6530
41.9
TWD-0.15 (-0.36%)
2025.04.11收盤
創威－現股當沖
創威最新現股當沖狀況
整理創威最新(2025/04/11) 當沖狀況。整體成交張數為177張，佔整體市場成交張數的30.1%。當日現股當沖之總損益為+20.47萬元、每張平均損益則為+1,156元。
開盤價
38
收盤價
41.9
當日範圍
37.85 - 41.9
成交張數
588
開盤價(昨)
41.85
收盤價(昨)
42.05
昨日範圍
41 - 42.05
成交張數(昨)
522
成交金額
2328.47萬
成交金額(昨)
2184.40萬
52週範圍
37.35 - 85.5
發行股數
3375萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
38
收盤價
41.9
成交張數
588
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(%) | ||||||
| 2025/04/11 | 41.9 | -0.15 | -0.36 | 588 | 2,328.56 | 177 | 30.1 | 688.35 | 29.56 | 708.82 | 30.44 | +20.47 | +1,156.5 | 1 | 0.17 |
| 2025/04/10 | 42.05 | +3.8 | +9.93 | 522 | 2,184.74 | 195 | 37.35 | 813.67 | 37.24 | 814.19 | 37.27 | +0.52 | +26.67 | 0 | 0 |
| 2025/04/09 | 38.25 | -4.25 | -10 | 848 | 3,247.46 | 92 | 10.85 | 353.25 | 10.88 | 352.73 | 10.86 | -0.53 | -57.61 | 0 | 0 |
| 2025/04/08 | 42.5 | -4.7 | -9.96 | 155 | 659.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 47.2 | -5.2 | -9.92 | 21 | 98.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 52.4 | -0.2 | -0.38 | 123 | 646.44 | 44 | 35.74 | 231.32 | 35.78 | 231.25 | 35.77 | -0.07 | -15.91 | 1 | 0.81 |
| 2025/04/01 | 52.6 | +1.4 | +2.73 | 309 | 1,618.94 | 80 | 25.91 | 419.7 | 25.92 | 421.42 | 26.03 | +1.72 | +215 | 2 | 0.65 |
| 2025/03/31 | 51.2 | -3.7 | -6.74 | 521 | 2,719.46 | 128 | 24.57 | 673.6 | 24.77 | 671.74 | 24.7 | -1.86 | -145.31 | 0 | 0 |
| 2025/03/28 | 54.9 | -2.6 | -4.52 | 596 | 3,295.13 | 96 | 16.11 | 535.49 | 16.25 | 530.02 | 16.08 | -5.47 | -569.79 | 0 | 0 |
| 2025/03/27 | 57.5 | -2.5 | -4.17 | 205 | 1,195.8 | 44 | 21.5 | 259.07 | 21.67 | 256.68 | 21.47 | -2.39 | -543.18 | 0 | 0 |
| 2025/03/26 | 60 | +0.2 | +0.33 | 157 | 939.83 | 36 | 22.9 | 215.59 | 22.94 | 215.79 | 22.96 | +0.2 | +55.56 | 0 | 0 |
| 2025/03/25 | 59.8 | -0.3 | -0.5 | 241 | 1,458.09 | 97 | 40.17 | 587.51 | 40.29 | 585.87 | 40.18 | -1.64 | -169.07 | 0 | 0 |
| 2025/03/24 | 60.1 | -0.3 | -0.5 | 266 | 1,615.11 | 100 | 37.57 | 606.07 | 37.52 | 607.48 | 37.61 | +1.41 | +141 | 0 | 0 |
| 2025/03/21 | 60.4 | -0.3 | -0.49 | 225 | 1,366.55 | 77 | 34.19 | 467.26 | 34.19 | 466.93 | 34.17 | -0.33 | -42.86 | 0 | 0 |
| 2025/03/20 | 60.7 | +0.9 | +1.51 | 326 | 1,991.53 | 155 | 47.49 | 945.84 | 47.49 | 945.9 | 47.5 | +0.06 | +3.87 | 0 | 0 |
| 2025/03/19 | 59.8 | -0.7 | -1.16 | 265 | 1,601.57 | 110 | 41.5 | 663.92 | 41.45 | 665.1 | 41.53 | +1.18 | +107.27 | 1 | 0.38 |
| 2025/03/18 | 60.5 | +0 | +0 | 231 | 1,404.37 | 93 | 40.2 | 564.7 | 40.21 | 564.73 | 40.21 | +0.03 | +3.23 | 0 | 0 |
| 2025/03/17 | 60.5 | +1.2 | +2.02 | 486 | 2,957.01 | 270 | 55.54 | 1,644.06 | 55.6 | 1,642.57 | 55.55 | -1.49 | -55.19 | 0 | 0 |
| 2025/03/14 | 59.3 | +0.6 | +1.02 | 271 | 1,598.16 | 112 | 41.3 | 658.24 | 41.19 | 660.39 | 41.32 | +2.15 | +191.96 | 1 | 0.37 |
| 2025/03/13 | 58.7 | -0.7 | -1.18 | 321 | 1,917.07 | 153 | 47.68 | 913.17 | 47.63 | 915.37 | 47.75 | +2.2 | +143.79 | 0 | 0 |
| 2025/03/12 | 59.4 | +1.3 | +2.24 | 498 | 2,985.23 | 275 | 55.18 | 1,645.03 | 55.11 | 1,648.53 | 55.22 | +3.5 | +127.27 | 0 | 0 |
| 2025/03/11 | 58.1 | -0.9 | -1.53 | 321 | 1,839.69 | 162 | 50.54 | 926.53 | 50.36 | 930.15 | 50.56 | +3.62 | +223.46 | 2 | 0.62 |
| 2025/03/10 | 59 | +0.2 | +0.34 | 252 | 1,488.08 | 95 | 37.77 | 561.9 | 37.76 | 562.72 | 37.82 | +0.82 | +86.32 | 0 | 0 |
| 2025/03/07 | 58.8 | -1.5 | -2.49 | 305 | 1,810.59 | 77 | 25.23 | 456.6 | 25.22 | 458.4 | 25.32 | +1.8 | +233.77 | 0 | 0 |
| 2025/03/06 | 60.3 | -1 | -1.63 | 242 | 1,474.57 | 91 | 37.67 | 555.93 | 37.7 | 555.34 | 37.66 | -0.59 | -64.84 | 0 | 0 |
| 2025/03/05 | 61.3 | -0.2 | -0.33 | 346 | 2,139.45 | 154 | 44.49 | 951 | 44.45 | 951.88 | 44.49 | +0.88 | +57.14 | 0 | 0 |
| 2025/03/04 | 61.5 | +1.2 | +1.99 | 422 | 2,555.66 | 165 | 39.07 | 988.47 | 38.68 | 998.24 | 39.06 | +9.77 | +592.12 | 0 | 0 |
| 2025/03/03 | 60.3 | -0.7 | -1.15 | 409 | 2,456.68 | 151 | 36.91 | 906.51 | 36.9 | 908.25 | 36.97 | +1.74 | +115.23 | 0 | 0 |
| 2025/02/27 | 61 | -1.1 | -1.77 | 485 | 2,982.52 | 187 | 38.53 | 1,148.41 | 38.5 | 1,150.57 | 38.58 | +2.16 | +115.51 | 0 | 0 |
| 2025/02/26 | 62.1 | +0.5 | +0.81 | 904 | 5,648.13 | 360 | 39.81 | 2,248.36 | 39.81 | 2,248.25 | 39.81 | -0.11 | -3.06 | 0 | 0 |
| 2025/02/25 | 61.6 | -2.4 | -3.75 | 903 | 5,621.36 | 219 | 24.24 | 1,362.51 | 24.24 | 1,365.79 | 24.3 | +3.28 | +149.77 | 0 | 0 |
| 2025/02/24 | 64 | -0.9 | -1.39 | 383 | 2,449.14 | 80 | 20.9 | 511.61 | 20.89 | 512.85 | 20.94 | +1.24 | +155 | 0 | 0 |
| 2025/02/21 | 64.9 | -0.4 | -0.61 | 540 | 3,514.28 | 178 | 32.98 | 1,159.02 | 32.98 | 1,161.39 | 33.05 | +2.37 | +133.15 | 0 | 0 |
| 2025/02/20 | 65.3 | -1.5 | -2.25 | 671 | 4,442.28 | 220 | 32.77 | 1,458.06 | 32.82 | 1,461.61 | 32.9 | +3.55 | +161.36 | 0 | 0 |
| 2025/02/19 | 66.8 | +0.7 | +1.06 | 688 | 4,595.92 | 223 | 32.43 | 1,488.77 | 32.39 | 1,493.05 | 32.49 | +4.28 | +191.93 | 0 | 0 |
| 2025/02/18 | 66.1 | +0.2 | +0.3 | 396 | 2,625.26 | 178 | 44.94 | 1,179.81 | 44.94 | 1,179.94 | 44.95 | +0.13 | +7.3 | 0 | 0 |
| 2025/02/17 | 65.9 | +0.4 | +0.61 | 513 | 3,400.98 | 252 | 49.11 | 1,670.05 | 49.11 | 1,670.31 | 49.11 | +0.26 | +10.32 | 1 | 0.19 |
| 2025/02/14 | 65.5 | -0.8 | -1.21 | 531 | 3,485.96 | 235 | 44.25 | 1,543.26 | 44.27 | 1,547.64 | 44.4 | +4.38 | +186.38 | 1 | 0.19 |
| 2025/02/13 | 66.3 | +0 | +0 | 736 | 4,870.66 | 338 | 45.93 | 2,236.74 | 45.92 | 2,237.13 | 45.93 | +0.39 | +11.54 | 3 | 0.41 |
| 2025/02/12 | 66.3 | -1 | -1.49 | 1,345 | 8,934.12 | 686 | 51.02 | 4,557.4 | 51.01 | 4,574.85 | 51.21 | +17.45 | +254.37 | 1 | 0.07 |
| 2025/02/11 | 67.3 | -0.1 | -0.15 | 1,914 | 13,033.68 | 1,132 | 59.14 | 7,706.46 | 59.13 | 7,702.06 | 59.09 | -4.4 | -38.87 | 1 | 0.05 |
| 2025/02/10 | 67.4 | +0.5 | +0.75 | 1,954 | 13,171.53 | 1,181 | 60.43 | 7,951.92 | 60.37 | 7,960.84 | 60.44 | +8.92 | +75.53 | 3 | 0.15 |
| 2025/02/07 | 66.9 | +3.4 | +5.35 | 2,160 | 14,364.43 | 1,193 | 55.22 | 7,869.02 | 54.78 | 7,936.28 | 55.25 | +67.26 | +563.79 | 2 | 0.09 |
| 2025/02/06 | 63.5 | +1.2 | +1.93 | 991 | 6,316.39 | 562 | 56.7 | 3,578.45 | 56.65 | 3,580.19 | 56.68 | +1.74 | +30.96 | 0 | 0 |
| 2025/02/05 | 62.3 | +1.3 | +2.13 | 682 | 4,268.1 | 345 | 50.56 | 2,156.85 | 50.53 | 2,157.42 | 50.55 | +0.57 | +16.52 | 1 | 0.15 |
| 2025/02/04 | 61 | -1.1 | -1.77 | 1,015 | 6,202.19 | 492 | 48.45 | 2,999.89 | 48.37 | 3,016.4 | 48.63 | +16.51 | +335.57 | 0 | 0 |
| 2025/02/03 | 62.1 | -5.1 | -7.59 | 1,084 | 6,806.92 | 415 | 38.28 | 2,603.47 | 38.25 | 2,620.45 | 38.5 | +16.98 | +409.16 | 0 | 0 |
| 2025/01/22 | 67.2 | +0.9 | +1.36 | 2,554 | 17,074.71 | 1,803 | 70.6 | 12,039.85 | 70.51 | 12,062.71 | 70.65 | +22.86 | +126.79 | 1 | 0.04 |
| 2025/01/21 | 66.3 | +0.3 | +0.45 | 2,938 | 19,683.95 | 2,142 | 72.92 | 14,333.89 | 72.82 | 14,342.59 | 72.86 | +8.7 | +40.62 | 2 | 0.07 |
| 2025/01/20 | 66 | +0 | +0 | 1,103 | 7,269.3 | 627 | 56.82 | 4,129.81 | 56.81 | 4,135.4 | 56.89 | +5.59 | +89.15 | 0 | 0 |
| 2025/01/17 | 66 | -3.1 | -4.49 | 3,137 | 21,015.91 | 1,726 | 55.02 | 11,580.38 | 55.1 | 11,557.13 | 54.99 | -23.25 | -134.7 | 8 | 0.26 |
| 2025/01/16 | 69.1 | +4.6 | +7.13 | 7,728 | 52,417.86 | 5,091 | 65.88 | 34,361.7 | 65.55 | 34,611.24 | 66.03 | +249.54 | +490.16 | 49 | 0.63 |
| 2025/01/15 | 64.5 | -0.9 | -1.38 | 3,813 | 25,159.94 | 2,549 | 66.85 | 16,814.64 | 66.83 | 16,789.32 | 66.73 | -25.32 | -99.33 | 7 | 0.18 |
| 2025/01/14 | 65.4 | -0.6 | -0.91 | 1,697 | 11,201.72 | 1,265 | 74.53 | 8,353.82 | 74.58 | 8,345.05 | 74.5 | -8.77 | -69.33 | 4 | 0.24 |
| 2025/01/13 | 66 | -4.6 | -6.52 | 7,458 | 49,427.13 | 5,360 | 71.87 | 35,521.77 | 71.87 | 35,525.01 | 71.87 | +3.24 | +6.04 | 37 | 0.5 |
| 2025/01/10 | 70.6 | +6.4 | +9.97 | 8,371 | 58,341.12 | 5,485 | 65.53 | 38,088.57 | 65.29 | 38,285.94 | 65.62 | +197.37 | +359.84 | 21 | 0.25 |
| 2025/01/09 | 64.2 | -2.8 | -4.18 | 1,557 | 10,192.33 | 759 | 48.74 | 4,971.01 | 48.77 | 4,969.52 | 48.76 | -1.49 | -19.63 | 2 | 0.13 |
| 2025/01/08 | 67 | -1.8 | -2.62 | 1,863 | 12,492.37 | 865 | 46.44 | 5,795.5 | 46.39 | 5,814.61 | 46.55 | +19.11 | +220.92 | 7 | 0.38 |
| 2025/01/07 | 68.8 | -2 | -2.82 | 1,157 | 8,056.75 | 572 | 49.42 | 3,984.56 | 49.46 | 3,989.65 | 49.52 | +5.09 | +88.99 | 0 | 0 |
| 2025/01/06 | 70.8 | +1.9 | +2.76 | 972 | 6,782.75 | 484 | 49.78 | 3,375.94 | 49.77 | 3,373.82 | 49.74 | -2.12 | -43.8 | 2 | 0.21 |
| 2025/01/03 | 68.9 | +0.4 | +0.58 | 1,800 | 12,547.5 | 1,153 | 64.05 | 8,049.42 | 64.15 | 8,044.05 | 64.11 | -5.37 | -46.57 | 4 | 0.22 |
| 2025/01/02 | 68.5 | -1 | -1.44 | 885 | 6,166.24 | 434 | 49.06 | 3,024.86 | 49.06 | 3,025.19 | 49.06 | +0.33 | +7.6 | 3 | 0.34 |
| 2024/12/31 | 69.5 | +1.3 | +1.91 | 666 | 4,585.24 | 302 | 45.32 | 2,075.03 | 45.25 | 2,075.64 | 45.27 | +0.61 | +20.2 | 9 | 1.35 |
| 2024/12/30 | 68.2 | -0.8 | -1.16 | 867 | 5,956.91 | 430 | 49.59 | 2,957.78 | 49.65 | 2,959.55 | 49.68 | +1.77 | +41.16 | 1 | 0.12 |
| 2024/12/27 | 69 | -1.8 | -2.54 | 1,151 | 8,071.92 | 516 | 44.84 | 3,633.29 | 45.01 | 3,624.85 | 44.91 | -8.44 | -163.57 | 2 | 0.17 |
| 2024/12/26 | 70.8 | -1.4 | -1.94 | 1,303 | 9,321.67 | 622 | 47.72 | 4,450.26 | 47.74 | 4,453.66 | 47.78 | +3.4 | +54.66 | 2 | 0.15 |
| 2024/12/25 | 72.2 | +3.9 | +5.71 | 3,304 | 23,648.69 | 1,732 | 52.43 | 12,356.42 | 52.25 | 12,419.33 | 52.52 | +62.91 | +363.22 | 2 | 0.06 |
| 2024/12/24 | 68.3 | -2.4 | -3.39 | 1,973 | 13,727.93 | 799 | 40.49 | 5,573.58 | 40.6 | 5,595.11 | 40.76 | +21.53 | +269.46 | 4 | 0.2 |
| 2024/12/23 | 70.7 | -0.3 | -0.42 | 909 | 6,498.87 | 400 | 44.02 | 2,866.66 | 44.11 | 2,863.47 | 44.06 | -3.19 | -79.75 | 0 | 0 |
| 2024/12/20 | 71 | -0.7 | -0.98 | 1,647 | 11,853.63 | 838 | 50.88 | 6,039.18 | 50.95 | 6,035.22 | 50.91 | -3.96 | -47.26 | 2 | 0.12 |
| 2024/12/19 | 71.7 | -0.6 | -0.83 | 1,456 | 10,429.59 | 731 | 50.19 | 5,233.17 | 50.18 | 5,240.74 | 50.25 | +7.57 | +103.56 | 1 | 0.07 |
| 2024/12/18 | 72.3 | -1 | -1.36 | 1,882 | 13,568.08 | 1,188 | 63.13 | 8,560.1 | 63.09 | 8,574.17 | 63.19 | +14.07 | +118.43 | 2 | 0.11 |
| 2024/12/17 | 73.3 | +1.3 | +1.81 | 1,843 | 13,339.01 | 1,085 | 58.88 | 7,855.46 | 58.89 | 7,857.85 | 58.91 | +2.39 | +22.03 | 2 | 0.11 |
| 2024/12/16 | 72 | -6.9 | -8.75 | 4,974 | 37,295.66 | 2,613 | 52.53 | 19,559.33 | 52.44 | 19,761.38 | 52.99 | +202.05 | +773.25 | 11 | 0.22 |
| 2024/12/13 | 78.9 | +0.9 | +1.15 | 6,169 | 49,021.05 | 4,542 | 73.62 | 36,078.17 | 73.6 | 36,076.5 | 73.59 | -1.67 | -3.68 | 46 | 0.75 |
| 2024/12/12 | 78 | +0.7 | +0.91 | 3,991 | 31,522.81 | 2,818 | 70.6 | 22,244.52 | 70.57 | 22,230.19 | 70.52 | -14.33 | -50.85 | 11 | 0.28 |
| 2024/12/11 | 77.3 | +1.1 | +1.44 | 1,640 | 12,643.44 | 952 | 58.04 | 7,331.77 | 57.99 | 7,338.08 | 58.04 | +6.31 | +66.28 | 0 | 0 |
| 2024/12/10 | 76.2 | -3.2 | -4.03 | 3,263 | 25,261.56 | 2,079 | 63.71 | 16,105.45 | 63.75 | 16,106.06 | 63.76 | +0.61 | +2.93 | 0 | 0 |
| 2024/12/09 | 79.4 | +0.5 | +0.63 | 3,196 | 25,287.34 | 2,147 | 67.19 | 16,992.31 | 67.2 | 17,000.72 | 67.23 | +8.41 | +39.17 | 4 | 0.13 |
| 2024/12/06 | 78.9 | -1.9 | -2.35 | 3,044 | 24,252.78 | 1,697 | 55.75 | 13,534.83 | 55.81 | 13,539.8 | 55.83 | +4.97 | +29.29 | 1 | 0.03 |
| 2024/12/05 | 80.8 | -2.2 | -2.65 | 7,396 | 60,254.7 | 4,895 | 66.19 | 39,821.98 | 66.09 | 39,931.73 | 66.27 | +109.75 | +224.21 | 6 | 0.08 |
| 2024/12/04 | 83 | +3.2 | +4.01 | 19,230 | 157,546.21 | 15,589 | 81.07 | 127,719.63 | 81.07 | 127,670.93 | 81.04 | -48.7 | -31.24 | 57 | 0.3 |
| 2024/12/03 | 79.8 | +3.3 | +4.31 | 10,504 | 82,856.06 | 7,938 | 75.57 | 62,583.1 | 75.53 | 62,633.73 | 75.59 | +50.63 | +63.78 | 10 | 0.1 |
| 2024/12/02 | 76.5 | +1.5 | +2 | 8,748 | 67,116.47 | 6,074 | 69.43 | 46,576.79 | 69.4 | 46,626.63 | 69.47 | +49.84 | +82.05 | 15 | 0.17 |
| 2024/11/29 | 75 | -5.3 | -6.6 | 17,294 | 130,912.02 | 12,299 | 71.12 | 93,113.97 | 71.13 | 93,077.39 | 71.1 | -36.58 | -29.74 | 7 | 0.04 |
| 2024/11/28 | 80.3 | +7.3 | +10 | 10,454 | 81,707.48 | 5,691 | 54.44 | 43,947.86 | 53.79 | 44,516.77 | 54.48 | +568.91 | +999.67 | 5 | 0.05 |
| 2024/11/27 | 73 | -2.3 | -3.05 | 2,997 | 22,247.87 | 2,077 | 69.3 | 15,438.16 | 69.39 | 15,433.81 | 69.37 | -4.35 | -20.94 | 6 | 0.2 |
| 2024/11/26 | 75.3 | +0 | +0 | 2,348 | 17,392.57 | 1,457 | 62.05 | 10,804.18 | 62.12 | 10,805.77 | 62.13 | +1.59 | +10.91 | 1 | 0.04 |
| 2024/11/25 | 75.3 | +3.9 | +5.46 | 8,932 | 68,157.47 | 6,844 | 76.62 | 52,253.16 | 76.67 | 52,315.86 | 76.76 | +62.7 | +91.61 | 10 | 0.11 |
| 2024/11/22 | 71.4 | -0.5 | -0.7 | 1,781 | 12,845.18 | 936 | 52.55 | 6,759.58 | 52.62 | 6,752.84 | 52.57 | -6.74 | -72.01 | 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。
