2451
316.5
TWD+3.00 (0.96%)
2026.05.22收盤
創見－現股當沖
創見最新現股當沖狀況
整理創見最新(2026/04/24) 當沖狀況。整體成交張數為2,181張，佔整體市場成交張數的44.64%。當日現股當沖之總損益為+21.4萬元、每張平均損益則為+98元。
開盤價
318
收盤價
316.5
當日範圍
314.5 - 324
成交張數
4,147
開盤價(昨)
321
收盤價(昨)
313.5
昨日範圍
307 - 321
成交張數(昨)
6,399
成交金額
13.25億
成交金額(昨)
20.00億
52週範圍
88.8 - 351
發行股數
4億
市值
1363億
現股當沖－歷史逐日資訊
開盤價
318
收盤價
316.5
成交張數
4,147
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(%) | ||||||
| 2026/04/24 | 252.5 | +1 | +0.4 | 4,886 | 123,533.27 | 2,181 | 44.64 | 55,179.9 | 44.67 | 55,201.3 | 44.69 | +21.4 | +98.12 | 0 | 0 |
| 2026/04/23 | 251.5 | -17.5 | -6.51 | 13,505 | 352,534 | 6,475 | 47.94 | 169,258.9 | 48.01 | 169,312.65 | 48.03 | +53.75 | +83.01 | 22 | 0.16 |
| 2026/04/22 | 269 | +3.5 | +1.32 | 9,481 | 251,898.4 | 4,031 | 42.52 | 106,716.95 | 42.37 | 107,279.45 | 42.59 | +562.5 | +1,395.44 | 6 | 0.06 |
| 2026/04/21 | 265.5 | +15 | +5.99 | 13,357 | 353,180.63 | 6,076 | 45.49 | 160,117.5 | 45.34 | 160,960.5 | 45.57 | +843 | +1,387.43 | 6 | 0.04 |
| 2026/04/20 | 250.5 | +4 | +1.62 | 6,266 | 155,013.56 | 2,610 | 41.66 | 64,357 | 41.52 | 64,641.1 | 41.7 | +284.1 | +1,088.51 | 2 | 0.03 |
| 2026/04/17 | 246.5 | -0.5 | -0.2 | 6,599 | 165,117.83 | 2,095 | 31.75 | 52,625.2 | 31.87 | 52,445.8 | 31.76 | -179.4 | -856.32 | 41 | 0.62 |
| 2026/04/16 | 247 | -1 | -0.4 | 4,175 | 103,254.06 | 995 | 23.83 | 24,651.1 | 23.87 | 24,607.65 | 23.83 | -43.45 | -436.68 | 27 | 0.65 |
| 2026/04/15 | 248 | -1.5 | -0.6 | 5,421 | 136,381.41 | 1,379 | 25.44 | 34,948.25 | 25.63 | 34,520.2 | 25.31 | -428.05 | -3,104.06 | 0 | 0 |
| 2026/04/14 | 249.5 | +4.5 | +1.84 | 10,328 | 264,531.46 | 3,412 | 33.04 | 87,936.45 | 33.24 | 87,875.45 | 33.22 | -61 | -178.78 | 0 | 0 |
| 2026/04/13 | 245 | +4.5 | +1.87 | 5,429 | 132,862.58 | 1,504 | 27.7 | 36,756.9 | 27.67 | 36,866.35 | 27.75 | +109.45 | +727.73 | 0 | 0 |
| 2026/04/10 | 240.5 | +7.5 | +3.22 | 11,011 | 269,364.54 | 5,248 | 47.66 | 128,161.85 | 47.58 | 128,404.45 | 47.67 | +242.6 | +462.27 | 0 | 0 |
| 2026/04/09 | 233 | -15 | -6.05 | 12,398 | 292,240.54 | 4,272 | 34.46 | 101,117.55 | 34.6 | 100,978.6 | 34.55 | -138.95 | -325.26 | 13 | 0.1 |
| 2026/04/08 | 248 | +14.5 | +6.21 | 8,091 | 197,762.84 | 3,535 | 43.69 | 86,363.6 | 43.67 | 86,457.35 | 43.72 | +93.75 | +265.21 | 7 | 0.09 |
| 2026/03/20 | 302 | -7 | -2.27 | 23,652 | 726,170.2 | 15,244 | 64.45 | 466,779.7 | 64.28 | 467,818.95 | 64.42 | +1,039.25 | +681.74 | 52 | 0.22 |
| 2026/03/19 | 309 | -4.5 | -1.44 | 21,052 | 644,845.27 | 12,024 | 57.12 | 368,016.6 | 57.07 | 369,370.65 | 57.28 | +1,354.05 | +1,126.12 | 36 | 0.17 |
| 2026/03/18 | 313.5 | +28.5 | +10 | 18,633 | 576,465.13 | 10,951 | 58.77 | 338,372.85 | 58.7 | 338,853.05 | 58.78 | +480.2 | +438.5 | 62 | 0.33 |
| 2026/03/17 | 285 | +25.5 | +9.83 | 17,638 | 495,812.28 | 9,110 | 51.65 | 255,036.65 | 51.44 | 255,910.35 | 51.61 | +873.7 | +959.06 | 9 | 0.05 |
| 2026/03/16 | 259.5 | +23.5 | +9.96 | 14,830 | 372,805.74 | 7,208 | 48.61 | 179,704.3 | 48.2 | 180,855.65 | 48.51 | +1,151.35 | +1,597.32 | 15 | 0.1 |
| 2026/03/13 | 236 | +10.5 | +4.66 | 7,447 | 172,193.29 | 3,137 | 42.12 | 71,943.15 | 41.78 | 72,347.5 | 42.02 | +404.35 | +1,288.97 | 7 | 0.09 |
| 2026/03/12 | 225.5 | -3.5 | -1.53 | 6,873 | 158,103.55 | 3,454 | 50.25 | 79,531.2 | 50.3 | 79,493.6 | 50.28 | -37.6 | -108.86 | 3 | 0.04 |
| 2026/03/11 | 229 | +9 | +4.09 | 9,984 | 228,137.52 | 4,866 | 48.74 | 110,861.45 | 48.59 | 111,417.3 | 48.84 | +555.85 | +1,142.31 | 5 | 0.05 |
| 2026/03/10 | 220 | +7.5 | +3.53 | 5,543 | 122,217.05 | 3,008 | 54.26 | 66,229.3 | 54.19 | 66,251.65 | 54.21 | +22.35 | +74.3 | 6 | 0.11 |
| 2026/03/09 | 212.5 | -4.5 | -2.07 | 5,756 | 119,760.52 | 3,193 | 55.47 | 66,324.75 | 55.38 | 66,727.05 | 55.72 | +402.3 | +1,259.94 | 10 | 0.17 |
| 2026/03/06 | 217 | +3.5 | +1.64 | 8,487 | 186,224.59 | 4,322 | 50.92 | 94,626.6 | 50.81 | 94,753.45 | 50.88 | +126.85 | +293.5 | 18 | 0.21 |
| 2026/03/05 | 213.5 | +14.5 | +7.29 | 5,891 | 125,187.44 | 2,495 | 42.35 | 52,958.2 | 42.3 | 53,042.65 | 42.37 | +84.45 | +338.48 | 1 | 0.02 |
| 2026/03/04 | 199 | -3.5 | -1.73 | 5,719 | 113,280.45 | 3,243 | 56.71 | 64,137.3 | 56.62 | 64,243.5 | 56.71 | +106.2 | +327.47 | 4 | 0.07 |
| 2026/03/03 | 202.5 | -16 | -7.32 | 9,593 | 195,576.55 | 3,413 | 35.58 | 69,641.4 | 35.61 | 70,301.25 | 35.95 | +659.85 | +1,933.34 | 8 | 0.08 |
| 2026/03/02 | 218.5 | +8.5 | +4.05 | 4,894 | 104,914.06 | 1,789 | 36.56 | 37,783.7 | 36.01 | 38,253.1 | 36.46 | +469.4 | +2,623.81 | 3 | 0.06 |
| 2026/02/26 | 210 | -5 | -2.33 | 4,790 | 101,242.25 | 1,679 | 35.05 | 35,520.1 | 35.08 | 35,623.45 | 35.19 | +103.35 | +615.54 | 0 | 0 |
| 2026/02/25 | 215 | -12.5 | -5.49 | 8,194 | 178,046.09 | 2,531 | 30.89 | 55,117.6 | 30.96 | 55,374.95 | 31.1 | +257.35 | +1,016.79 | 2 | 0.02 |
| 2026/02/24 | 227.5 | +8.5 | +3.88 | 4,609 | 103,944.14 | 1,814 | 39.36 | 40,641.6 | 39.1 | 40,756.85 | 39.21 | +115.25 | +635.34 | 1 | 0.02 |
| 2026/02/23 | 219 | +0 | +0 | 5,231 | 116,619.7 | 2,665 | 50.95 | 59,411.95 | 50.95 | 59,390.35 | 50.93 | -21.6 | -81.05 | 1 | 0.02 |
| 2026/02/11 | 219 | +6 | +2.82 | 5,417 | 116,870.17 | 2,899 | 53.52 | 62,329.95 | 53.33 | 62,576.95 | 53.54 | +247 | +852.02 | 3 | 0.06 |
| 2026/02/10 | 213 | -10.5 | -4.7 | 7,018 | 151,013.46 | 3,469 | 49.43 | 74,619.05 | 49.41 | 74,747.35 | 49.5 | +128.3 | +369.85 | 0 | 0 |
| 2026/02/09 | 223.5 | +2.5 | +1.13 | 7,960 | 180,923.12 | 4,611 | 57.93 | 104,742 | 57.89 | 104,814.9 | 57.93 | +72.9 | +158.1 | 11 | 0.14 |
| 2026/02/06 | 221 | +2 | +0.91 | 15,811 | 344,889.62 | 10,978 | 69.43 | 239,028.1 | 69.31 | 240,032.05 | 69.6 | +1,003.95 | +914.51 | 26 | 0.16 |
| 2026/02/05 | 219 | -9.5 | -4.16 | 7,062 | 153,811.56 | 4,043 | 57.25 | 88,015.15 | 57.22 | 88,253.6 | 57.38 | +238.45 | +589.78 | 2 | 0.03 |
| 2026/02/04 | 228.5 | -2.5 | -1.08 | 11,334 | 257,944.25 | 6,632 | 58.51 | 150,722 | 58.43 | 151,112.55 | 58.58 | +390.55 | +588.89 | 4 | 0.04 |
| 2026/02/03 | 231 | -9 | -3.75 | 14,668 | 353,977 | 8,535 | 58.19 | 205,653.95 | 58.1 | 206,141.7 | 58.24 | +487.75 | +571.47 | 8 | 0.05 |
| 2026/02/02 | 240 | -26.5 | -9.94 | 12,531 | 305,203.48 | 4,372 | 34.89 | 106,810.6 | 35 | 107,011.1 | 35.06 | +200.5 | +458.6 | 1 | 0.01 |
| 2026/01/30 | 266.5 | +7.5 | +2.9 | 22,912 | 603,933.55 | 15,064 | 65.75 | 396,499.25 | 65.65 | 397,165.1 | 65.76 | +665.85 | +442.01 | 54 | 0.24 |
| 2026/01/29 | 259 | +8.5 | +3.39 | 25,137 | 652,191.07 | 14,729 | 58.59 | 381,422.1 | 58.48 | 381,927.6 | 58.56 | +505.5 | +343.2 | 63 | 0.25 |
| 2026/01/28 | 250.5 | +9.5 | +3.94 | 16,540 | 410,324.94 | 8,315 | 50.27 | 205,644.95 | 50.12 | 205,976.95 | 50.2 | +332 | +399.28 | 19 | 0.11 |
| 2026/01/27 | 241 | -11.5 | -4.55 | 13,709 | 332,143.89 | 5,813 | 42.4 | 140,898.55 | 42.42 | 141,304.2 | 42.54 | +405.65 | +697.83 | 9 | 0.07 |
| 2026/01/26 | 252.5 | +14 | +5.87 | 20,227 | 504,408.37 | 10,870 | 53.74 | 270,308.8 | 53.59 | 270,916.45 | 53.71 | +607.65 | +559.02 | 21 | 0.1 |
| 2026/01/23 | 238.5 | +6.5 | +2.8 | 16,740 | 399,344.27 | 8,224 | 49.13 | 194,742.95 | 48.77 | 196,261.75 | 49.15 | +1,518.8 | +1,846.79 | 60 | 0.36 |
| 2026/01/22 | 232 | +1 | +0.43 | 12,784 | 302,342.88 | 6,532 | 51.09 | 154,733.9 | 51.18 | 154,395.35 | 51.07 | -338.55 | -518.29 | 13 | 0.1 |
| 2026/01/21 | 231 | -17 | -6.85 | 17,674 | 418,782.38 | 8,119 | 45.94 | 192,332.4 | 45.93 | 194,043.05 | 46.34 | +1,710.65 | +2,106.97 | 14 | 0.08 |
| 2026/01/20 | 248 | -8.5 | -3.31 | 13,655 | 330,675.51 | 7,287 | 53.37 | 175,906.85 | 53.2 | 177,293.2 | 53.62 | +1,386.35 | +1,902.5 | 14 | 0.1 |
| 2026/01/19 | 256.5 | +2.5 | +0.98 | 28,288 | 745,431.79 | 15,607 | 55.17 | 411,539.55 | 55.21 | 412,960.15 | 55.4 | +1,420.6 | +910.23 | 34 | 0.12 |
| 2026/01/16 | 254 | +16 | +6.72 | 21,163 | 533,632.85 | 9,762 | 46.13 | 244,961.85 | 45.9 | 246,597.95 | 46.21 | +1,636.1 | +1,675.99 | 22 | 0.1 |
| 2026/01/15 | 238 | -2.5 | -1.04 | 4,559 | 108,736.63 | 2,124 | 46.59 | 50,681.2 | 46.61 | 50,746.35 | 46.67 | +65.15 | +306.73 | 3 | 0.07 |
| 2026/01/14 | 240.5 | +1 | +0.42 | 10,574 | 255,922.7 | 5,879 | 55.6 | 142,133.1 | 55.54 | 142,107.65 | 55.53 | -25.45 | -43.29 | 11 | 0.1 |
| 2026/01/13 | 239.5 | +2.5 | +1.05 | 15,569 | 368,898.01 | 9,482 | 60.9 | 224,309.95 | 60.81 | 225,098.45 | 61.02 | +788.5 | +831.58 | 17 | 0.11 |
| 2026/01/12 | 237 | -4.5 | -1.86 | 24,171 | 587,115.57 | 11,562 | 47.83 | 280,900.95 | 47.84 | 280,205.3 | 47.73 | -695.65 | -601.67 | 19 | 0.08 |
| 2026/01/09 | 241.5 | -16 | -6.21 | 25,720 | 624,990.23 | 15,614 | 60.71 | 378,460.9 | 60.55 | 380,182.05 | 60.83 | +1,721.15 | +1,102.31 | 27 | 0.1 |
| 2026/01/08 | 257.5 | +19.5 | +8.19 | 34,129 | 861,553.5 | 22,281 | 65.28 | 561,077.35 | 65.12 | 563,991.1 | 65.46 | +2,913.75 | +1,307.73 | 69 | 0.2 |
| 2026/01/07 | 238 | +21.5 | +9.93 | 7,170 | 169,896.92 | 1,546 | 21.56 | 36,575.55 | 21.53 | 36,748.65 | 21.63 | +173.1 | +1,119.66 | 0 | 0 |
| 2026/01/06 | 216.5 | +10 | +4.84 | 23,634 | 503,517.15 | 13,664 | 57.82 | 289,618.1 | 57.52 | 291,693.95 | 57.93 | +2,075.85 | +1,519.21 | 43 | 0.18 |
| 2026/01/05 | 206.5 | +3.5 | +1.72 | 20,601 | 420,730.45 | 11,206 | 54.39 | 228,600.55 | 54.33 | 229,441.95 | 54.53 | +841.4 | +750.85 | 8 | 0.04 |
| 2026/01/02 | 203 | +7 | +3.57 | 17,564 | 357,463.93 | 8,657 | 49.29 | 175,288.05 | 49.04 | 176,209.2 | 49.29 | +921.15 | +1,064.05 | 73 | 0.42 |
| 2025/12/31 | 196 | +0 | +0 | 24,496 | 487,215.6 | 14,403 | 58.8 | 286,853.5 | 58.88 | 287,262.9 | 58.96 | +409.4 | +284.25 | 33 | 0.13 |
| 2025/12/30 | 196 | +12.5 | +6.81 | 31,587 | 619,533.75 | 20,891 | 66.14 | 409,485.4 | 66.1 | 410,149.25 | 66.2 | +663.85 | +317.77 | -- | -- |
| 2025/12/29 | 183.5 | +4.5 | +2.51 | 9,211 | 166,721.79 | 3,783 | 41.07 | 68,174.1 | 40.89 | 68,462.05 | 41.06 | +287.95 | +761.17 | -- | -- |
| 2025/12/26 | 179 | -3.5 | -1.92 | 8,948 | 161,547.54 | 3,354 | 37.48 | 60,710.85 | 37.58 | 60,784.2 | 37.63 | +73.35 | +218.69 | -- | -- |
| 2025/12/19 | 175.5 | -8 | -4.36 | 8,716 | 156,594.44 | 4,207 | 48.27 | 75,839.65 | 48.43 | 75,926.3 | 48.49 | +86.65 | +205.97 | -- | -- |
| 2025/12/18 | 183.5 | +3 | +1.66 | 10,374 | 189,975.91 | 6,783 | 65.39 | 124,125.1 | 65.34 | 124,215.6 | 65.38 | +90.5 | +133.42 | -- | -- |
| 2025/12/17 | 180.5 | +10.5 | +6.18 | 6,829 | 123,063.41 | 3,637 | 53.26 | 65,258.05 | 53.03 | 65,672.15 | 53.36 | +414.1 | +1,138.58 | -- | -- |
| 2025/12/16 | 170 | -7.5 | -4.23 | 5,900 | 101,129.79 | 2,023 | 34.29 | 34,656.05 | 34.27 | 34,787.5 | 34.4 | +131.45 | +649.78 | -- | -- |
| 2025/12/15 | 177.5 | -4 | -2.2 | 2,404 | 42,366.19 | 1,079 | 44.88 | 18,973.85 | 44.79 | 19,054.9 | 44.98 | +81.05 | +751.16 | -- | -- |
| 2025/11/13 | 216 | +19.5 | +9.92 | 15,131 | 324,987.72 | 7,196 | 47.56 | 154,296.15 | 47.48 | 154,586.1 | 47.57 | +289.95 | +402.93 | -- | -- |
| 2025/11/12 | 196.5 | +17.5 | +9.78 | 15,939 | 308,565.18 | 5,713 | 35.84 | 110,050.2 | 35.67 | 110,641.6 | 35.86 | +591.4 | +1,035.18 | -- | -- |
| 2025/11/11 | 179 | +16 | +9.82 | 1,987 | 35,574.28 | 260 | 13.08 | 4,654 | 13.08 | 4,654 | 13.08 | +0 | +0 | -- | -- |
| 2025/11/10 | 163 | +14.5 | +9.76 | 2,983 | 48,629.47 | 479 | 16.06 | 7,807.7 | 16.06 | 7,807.7 | 16.06 | +0 | +0 | -- | -- |
| 2025/11/07 | 148.5 | +13.5 | +10 | 10,342 | 152,867.65 | 3,999 | 38.67 | 59,006.75 | 38.6 | 59,205.9 | 38.73 | +199.15 | +498 | -- | -- |
| 2025/11/06 | 135 | +6 | +4.65 | 2,484 | 33,199.18 | 970 | 39.04 | 12,880.7 | 38.8 | 12,931.9 | 38.95 | +51.2 | +527.84 | -- | -- |
| 2025/11/05 | 129 | +1 | +0.78 | 2,570 | 32,322.31 | 1,185 | 46.11 | 14,848.15 | 45.94 | 14,950.05 | 46.25 | +101.9 | +859.92 | -- | -- |
| 2025/11/04 | 128 | -5 | -3.76 | 2,317 | 30,058.93 | 1,002 | 43.25 | 13,000.45 | 43.25 | 13,000.4 | 43.25 | -0.05 | -0.5 | -- | -- |
| 2025/11/03 | 133 | +0.5 | +0.38 | 2,220 | 29,475.12 | 998 | 44.96 | 13,183.25 | 44.73 | 13,270.55 | 45.02 | +87.3 | +874.75 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
