3443
1,900
TWD+30.00 (1.60%)
2025.11.19收盤
創意－現股當沖
創意最新現股當沖狀況
整理創意最新(2025/11/18) 當沖狀況。整體成交張數為2,224張，佔整體市場成交張數的56.14%。當日現股當沖之總損益為+660萬元、每張平均損益則為+2,965元。
開盤價
1890
收盤價
1900
當日範圍
1870 - 1930
成交張數
3,025
開盤價(昨)
1905
收盤價(昨)
1870
昨日範圍
1855 - 1955
成交張數(昨)
3,962
成交金額
57.54億
成交金額(昨)
75.27億
52週範圍
853 - 1940
發行股數
1億
市值
2546億
現股當沖－歷史逐日資訊
開盤價
1890
收盤價
1900
成交張數
3,025
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(%) | ||||||
| 2025/11/18 | 1,870 | -70 | -0.53 | 3,962 | 752,596.95 | 2,224 | 56.14 | 422,810.5 | 56.18 | 423,470 | 56.27 | +659.5 | +2,965.38 | 4 | 0.1 |
| 2025/11/17 | 1,940 | +60 | +3.19 | 6,003 | 1,146,846.9 | 3,491 | 58.16 | 663,434 | 57.85 | 668,765 | 58.31 | +5,331 | +15,270.7 | 5 | 0.08 |
| 2025/11/14 | 1,880 | +5 | +0.27 | 3,328 | 620,116.25 | 1,841 | 55.33 | 342,325.5 | 55.2 | 344,236 | 55.51 | +1,910.5 | +10,377.51 | 4 | 0.12 |
| 2025/11/13 | 1,875 | -10 | -0.53 | 2,947 | 556,243.43 | 1,473 | 49.98 | 277,758 | 49.93 | 278,167.5 | 50.01 | +409.5 | +2,780.04 | 5 | 0.17 |
| 2025/11/12 | 1,885 | -25 | -1.31 | 4,497 | 868,725.82 | 2,522 | 56.09 | 487,686.5 | 56.14 | 488,225 | 56.2 | +538.5 | +2,135.21 | 7 | 0.16 |
| 2025/11/11 | 1,910 | +20 | +1.06 | 8,543 | 1,671,552.89 | 4,312 | 50.47 | 841,092 | 50.32 | 845,523 | 50.58 | +4,431 | +10,275.97 | 3 | 0.04 |
| 2025/11/10 | 1,890 | +170 | +9.88 | 7,066 | 1,319,897.55 | 2,738 | 38.75 | 510,654 | 38.69 | 511,818.5 | 38.78 | +1,164.5 | +4,253.1 | 1 | 0.01 |
| 2025/11/07 | 1,720 | -15 | -0.86 | 4,858 | 833,207.03 | 2,296 | 47.27 | 392,591.5 | 47.12 | 394,736.5 | 47.38 | +2,145 | +9,342.33 | 2 | 0.04 |
| 2025/11/06 | 1,735 | +130 | +8.1 | 9,030 | 1,561,935.98 | 4,279 | 47.38 | 737,903.5 | 47.24 | 741,042.5 | 47.44 | +3,139 | +7,335.83 | 4 | 0.04 |
| 2025/11/05 | 1,605 | -30 | -1.83 | 4,903 | 780,113.23 | 2,490 | 50.78 | 395,410.5 | 50.69 | 396,827.5 | 50.87 | +1,417 | +5,690.76 | 7 | 0.14 |
| 2025/11/04 | 1,635 | +55 | +3.48 | 8,511 | 1,407,513.29 | 3,978 | 46.74 | 654,158.5 | 46.48 | 657,452 | 46.71 | +3,293.5 | +8,279.29 | 7 | 0.08 |
| 2025/11/03 | 1,580 | +50 | +3.27 | 4,702 | 748,129.3 | 2,247 | 47.79 | 357,397.5 | 47.77 | 357,733 | 47.82 | +335.5 | +1,493.1 | 4 | 0.09 |
| 2025/10/31 | 1,530 | +90 | +6.25 | 7,122 | 1,089,491.83 | 3,900 | 54.76 | 595,345 | 54.64 | 597,601.5 | 54.85 | +2,256.5 | +5,785.9 | 0 | 0 |
| 2025/10/30 | 1,440 | -30 | -2.04 | 3,036 | 436,561.6 | 1,186 | 39.06 | 170,456.5 | 39.05 | 171,210.5 | 39.22 | +754 | +6,357.5 | 3 | 0.1 |
| 2025/10/29 | 1,470 | -10 | -0.68 | 3,583 | 530,842.79 | 1,312 | 36.61 | 194,457.5 | 36.63 | 194,776 | 36.69 | +318.5 | +2,427.59 | 3 | 0.08 |
| 2025/10/28 | 1,480 | -120 | -7.5 | 8,490 | 1,271,321.48 | 3,385 | 39.87 | 506,569.5 | 39.85 | 509,339.5 | 40.06 | +2,770 | +8,183.16 | 7 | 0.08 |
| 2025/10/27 | 1,600 | -15 | -0.93 | 4,873 | 795,107.36 | 1,997 | 40.98 | 326,106.5 | 41.01 | 326,620.5 | 41.08 | +514 | +2,573.86 | 9 | 0.18 |
| 2025/10/23 | 1,615 | -50 | -3 | 3,837 | 618,122.77 | 1,384 | 36.07 | 222,845.5 | 36.05 | 223,361.5 | 36.14 | +516 | +3,728.32 | 1 | 0.03 |
| 2025/10/22 | 1,665 | -10 | -0.6 | 6,210 | 1,037,491.72 | 2,919 | 47.01 | 487,811 | 47.02 | 487,774 | 47.01 | -37 | -126.76 | 7 | 0.11 |
| 2025/10/21 | 1,675 | +150 | +9.84 | 6,810 | 1,118,553.62 | 2,149 | 31.56 | 347,410 | 31.06 | 352,005.5 | 31.47 | +4,595.5 | +21,384.36 | 3 | 0.04 |
| 2025/10/20 | 1,525 | +30 | +2.01 | 2,969 | 453,952.58 | 1,492 | 50.25 | 227,904 | 50.2 | 228,170.5 | 50.26 | +266.5 | +1,786.19 | 0 | 0 |
| 2025/10/17 | 1,495 | +25 | +1.7 | 2,756 | 409,555.22 | 1,121 | 40.67 | 165,931 | 40.51 | 166,431 | 40.64 | +500 | +4,460.3 | 0 | 0 |
| 2025/10/16 | 1,470 | -5 | -0.34 | 2,632 | 388,195.36 | 1,200 | 45.59 | 176,966.5 | 45.59 | 177,663.5 | 45.77 | +697 | +5,808.33 | 0 | 0 |
| 2025/10/15 | 1,475 | +30 | +2.08 | 2,664 | 391,290.4 | 1,303 | 48.9 | 190,964.5 | 48.8 | 191,493.5 | 48.94 | +529 | +4,059.86 | 1 | 0.04 |
| 2025/10/14 | 1,445 | -55 | -3.67 | 5,808 | 864,678.98 | 2,681 | 46.16 | 399,909 | 46.25 | 400,988.5 | 46.37 | +1,079.5 | +4,026.48 | 7 | 0.12 |
| 2025/10/13 | 1,500 | -15 | -0.99 | 3,477 | 515,751.48 | 1,476 | 42.45 | 218,719.5 | 42.41 | 219,484.5 | 42.56 | +765 | +5,182.93 | 1 | 0.03 |
| 2025/10/09 | 1,515 | +30 | +2.02 | 6,229 | 946,792.3 | 2,602 | 41.77 | 395,141 | 41.73 | 395,785 | 41.8 | +644 | +2,475.02 | 3 | 0.05 |
| 2025/10/08 | 1,485 | +100 | +7.22 | 8,365 | 1,204,051.18 | 4,062 | 48.56 | 581,159 | 48.27 | 584,162 | 48.52 | +3,003 | +7,392.91 | 2 | 0.02 |
| 2025/10/07 | 1,385 | +10 | +0.73 | 2,843 | 395,284.55 | 1,014 | 35.66 | 140,758.5 | 35.61 | 141,251 | 35.73 | +492.5 | +4,857 | 1 | 0.04 |
| 2025/10/03 | 1,375 | -5 | -0.36 | 2,154 | 295,987.45 | 706 | 32.78 | 97,123.5 | 32.81 | 97,226.5 | 32.85 | +103 | +1,458.92 | 0 | 0 |
| 2025/10/02 | 1,380 | +40 | +2.99 | 6,061 | 845,293.51 | 2,456 | 40.52 | 341,288 | 40.38 | 342,314 | 40.5 | +1,026 | +4,177.52 | 1 | 0.02 |
| 2025/10/01 | 1,340 | +0 | +0 | 2,331 | 315,828.6 | 984 | 42.22 | 133,112.5 | 42.15 | 133,361 | 42.23 | +248.5 | +2,525.41 | 0 | 0 |
| 2025/09/30 | 1,340 | +85 | +6.77 | 3,293 | 437,253.69 | 1,083 | 32.89 | 142,938.5 | 32.69 | 143,588.5 | 32.84 | +650 | +6,001.85 | 2 | 0.06 |
| 2025/09/26 | 1,255 | -55 | -4.2 | 3,308 | 416,672.67 | 1,152 | 34.82 | 144,949.5 | 34.79 | 145,589.5 | 34.94 | +640 | +5,555.56 | 0 | 0 |
| 2025/09/25 | 1,310 | +10 | +0.77 | 1,570 | 204,942.56 | 622 | 39.62 | 81,285 | 39.66 | 81,387 | 39.71 | +102 | +1,639.87 | 0 | 0 |
| 2025/09/24 | 1,300 | -15 | -1.14 | 1,248 | 163,193.28 | 316 | 25.32 | 41,330.5 | 25.33 | 41,347.5 | 25.34 | +17 | +537.97 | 0 | 0 |
| 2025/09/23 | 1,315 | +15 | +1.15 | 2,053 | 269,901.19 | 633 | 30.84 | 83,017 | 30.76 | 83,242 | 30.84 | +225 | +3,554.5 | 0 | 0 |
| 2025/09/22 | 1,300 | +10 | +0.78 | 1,863 | 240,007 | 654 | 35.1 | 84,211.5 | 35.09 | 84,587 | 35.24 | +375.5 | +5,741.59 | 0 | 0 |
| 2025/09/19 | 1,290 | -20 | -1.53 | 1,121 | 145,511.77 | 360 | 32.11 | 46,766 | 32.14 | 46,894.5 | 32.23 | +128.5 | +3,569.44 | 2 | 0.18 |
| 2025/09/18 | 1,310 | +20 | +1.55 | 1,246 | 162,404.19 | 459 | 36.85 | 59,802.5 | 36.82 | 59,937 | 36.91 | +134.5 | +2,930.28 | 0 | 0 |
| 2025/09/17 | 1,290 | -25 | -1.9 | 1,869 | 242,963.02 | 527 | 28.2 | 68,626.5 | 28.25 | 68,723.5 | 28.29 | +97 | +1,840.61 | 2 | 0.11 |
| 2025/09/16 | 1,315 | -15 | -1.13 | 2,442 | 321,898.21 | 730 | 29.89 | 96,323 | 29.92 | 96,387.5 | 29.94 | +64.5 | +883.56 | 1 | 0.04 |
| 2025/09/15 | 1,330 | -45 | -3.27 | 4,109 | 553,463.01 | 1,883 | 45.82 | 254,314.5 | 45.95 | 254,364.5 | 45.96 | +50 | +265.53 | 1 | 0.02 |
| 2025/09/12 | 1,375 | -15 | -1.08 | 2,158 | 300,245.75 | 860 | 39.84 | 119,838 | 39.91 | 119,747 | 39.88 | -91 | -1,058.14 | 0 | 0 |
| 2025/09/11 | 1,390 | +5 | +0.36 | 2,048 | 285,900.48 | 717 | 35.01 | 99,948.5 | 34.96 | 100,211.5 | 35.05 | +263 | +3,668.06 | 1 | 0.05 |
| 2025/09/10 | 1,385 | -15 | -1.07 | 2,825 | 392,990.59 | 916 | 32.42 | 127,268 | 32.38 | 127,798.5 | 32.52 | +530.5 | +5,791.48 | 0 | 0 |
| 2025/09/09 | 1,400 | +55 | +4.09 | 4,433 | 616,310.11 | 1,721 | 38.83 | 237,755.5 | 38.58 | 238,874.5 | 38.76 | +1,119 | +6,502.03 | 2 | 0.05 |
| 2025/09/08 | 1,345 | +0 | +0 | 2,245 | 305,830.09 | 986 | 43.92 | 134,346.5 | 43.93 | 134,328.5 | 43.92 | -18 | -182.56 | 0 | 0 |
| 2025/09/05 | 1,345 | +45 | +3.46 | 2,064 | 275,899.28 | 848 | 41.08 | 113,038 | 40.97 | 113,357.5 | 41.09 | +319.5 | +3,767.69 | 1 | 0.05 |
| 2025/09/04 | 1,300 | -10 | -0.76 | 1,142 | 149,878.94 | 442 | 38.71 | 58,068.5 | 38.74 | 58,071.5 | 38.75 | +3 | +67.87 | 0 | 0 |
| 2025/09/03 | 1,310 | +0 | +0 | 2,952 | 386,195.02 | 1,062 | 35.98 | 139,082 | 36.01 | 139,327 | 36.08 | +245 | +2,306.97 | 1 | 0.03 |
| 2025/09/02 | 1,310 | -25 | -1.87 | 2,801 | 372,242.93 | 1,288 | 45.98 | 171,635 | 46.11 | 171,631 | 46.11 | -4 | -31.06 | 1 | 0.04 |
| 2025/09/01 | 1,335 | +5 | +0.38 | 3,144 | 420,371.8 | 1,471 | 46.79 | 196,714 | 46.8 | 197,025 | 46.87 | +311 | +2,114.21 | 4 | 0.13 |
| 2025/08/29 | 1,330 | -20 | -1.48 | 3,305 | 441,829.88 | 1,232 | 37.27 | 164,666 | 37.27 | 164,995 | 37.34 | +329 | +2,670.45 | 1 | 0.03 |
| 2025/08/28 | 1,350 | +5 | +0.37 | 2,665 | 362,111.21 | 970 | 36.39 | 131,511 | 36.32 | 131,795.5 | 36.4 | +284.5 | +2,932.99 | 1 | 0.04 |
| 2025/08/27 | 1,345 | -50 | -3.58 | 4,666 | 630,886.39 | 1,506 | 32.28 | 203,852.5 | 32.31 | 203,863 | 32.31 | +10.5 | +69.72 | 1 | 0.02 |
| 2025/08/26 | 1,395 | +95 | +7.31 | 7,991 | 1,100,765.02 | 3,508 | 43.9 | 480,183.5 | 43.62 | 484,352 | 44 | +4,168.5 | +11,882.84 | 8 | 0.1 |
| 2025/08/25 | 1,300 | +110 | +9.24 | 5,502 | 701,465.04 | 1,257 | 22.85 | 158,727.5 | 22.63 | 160,950 | 22.94 | +2,222.5 | +17,680.99 | 2 | 0.04 |
| 2025/08/22 | 1,190 | +10 | +0.85 | 1,737 | 208,744.28 | 683 | 39.32 | 81,839 | 39.21 | 82,059.5 | 39.31 | +220.5 | +3,228.4 | 0 | 0 |
| 2025/08/21 | 1,180 | +20 | +1.72 | 864 | 101,474.92 | 279 | 32.31 | 32,756 | 32.28 | 32,801 | 32.32 | +45 | +1,612.9 | 0 | 0 |
| 2025/08/20 | 1,160 | -35 | -2.93 | 1,983 | 233,486.82 | 591 | 29.81 | 69,784 | 29.89 | 69,840.5 | 29.91 | +56.5 | +956.01 | 0 | 0 |
| 2025/08/19 | 1,195 | -5 | -0.42 | 2,009 | 242,014.25 | 843 | 41.97 | 101,543.5 | 41.96 | 101,632 | 41.99 | +88.5 | +1,049.82 | 0 | 0 |
| 2025/08/18 | 1,200 | -5 | -0.41 | 1,304 | 155,598.81 | 486 | 37.27 | 57,924 | 37.23 | 58,037.5 | 37.3 | +113.5 | +2,335.39 | 0 | 0 |
| 2025/08/15 | 1,205 | +0 | +0 | 1,078 | 129,473.82 | 483 | 44.8 | 57,949 | 44.76 | 58,005.5 | 44.8 | +56.5 | +1,169.77 | 0 | 0 |
| 2025/08/14 | 1,205 | +40 | +3.43 | 2,133 | 254,501.72 | 694 | 32.54 | 82,372.5 | 32.37 | 82,677.5 | 32.49 | +305 | +4,394.81 | 0 | 0 |
| 2025/08/13 | 1,165 | -20 | -1.69 | 3,034 | 358,976.84 | 860 | 28.34 | 102,130.5 | 28.45 | 101,895.5 | 28.38 | -235 | -2,732.56 | 0 | 0 |
| 2025/08/12 | 1,185 | -15 | -1.25 | 2,092 | 249,238.07 | 646 | 30.87 | 77,015 | 30.9 | 77,099 | 30.93 | +84 | +1,300.31 | 0 | 0 |
| 2025/08/11 | 1,200 | -30 | -2.44 | 3,626 | 434,749.54 | 849 | 23.42 | 101,999 | 23.46 | 102,002.5 | 23.46 | +3.5 | +41.22 | 0 | 0 |
| 2025/08/08 | 1,230 | -50 | -3.91 | 3,292 | 412,463.2 | 968 | 29.4 | 121,663 | 29.5 | 121,935 | 29.56 | +272 | +2,809.92 | 0 | 0 |
| 2025/08/07 | 1,280 | +15 | +1.19 | 1,305 | 167,542.76 | 475 | 36.4 | 61,002 | 36.41 | 60,979.5 | 36.4 | -22.5 | -473.68 | 0 | 0 |
| 2025/08/06 | 1,265 | -35 | -2.69 | 1,651 | 209,806.15 | 634 | 38.4 | 80,615 | 38.42 | 80,680.5 | 38.45 | +65.5 | +1,033.12 | 0 | 0 |
| 2025/08/05 | 1,300 | +50 | +4 | 3,085 | 396,357.53 | 1,532 | 49.65 | 196,217.5 | 49.51 | 196,833 | 49.66 | +615.5 | +4,017.62 | 0 | 0 |
| 2025/08/04 | 1,250 | -5 | -0.4 | 1,619 | 201,302.58 | 763 | 47.13 | 94,863 | 47.12 | 94,965 | 47.18 | +102 | +1,336.83 | 0 | 0 |
| 2025/08/01 | 1,255 | +40 | +3.29 | 2,473 | 310,627.85 | 1,254 | 50.72 | 156,914.5 | 50.52 | 157,475.5 | 50.7 | +561 | +4,473.68 | 0 | 0 |
| 2025/07/31 | 1,215 | +15 | +1.25 | 1,434 | 175,270.55 | 511 | 35.64 | 62,373 | 35.59 | 62,521.5 | 35.67 | +148.5 | +2,906.07 | 0 | 0 |
| 2025/07/30 | 1,200 | -10 | -0.83 | 1,168 | 141,890.25 | 622 | 53.24 | 75,714 | 53.36 | 75,705.5 | 53.35 | -8.5 | -136.66 | 0 | 0 |
| 2025/07/29 | 1,210 | -25 | -2.02 | 993 | 121,269.92 | 428 | 43.12 | 52,378.5 | 43.19 | 52,349.5 | 43.17 | -29 | -677.57 | 0 | 0 |
| 2025/07/28 | 1,235 | +10 | +0.82 | 1,385 | 171,332.23 | 678 | 48.96 | 83,893.5 | 48.97 | 83,998 | 49.03 | +104.5 | +1,541.3 | 0 | 0 |
| 2025/07/25 | 1,225 | +35 | +2.94 | 1,982 | 240,214.35 | 989 | 49.9 | 119,112.5 | 49.59 | 119,706.5 | 49.83 | +594 | +6,006.07 | 10 | 0.5 |
| 2025/07/24 | 1,190 | -5 | -0.42 | 809 | 96,496.34 | 410 | 50.66 | 48,819.5 | 50.59 | 48,922.5 | 50.7 | +103 | +2,512.2 | 0 | 0 |
| 2025/07/23 | 1,195 | +25 | +2.14 | 760 | 90,099.89 | 357 | 46.98 | 42,255.5 | 46.9 | 42,297.5 | 46.95 | +42 | +1,176.47 | 0 | 0 |
| 2025/07/22 | 1,170 | -25 | -2.09 | 1,261 | 148,894.32 | 486 | 38.54 | 57,614.5 | 38.69 | 57,731 | 38.77 | +116.5 | +2,397.12 | 2 | 0.16 |
| 2025/07/21 | 1,195 | -45 | -3.63 | 1,520 | 182,852.25 | 434 | 28.55 | 52,269 | 28.59 | 52,312 | 28.61 | +43 | +990.78 | 2 | 0.13 |
| 2025/07/18 | 1,240 | +5 | +0.4 | 1,258 | 157,342 | 554 | 44.03 | 69,349.5 | 44.08 | 69,333 | 44.07 | -16.5 | -297.83 | 1 | 0.08 |
| 2025/07/17 | 1,235 | +0 | +0 | 932 | 115,903.13 | 432 | 46.34 | 53,746.5 | 46.37 | 53,732 | 46.36 | -14.5 | -335.65 | 1 | 0.11 |
| 2025/07/16 | 1,235 | +30 | +2.49 | 2,379 | 294,651.39 | 1,174 | 49.35 | 145,036.5 | 49.22 | 145,390.5 | 49.34 | +354 | +3,015.33 | 0 | 0 |
| 2025/07/15 | 1,205 | -10 | -0.82 | 1,050 | 127,541.53 | 409 | 38.95 | 49,786 | 39.04 | 49,751 | 39.01 | -35 | -855.75 | 0 | 0 |
| 2025/07/14 | 1,215 | -35 | -2.8 | 1,045 | 127,546.04 | 460 | 44.04 | 56,114 | 44 | 56,339 | 44.17 | +225 | +4,891.3 | 0 | 0 |
| 2025/07/11 | 1,250 | +15 | +1.21 | 1,391 | 173,718.01 | 624 | 44.87 | 77,907 | 44.85 | 77,964.5 | 44.88 | +57.5 | +921.47 | 0 | 0 |
| 2025/07/10 | 1,235 | +10 | +0.82 | 927 | 114,807.46 | 414 | 44.65 | 51,232 | 44.62 | 51,255 | 44.64 | +23 | +555.56 | 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。
