8097
64.7
TWD-2.30 (-3.43%)
2025.07.10收盤
常珵－現股當沖
常珵最新現股當沖狀況
整理常珵最新(2025/07/09) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的6.78%。當日現股當沖之總損益為+400元、每張平均損益則為+100元。
開盤價
66.5
收盤價
64.7
當日範圍
64.5 - 67.2
成交張數
181
開盤價(昨)
66.5
收盤價(昨)
67
昨日範圍
66.2 - 67
成交張數(昨)
59
成交金額
1180.41萬
成交金額(昨)
392.34萬
52週範圍
60.1 - 95.5
發行股數
6606萬
市值
43億
現股當沖－歷史逐日資訊
開盤價
66.5
收盤價
64.7
成交張數
181
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(%) | ||||||
| 2025/07/10 | 64.7 | -2.3 | -3.43 | 181 | 1,180.41 | 18 | 9.94 | 117.68 | 9.97 | 117.91 | 9.99 | +0.23 | +127.78 | 0 | 0 |
| 2025/07/09 | 67 | +0.5 | +0.75 | 59 | 392.34 | 4 | 6.78 | 26.63 | 6.79 | 26.67 | 6.8 | +0.04 | +100 | 0 | 0 |
| 2025/07/08 | 66.5 | -0.6 | -0.89 | 71 | 473.68 | 2 | 2.82 | 13.32 | 2.81 | 13.44 | 2.84 | +0.12 | +600 | 0 | 0 |
| 2025/07/07 | 67.1 | -1 | -1.47 | 91 | 612.49 | 4 | 4.4 | 27.06 | 4.42 | 26.88 | 4.39 | -0.18 | -450 | 0 | 0 |
| 2025/07/04 | 68.1 | -1 | -1.45 | 53 | 363.9 | 11 | 20.75 | 75.39 | 20.72 | 75.75 | 20.82 | +0.36 | +327.27 | 0 | 0 |
| 2025/07/03 | 69.1 | +0.9 | +1.32 | 129 | 891.49 | 13 | 10.08 | 89.45 | 10.03 | 89.79 | 10.07 | +0.34 | +261.54 | 0 | 0 |
| 2025/07/02 | 68.2 | +1 | +1.49 | 46 | 312.29 | 4 | 8.7 | 27.28 | 8.74 | 26.98 | 8.64 | -0.3 | -750 | 0 | 0 |
| 2025/07/01 | 67.2 | +1.1 | +1.66 | 73 | 489.06 | 3 | 4.11 | 20.16 | 4.12 | 20.18 | 4.13 | +0.02 | +66.67 | 0 | 0 |
| 2025/06/30 | 66.1 | -1.6 | -2.36 | 175 | 1,167.24 | 3 | 1.71 | 20.15 | 1.73 | 19.94 | 1.71 | -0.21 | -700 | 0 | 0 |
| 2025/06/27 | 67.7 | -1.3 | -1.88 | 76 | 517.18 | 5 | 6.58 | 34.14 | 6.6 | 34.03 | 6.58 | -0.11 | -220 | 0 | 0 |
| 2025/06/26 | 69 | +0.1 | +0.15 | 75 | 518.96 | 4 | 5.33 | 27.67 | 5.33 | 27.63 | 5.32 | -0.04 | -100 | 0 | 0 |
| 2025/06/25 | 68.9 | +0.4 | +0.58 | 54 | 371.87 | 1 | 1.85 | 6.84 | 1.84 | 6.91 | 1.86 | +0.07 | +700 | 0 | 0 |
| 2025/06/24 | 68.5 | +0.7 | +1.03 | 102 | 699.49 | 12 | 11.76 | 82.31 | 11.77 | 82.57 | 11.8 | +0.26 | +216.67 | 0 | 0 |
| 2025/06/23 | 67.8 | -0.5 | -0.73 | 92 | 617.35 | 23 | 25 | 153.67 | 24.89 | 154.75 | 25.07 | +1.08 | +469.57 | 0 | 0 |
| 2025/06/20 | 68.3 | +0 | +0 | 78 | 533.26 | 9 | 11.54 | 61.58 | 11.55 | 61.59 | 11.55 | +0.01 | +11.11 | 0 | 0 |
| 2025/06/19 | 68.3 | -0.9 | -1.3 | 119 | 819.74 | 8 | 6.72 | 55.25 | 6.74 | 55.17 | 6.73 | -0.08 | -100 | 0 | 0 |
| 2025/06/18 | 69.2 | -0.6 | -0.86 | 110 | 766.96 | 6 | 5.45 | 41.8 | 5.45 | 41.66 | 5.43 | -0.14 | -233.33 | 0 | 0 |
| 2025/06/17 | 69.8 | -0.3 | -0.43 | 88 | 615.16 | 11 | 12.5 | 76.68 | 12.47 | 76.98 | 12.51 | +0.3 | +272.73 | 0 | 0 |
| 2025/06/16 | 70.1 | +0.4 | +0.57 | 74 | 519.66 | 12 | 16.22 | 83.88 | 16.14 | 84.54 | 16.27 | +0.66 | +550 | 0 | 0 |
| 2025/06/13 | 69.7 | -1.2 | -1.69 | 123 | 860.02 | 6 | 4.88 | 41.94 | 4.88 | 41.89 | 4.87 | -0.05 | -83.33 | 0 | 0 |
| 2025/06/12 | 70.9 | -0.6 | -0.84 | 58 | 412.83 | 9 | 15.52 | 64.05 | 15.51 | 64.33 | 15.58 | +0.28 | +311.11 | 0 | 0 |
| 2025/06/11 | 71.5 | -0.2 | -0.28 | 439 | 3,086.78 | 109 | 24.83 | 763.51 | 24.73 | 769.81 | 24.94 | +6.3 | +577.98 | 0 | 0 |
| 2025/06/10 | 71.7 | +0.1 | +0.14 | 98 | 703.29 | 8 | 8.16 | 57.29 | 8.15 | 57.24 | 8.14 | -0.05 | -62.5 | 0 | 0 |
| 2025/06/09 | 71.6 | -0.1 | -0.14 | 54 | 386.6 | 4 | 7.41 | 28.65 | 7.41 | 28.65 | 7.41 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 71.7 | +0.6 | +0.84 | 77 | 551.29 | 5 | 6.49 | 35.71 | 6.48 | 35.8 | 6.49 | +0.09 | +180 | 0 | 0 |
| 2025/06/05 | 71.1 | -0.3 | -0.42 | 87 | 623.29 | 21 | 24.14 | 150.09 | 24.08 | 151.22 | 24.26 | +1.13 | +538.1 | 0 | 0 |
| 2025/06/04 | 71.4 | +0.2 | +0.28 | 58 | 413.41 | 10 | 17.24 | 71.43 | 17.28 | 71.44 | 17.28 | +0.01 | +10 | 0 | 0 |
| 2025/06/03 | 71.2 | -0.4 | -0.56 | 80 | 573.51 | 21 | 26.25 | 151.04 | 26.34 | 150.42 | 26.23 | -0.62 | -295.24 | 0 | 0 |
| 2025/06/02 | 71.6 | +0.4 | +0.56 | 97 | 690.21 | 11 | 11.34 | 78.28 | 11.34 | 78.32 | 11.35 | +0.04 | +36.36 | 0 | 0 |
| 2025/05/29 | 71.2 | +0 | +0 | 51 | 363.45 | 6 | 11.76 | 42.8 | 11.78 | 42.75 | 11.76 | -0.05 | -83.33 | 0 | 0 |
| 2025/05/28 | 71.2 | +0.2 | +0.28 | 114 | 817.47 | 16 | 14.04 | 114.31 | 13.98 | 114.95 | 14.06 | +0.64 | +400 | 0 | 0 |
| 2025/05/27 | 71 | +0 | +0 | 58 | 412.03 | 6 | 10.34 | 42.57 | 10.33 | 42.7 | 10.36 | +0.13 | +216.67 | 0 | 0 |
| 2025/05/26 | 71 | -0.4 | -0.56 | 71 | 504.87 | 2 | 2.82 | 14.24 | 2.82 | 14.25 | 2.82 | +0.01 | +50 | 0 | 0 |
| 2025/05/23 | 71.4 | +0 | +0 | 125 | 899.57 | 21 | 16.8 | 150.56 | 16.74 | 150.81 | 16.76 | +0.25 | +119.05 | 0 | 0 |
| 2025/05/22 | 71.4 | +1.2 | +1.71 | 108 | 765.66 | 15 | 13.89 | 105.83 | 13.82 | 106.13 | 13.86 | +0.3 | +200 | 0 | 0 |
| 2025/05/21 | 70.2 | +0 | +0 | 100 | 708.79 | 25 | 25 | 177.72 | 25.07 | 177.09 | 24.98 | -0.63 | -252 | 0 | 0 |
| 2025/05/20 | 70.2 | +0.5 | +0.72 | 94 | 658.36 | 35 | 37.23 | 245.13 | 37.23 | 245.06 | 37.22 | -0.07 | -20 | 0 | 0 |
| 2025/05/19 | 69.7 | -0.4 | -0.57 | 210 | 1,478.4 | 23 | 10.95 | 161.11 | 10.9 | 162.25 | 10.97 | +1.14 | +495.65 | 0 | 0 |
| 2025/05/16 | 70.1 | -0.5 | -0.71 | 210 | 1,472.37 | 16 | 7.62 | 112.05 | 7.61 | 112.6 | 7.65 | +0.55 | +343.75 | 0 | 0 |
| 2025/05/15 | 70.6 | +0 | +0 | 88 | 622.22 | 14 | 15.91 | 99.09 | 15.93 | 99.1 | 15.93 | +0.01 | +7.14 | 0 | 0 |
| 2025/05/14 | 70.6 | -0.4 | -0.56 | 331 | 2,330.68 | 19 | 5.74 | 133.96 | 5.75 | 134.05 | 5.75 | +0.09 | +47.37 | 2 | 0.6 |
| 2025/05/13 | 71 | -0.7 | -0.98 | 222 | 1,585.64 | 25 | 11.26 | 179.25 | 11.3 | 178.42 | 11.25 | -0.83 | -332 | 0 | 0 |
| 2025/05/12 | 71.7 | +0.4 | +0.56 | 96 | 687.17 | 16 | 16.67 | 114.54 | 16.67 | 114.91 | 16.72 | +0.37 | +231.25 | 0 | 0 |
| 2025/05/09 | 71.3 | -1.5 | -2.06 | 130 | 931.36 | 21 | 16.15 | 150.05 | 16.11 | 150.87 | 16.2 | +0.82 | +390.48 | 0 | 0 |
| 2025/05/08 | 72.8 | +1.1 | +1.53 | 191 | 1,388.6 | 19 | 9.95 | 137.76 | 9.92 | 138.15 | 9.95 | +0.39 | +205.26 | 0 | 0 |
| 2025/05/07 | 71.7 | +0.5 | +0.7 | 106 | 760.71 | 11 | 10.38 | 78.71 | 10.35 | 79.01 | 10.39 | +0.3 | +272.73 | 2 | 1.89 |
| 2025/05/06 | 71.2 | +0.3 | +0.42 | 66 | 468.49 | 10 | 15.15 | 71.05 | 15.17 | 71.24 | 15.21 | +0.19 | +190 | 0 | 0 |
| 2025/05/05 | 70.9 | -2.2 | -3.01 | 302 | 2,157.83 | 38 | 12.58 | 273.26 | 12.66 | 272.99 | 12.65 | -0.27 | -71.05 | 0 | 0 |
| 2025/05/02 | 73.1 | +1 | +1.39 | 167 | 1,218.65 | 17 | 10.18 | 123.81 | 10.16 | 124.13 | 10.19 | +0.32 | +188.24 | 0 | 0 |
| 2025/04/30 | 72.1 | -1 | -1.37 | 145 | 1,047.64 | 29 | 20 | 209.69 | 20.02 | 209.38 | 19.99 | -0.31 | -106.9 | 0 | 0 |
| 2025/04/29 | 73.1 | +2.1 | +2.96 | 276 | 2,000.56 | 29 | 10.51 | 209.05 | 10.45 | 210.67 | 10.53 | +1.62 | +558.62 | 0 | 0 |
| 2025/04/28 | 71 | +0.5 | +0.71 | 201 | 1,427.58 | 8 | 3.98 | 56.64 | 3.97 | 56.96 | 3.99 | +0.32 | +400 | 0 | 0 |
| 2025/04/25 | 70.5 | -0.7 | -0.98 | 262 | 1,851.62 | 14 | 5.34 | 99.72 | 5.39 | 98.96 | 5.34 | -0.76 | -542.86 | 5 | 1.91 |
| 2025/04/24 | 71.2 | +0.8 | +1.14 | 184 | 1,309.19 | 11 | 5.98 | 78.26 | 5.98 | 78.23 | 5.98 | -0.03 | -27.27 | 0 | 0 |
| 2025/04/23 | 70.4 | -0.1 | -0.14 | 281 | 1,983.19 | 37 | 13.17 | 263.56 | 13.29 | 261.47 | 13.18 | -2.09 | -564.86 | 0 | 0 |
| 2025/04/22 | 70.5 | -0.7 | -0.98 | 248 | 1,758.44 | 27 | 10.89 | 190.15 | 10.81 | 190.98 | 10.86 | +0.83 | +307.41 | 0 | 0 |
| 2025/04/21 | 71.2 | -0.3 | -0.42 | 290 | 2,063.33 | 40 | 13.79 | 285.15 | 13.82 | 285.15 | 13.82 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 71.5 | +1.4 | +2 | 160 | 1,134.61 | 59 | 36.88 | 417.13 | 36.76 | 418.89 | 36.92 | +1.76 | +298.31 | 0 | 0 |
| 2025/04/17 | 70.1 | -1.1 | -1.54 | 250 | 1,759.24 | 68 | 27.2 | 479.44 | 27.25 | 478.68 | 27.21 | -0.76 | -111.76 | 0 | 0 |
| 2025/04/16 | 71.2 | -0.5 | -0.7 | 439 | 3,130.24 | 162 | 36.9 | 1,153.92 | 36.86 | 1,156.96 | 36.96 | +3.04 | +187.65 | 2 | 0.46 |
| 2025/04/15 | 71.7 | -1 | -1.38 | 453 | 3,281.65 | 109 | 24.06 | 793.3 | 24.17 | 792.06 | 24.14 | -1.24 | -113.76 | 0 | 0 |
| 2025/04/14 | 72.7 | +4.1 | +5.98 | 694 | 4,981.01 | 237 | 34.15 | 1,693.45 | 34 | 1,698.75 | 34.1 | +5.3 | +223.63 | 0 | 0 |
| 2025/04/11 | 68.6 | +0.4 | +0.59 | 704 | 4,800.39 | 302 | 42.9 | 2,058.2 | 42.88 | 2,058.77 | 42.89 | +0.57 | +18.87 | 0 | 0 |
| 2025/04/10 | 68.2 | +6.2 | +10 | 340 | 2,311.05 | 38 | 11.18 | 257.3 | 11.13 | 258.05 | 11.17 | +0.75 | +197.37 | 0 | 0 |
| 2025/04/09 | 62 | +1.9 | +3.16 | 960 | 5,903.82 | 366 | 38.12 | 2,255.25 | 38.2 | 2,258.33 | 38.25 | +3.08 | +84.15 | 1 | 0.1 |
| 2025/04/08 | 60.1 | -5.3 | -8.1 | 1,053 | 6,298.05 | 266 | 25.26 | 1,594.46 | 25.32 | 1,600.38 | 25.41 | +5.92 | +222.56 | 0 | 0 |
| 2025/04/07 | 65.4 | -7.2 | -9.92 | 81 | 531.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 72.6 | +2.6 | +3.71 | 218 | 1,567.18 | 28 | 12.85 | 200.03 | 12.76 | 201.49 | 12.86 | +1.46 | +521.43 | 0 | 0 |
| 2025/04/01 | 70 | +2 | +2.94 | 275 | 1,899.97 | 38 | 13.83 | 262.24 | 13.8 | 263.65 | 13.88 | +1.41 | +371.05 | 0 | 0 |
| 2025/03/31 | 68 | -3.5 | -4.9 | 973 | 6,612.72 | 266 | 27.33 | 1,804.73 | 27.29 | 1,823.35 | 27.57 | +18.62 | +700 | 0 | 0 |
| 2025/03/28 | 71.5 | +0 | +0 | 197 | 1,402 | 19 | 9.63 | 134.93 | 9.62 | 135.37 | 9.66 | +0.44 | +231.58 | 0 | 0 |
| 2025/03/27 | 71.5 | -0.2 | -0.28 | 166 | 1,184.03 | 10 | 6.02 | 71.26 | 6.02 | 71.32 | 6.02 | +0.06 | +60 | 0 | 0 |
| 2025/03/26 | 71.7 | +0.6 | +0.84 | 301 | 2,145.24 | 30 | 9.98 | 214.25 | 9.99 | 214.95 | 10.02 | +0.7 | +233.33 | 0 | 0 |
| 2025/03/25 | 71.1 | +0.5 | +0.71 | 276 | 1,951.73 | 55 | 19.95 | 390.62 | 20.01 | 389.82 | 19.97 | -0.8 | -145.45 | 0 | 0 |
| 2025/03/24 | 70.6 | -0.7 | -0.98 | 279 | 1,981.51 | 49 | 17.59 | 348.71 | 17.6 | 348.49 | 17.59 | -0.22 | -44.9 | 0 | 0 |
| 2025/03/21 | 71.3 | -0.5 | -0.7 | 354 | 2,528.16 | 39 | 11 | 278.33 | 11.01 | 279.03 | 11.04 | +0.7 | +179.49 | 0 | 0 |
| 2025/03/20 | 71.8 | +1.1 | +1.56 | 394 | 2,838.28 | 20 | 5.08 | 143.81 | 5.07 | 143.53 | 5.06 | -0.28 | -140 | 0 | 0 |
| 2025/03/19 | 70.7 | -1.3 | -1.81 | 386 | 2,734.9 | 30 | 7.77 | 212.68 | 7.78 | 212.96 | 7.79 | +0.28 | +93.33 | 0 | 0 |
| 2025/03/18 | 72 | +0.6 | +0.84 | 326 | 2,357.88 | 51 | 15.64 | 368.23 | 15.62 | 368.52 | 15.63 | +0.29 | +56.86 | 0 | 0 |
| 2025/03/17 | 71.4 | +0.2 | +0.28 | 445 | 3,184.38 | 85 | 19.11 | 607.71 | 19.08 | 609.28 | 19.13 | +1.57 | +184.71 | 0 | 0 |
| 2025/03/14 | 71.2 | -1.3 | -1.79 | 1,497 | 10,748.76 | 165 | 11.02 | 1,188.88 | 11.06 | 1,186.87 | 11.04 | -2.01 | -121.82 | 6 | 0.4 |
| 2025/03/13 | 72.5 | -3.4 | -4.48 | 1,893 | 13,986.36 | 259 | 13.68 | 1,920.2 | 13.73 | 1,916.34 | 13.7 | -3.86 | -149.03 | 0 | 0 |
| 2025/03/12 | 75.9 | -0.1 | -0.13 | 1,609 | 12,169.2 | 536 | 33.32 | 4,051.08 | 33.29 | 4,070.17 | 33.45 | +19.09 | +356.16 | 1 | 0.06 |
| 2025/03/11 | 76 | -2.8 | -3.55 | 1,211 | 9,354.08 | 308 | 25.44 | 2,392.09 | 25.57 | 2,384.24 | 25.49 | -7.85 | -254.87 | 0 | 0 |
| 2025/03/10 | 78.8 | -2 | -2.48 | 759 | 6,013.05 | 102 | 13.44 | 806.91 | 13.42 | 809.39 | 13.46 | +2.48 | +243.14 | 0 | 0 |
| 2025/03/07 | 80.8 | -1.5 | -1.82 | 301 | 2,450.31 | 40 | 13.27 | 326.86 | 13.34 | 326.03 | 13.31 | -0.83 | -207.5 | 0 | 0 |
| 2025/03/06 | 82.3 | +0 | +0 | 189 | 1,559.53 | 29 | 15.34 | 239.17 | 15.34 | 239.33 | 15.35 | +0.16 | +55.17 | 0 | 0 |
| 2025/03/05 | 82.3 | +0.9 | +1.11 | 301 | 2,457.43 | 84 | 27.95 | 687.69 | 27.98 | 686.91 | 27.95 | -0.78 | -92.86 | 1 | 0.33 |
| 2025/03/04 | 81.4 | -0.3 | -0.37 | 227 | 1,842.33 | 43 | 18.97 | 349.06 | 18.95 | 349.49 | 18.97 | +0.43 | +100 | 1 | 0.44 |
| 2025/03/03 | 81.7 | -1.1 | -1.33 | 438 | 3,579.85 | 44 | 10.06 | 360.11 | 10.06 | 360.99 | 10.08 | +0.88 | +200 | 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。
