 | 43.02 | 2,534.74 | 42.96 | 2,534.39 | 42.96 | -0.35 | -6.6 | 0 | 0 |
| 2025/06/20 | 50.5 | -2.1 | -3.99 | 2,386 | 12,421.88 | 1,336 | 55.99 | 6,944.26 | 55.9 | 6,952.31 | 55.97 | +8.05 | +60.25 | 2 | 0.08 |
| 2025/06/19 | 52.6 | +2.1 | +4.16 | 3,352 | 18,102.94 | 1,634 | 48.75 | 8,832.91 | 48.79 | 8,838.32 | 48.82 | +5.41 | +33.11 | 81 | 2.42 |
| 2025/06/18 | 50.5 | -2.1 | -1.08 | 401 | 2,042.46 | 67 | 16.71 | 342.41 | 16.76 | 341.06 | 16.7 | -1.35 | -201.49 | 5 | 1.25 |
| 2025/06/17 | 52.6 | -0.3 | -0.57 | 1,166 | 6,192.02 | 387 | 33.19 | 2,068.22 | 33.4 | 2,045.84 | 33.04 | -22.38 | -578.29 | 0 | 0 |
| 2025/06/16 | 52.9 | +3.4 | +6.87 | 1,494 | 7,817.57 | 668 | 44.71 | 3,462.42 | 44.29 | 3,510.55 | 44.91 | +48.13 | +720.51 | 0 | 0 |
| 2025/06/13 | 49.5 | -2.2 | -4.26 | 424 | 2,129.72 | 64 | 15.09 | 324.33 | 15.23 | 320.1 | 15.03 | -4.24 | -661.72 | 0 | 0 |
| 2025/06/12 | 51.7 | -0.9 | -1.71 | 539 | 2,794.6 | 239 | 44.34 | 1,239.86 | 44.37 | 1,239.53 | 44.35 | -0.33 | -13.81 | 0 | 0 |
| 2025/06/11 | 52.6 | +2.8 | +5.62 | 1,717 | 8,964.24 | 910 | 53 | 4,733.94 | 52.81 | 4,762.74 | 53.13 | +28.8 | +316.48 | 7 | 0.41 |
| 2025/06/10 | 49.8 | +0.8 | +1.63 | 267 | 1,327.06 | 71 | 26.59 | 352.77 | 26.58 | 353.61 | 26.65 | +0.83 | +117.61 | 0 | 0 |
| 2025/06/09 | 49 | -0.5 | -1.01 | 945 | 4,763.34 | 545 | 57.67 | 2,752.99 | 57.8 | 2,744.39 | 57.61 | -8.6 | -157.71 | 0 | 0 |
| 2025/06/06 | 49.5 | +0.1 | +0.2 | 679 | 3,429.45 | 339 | 49.93 | 1,710.47 | 49.88 | 1,711.98 | 49.92 | +1.51 | +44.54 | 0 | 0 |
| 2025/06/05 | 49.4 | +0.6 | +1.23 | 162 | 799.18 | 24 | 14.81 | 118.18 | 14.79 | 118.47 | 14.82 | +0.28 | +118.75 | 0 | 0 |
| 2025/06/04 | 48.8 | +1 | +2.09 | 190 | 925.62 | 44 | 23.16 | 213.89 | 23.11 | 214.52 | 23.18 | +0.63 | +143.18 | 0 | 0 |
| 2025/06/03 | 47.8 | -0.6 | -1.24 | 111 | 535.35 | 26 | 23.42 | 125.64 | 23.47 | 125.5 | 23.44 | -0.14 | -55.77 | 0 | 0 |
| 2025/06/02 | 48.4 | -1.1 | -2.22 | 184 | 884.69 | 39 | 21.2 | 187.26 | 21.17 | 188.64 | 21.32 | +1.38 | +352.56 | 0 | 0 |
| 2025/05/29 | 49.5 | +1 | +2.06 | 253 | 1,240.38 | 92 | 36.36 | 449.82 | 36.27 | 452.2 | 36.46 | +2.38 | +258.7 | 0 | 0 |
| 2025/05/28 | 48.5 | +0.3 | +0.62 | 172 | 832.64 | 55 | 31.98 | 266.52 | 32.01 | 266.35 | 31.99 | -0.17 | -31.82 | 0 | 0 |
| 2025/05/27 | 48.2 | -0.9 | -1.83 | 252 | 1,223.1 | 50 | 19.84 | 242.45 | 19.82 | 244.19 | 19.97 | +1.75 | +349 | 0 | 0 |
| 2025/05/26 | 49.1 | -0.4 | -0.81 | 183 | 901.68 | 69 | 37.7 | 340.13 | 37.72 | 340.26 | 37.74 | +0.13 | +18.84 | 0 | 0 |
| 2025/05/23 | 49.5 | +0.1 | +0.2 | 222 | 1,110.73 | 67 | 30.18 | 334.81 | 30.14 | 336.13 | 30.26 | +1.32 | +197.01 | 0 | 0 |
| 2025/05/22 | 49.4 | -0.6 | -1.2 | 282 | 1,388.11 | 74 | 26.24 | 363.83 | 26.21 | 365.29 | 26.32 | +1.46 | +197.3 | 1 | 0.35 |
| 2025/05/21 | 50 | +0.1 | +0.2 | 174 | 872.03 | 30 | 17.24 | 150.34 | 17.24 | 150.75 | 17.29 | +0.41 | +136.67 | 0 | 0 |
| 2025/05/20 | 49.9 | -0.3 | -0.6 | 281 | 1,419.17 | 101 | 35.94 | 510.91 | 36 | 511.51 | 36.04 | +0.6 | +59.41 | 0 | 0 |
| 2025/05/19 | 50.2 | -2.1 | -4.02 | 409 | 2,083.15 | 94 | 22.98 | 478.53 | 22.97 | 479.95 | 23.04 | +1.42 | +151.06 | 0 | 0 |
| 2025/05/16 | 52.3 | -0.3 | -0.57 | 317 | 1,669.06 | 65 | 20.5 | 341.93 | 20.49 | 342.27 | 20.51 | +0.34 | +52.31 | 0 | 0 |
| 2025/05/15 | 52.6 | -1.4 | -2.59 | 509 | 2,695.11 | 133 | 26.13 | 704.24 | 26.13 | 706.03 | 26.2 | +1.79 | +134.59 | 0 | 0 |
| 2025/05/14 | 54 | +1.4 | +2.66 | 2,284 | 12,397.33 | 1,252 | 54.82 | 6,795.87 | 54.82 | 6,796.13 | 54.82 | +0.26 | +2.08 | 0 | 0 |
| 2025/05/13 | 52.6 | +0.1 | +0.19 | 751 | 4,009.14 | 318 | 42.34 | 1,697.3 | 42.34 | 1,702.67 | 42.47 | +5.37 | +168.87 | 4 | 0.53 |
| 2025/05/12 | 52.5 | +0.5 | +0.96 | 857 | 4,555.89 | 450 | 52.51 | 2,393.22 | 52.53 | 2,397.2 | 52.62 | +3.98 | +88.44 | 4 | 0.47 |
| 2025/05/09 | 52 | +0.9 | +1.76 | 1,297 | 6,791.11 | 733 | 56.52 | 3,838.11 | 56.52 | 3,836.24 | 56.49 | -1.87 | -25.51 | 1 | 0.08 |
| 2025/05/08 | 51.1 | +1.2 | +2.4 | 289 | 1,464.22 | 121 | 41.87 | 612.6 | 41.84 | 614.48 | 41.97 | +1.88 | +155.37 | 1 | 0.35 |
| 2025/05/07 | 49.9 | +0.1 | +0.2 | 720 | 3,631.08 | 395 | 54.86 | 1,991.5 | 54.85 | 1,994.43 | 54.93 | +2.93 | +74.18 | 0 | 0 |
| 2025/05/06 | 49.8 | +0.05 | +0.1 | 338 | 1,694.13 | 161 | 47.63 | 806.82 | 47.62 | 808.46 | 47.72 | +1.64 | +101.86 | 0 | 0 |
| 2025/05/05 | 49.75 | -2.15 | -4.14 | 596 | 2,962.2 | 194 | 32.55 | 961.85 | 32.47 | 967.91 | 32.68 | +6.06 | +312.37 | 0 | 0 |
| 2025/05/02 | 51.9 | +0 | +0 | 649 | 3,400.7 | 235 | 36.21 | 1,231.64 | 36.22 | 1,233.28 | 36.27 | +1.64 | +69.79 | 0 | 0 |
| 2025/04/30 | 51.9 | -2.6 | -4.77 | 994 | 5,264.51 | 404 | 40.64 | 2,130.83 | 40.48 | 2,144.6 | 40.74 | +13.77 | +340.84 | 1 | 0.1 |
| 2025/04/29 | 54.5 | +0.9 | +1.68 | 1,613 | 8,720.82 | 876 | 54.31 | 4,737.8 | 54.33 | 4,740.95 | 54.36 | +3.15 | +35.96 | 3 | 0.19 |
| 2025/04/28 | 53.6 | -1.5 | -2.72 | 5,340 | 29,184.57 | 3,245 | 60.77 | 17,737.22 | 60.78 | 17,691.08 | 60.62 | -46.14 | -142.19 | 14 | 0.26 |
| 2025/04/25 | 55.1 | +5 | +9.98 | 2,650 | 14,425.2 | 1,313 | 49.55 | 7,123.65 | 49.38 | 7,165.39 | 49.67 | +41.74 | +317.9 | 1 | 0.04 |
| 2025/04/24 | 50.1 | +1.45 | +2.98 | 4,348 | 22,354.38 | 2,854 | 65.64 | 14,718.35 | 65.84 | 14,678.68 | 65.66 | -39.67 | -139 | 5 | 0.11 |
| 2025/04/23 | 48.65 | +4.4 | +9.94 | 330 | 1,605.44 | 5 | 1.52 | 24.32 | 1.52 | 24.32 | 1.52 | +0 | +0 | 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。
