3443
1,380
TWD+40.00 (2.99%)
2025.10.02收盤
創意－現股當沖
創意最新現股當沖狀況
整理創意最新(2025/10/02) 當沖狀況。整體成交張數為2,456張，佔整體市場成交張數的40.52%。當日現股當沖之總損益為+1,026萬元、每張平均損益則為+4,178元。
開盤價
1355
收盤價
1380
當日範圍
1355 - 1430
成交張數
6,061
開盤價(昨)
1355
收盤價(昨)
1340
昨日範圍
1340 - 1375
成交張數(昨)
2,331
成交金額
84.53億
成交金額(昨)
31.59億
52週範圍
853 - 1485
發行股數
1億
市值
1849億
現股當沖－歷史逐日資訊
開盤價
1355
收盤價
1380
成交張數
6,061
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(%) | ||||||
| 2025/10/02 | 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 |
| 2025/07/09 | 1,225 | +5 | +0.41 | 1,339 | 164,384.96 | 669 | 49.98 | 82,098 | 49.94 | 82,240.5 | 50.03 | +142.5 | +2,130.04 | 0 | 0 |
| 2025/07/08 | 1,220 | -40 | -3.17 | 1,914 | 234,996.19 | 1,021 | 53.34 | 125,381 | 53.35 | 125,556 | 53.43 | +175 | +1,714.01 | 2 | 0.1 |
| 2025/07/07 | 1,260 | +5 | +0.4 | 1,322 | 165,540.72 | 631 | 47.73 | 78,793 | 47.6 | 79,051 | 47.75 | +258 | +4,088.75 | 1 | 0.08 |
| 2025/07/04 | 1,255 | -15 | -1.18 | 1,584 | 200,619.87 | 699 | 44.13 | 88,544.5 | 44.14 | 88,636.5 | 44.18 | +92 | +1,316.17 | 0 | 0 |
| 2025/07/03 | 1,270 | -55 | -4.15 | 2,999 | 385,107.74 | 1,485 | 49.52 | 190,715.5 | 49.52 | 190,946 | 49.58 | +230.5 | +1,552.19 | 0 | 0 |
| 2025/07/02 | 1,325 | +15 | +1.15 | 1,803 | 237,573.76 | 873 | 48.42 | 114,703.5 | 48.28 | 115,021.5 | 48.42 | +318 | +3,642.61 | 1 | 0.06 |
| 2025/07/01 | 1,310 | +5 | +0.38 | 2,120 | 281,163.86 | 1,054 | 49.71 | 139,736.5 | 49.7 | 139,833 | 49.73 | +96.5 | +915.56 | 3 | 0.14 |
| 2025/06/30 | 1,305 | +0 | +0 | 2,546 | 336,143.82 | 1,519 | 59.67 | 200,536.5 | 59.66 | 200,670.5 | 59.7 | +134 | +882.16 | 1 | 0.04 |
| 2025/06/27 | 1,305 | +90 | +7.41 | 6,046 | 778,490.18 | 3,128 | 51.73 | 400,085 | 51.39 | 403,917.5 | 51.88 | +3,832.5 | +12,252.24 | 3 | 0.05 |
| 2025/06/26 | 1,215 | -10 | -0.82 | 3,346 | 407,888.82 | 1,601 | 47.85 | 195,022 | 47.81 | 195,256.5 | 47.87 | +234.5 | +1,464.71 | 3 | 0.09 |
| 2025/06/25 | 1,225 | +110 | +9.87 | 4,764 | 566,482.56 | 1,357 | 28.48 | 38,916 | 6.87 | 38,669.85 | 6.83 | -246.15 | -1,813.93 | 1 | 0.02 |
| 2025/06/24 | 1,115 | +50 | +4.69 | 2,405 | 267,841.61 | 682 | 28.35 | 75,766 | 28.29 | 76,023.5 | 28.38 | +257.5 | +3,775.66 | 0 | 0 |
| 2025/06/23 | 1,065 | +0 | +0 | 701 | 73,737.5 | 400 | 57.06 | 42,074 | 57.06 | 42,085 | 57.07 | +11 | +275 | 0 | 0 |
| 2025/06/20 | 1,065 | +0 | +0 | 1,254 | 133,086.78 | 560 | 44.67 | 59,359.5 | 44.6 | 59,465.5 | 44.68 | +106 | +1,892.86 | 0 | 0 |
| 2025/06/19 | 1,065 | +0 | +0 | 1,696 | 178,239.74 | 710 | 41.88 | 74,436.5 | 41.76 | 74,909 | 42.03 | +472.5 | +6,654.93 | 0 | 0 |
| 2025/06/18 | 1,065 | -20 | -1.84 | 1,374 | 146,534.46 | 423 | 30.79 | 45,161.5 | 30.82 | 45,320 | 30.93 | +158.5 | +3,747.04 | 1 | 0.07 |
| 2025/06/17 | 1,085 | +15 | +1.4 | 1,189 | 130,147.17 | 560 | 47.11 | 61,295 | 47.1 | 61,396.5 | 47.17 | +101.5 | +1,812.5 | 0 | 0 |
| 2025/06/16 | 1,070 | -25 | -2.28 | 1,521 | 163,548.51 | 472 | 31.03 | 50,751 | 31.03 | 50,854.5 | 31.09 | +103.5 | +2,192.8 | 0 | 0 |
| 2025/06/13 | 1,095 | -50 | -4.37 | 1,783 | 196,314.08 | 418 | 23.44 | 46,024 | 23.44 | 46,047 | 23.46 | +23 | +550.24 | 0 | 0 |
| 2025/06/12 | 1,145 | -20 | -1.72 | 949 | 108,947.66 | 403 | 42.45 | 46,305.5 | 42.5 | 46,381.5 | 42.57 | +76 | +1,885.86 | 6 | 0.63 |
| 2025/06/11 | 1,165 | +15 | +1.3 | 800 | 93,198.6 | 322 | 40.24 | 37,492 | 40.23 | 37,495 | 40.23 | +3 | +93.17 | 0 | 0 |
| 2025/06/10 | 1,150 | +25 | +2.22 | 564 | 64,311.01 | 169 | 29.99 | 19,248.5 | 29.93 | 19,287.5 | 29.99 | +39 | +2,307.69 | 0 | 0 |
| 2025/06/09 | 1,125 | -10 | -0.88 | 737 | 83,402.21 | 314 | 42.6 | 35,695 | 42.8 | 35,643 | 42.74 | -52 | -1,656.05 | 0 | 0 |
| 2025/06/06 | 1,135 | -45 | -3.81 | 924 | 105,613.64 | 301 | 32.57 | 34,446.5 | 32.62 | 34,457.5 | 32.63 | +11 | +365.45 | 1 | 0.11 |
| 2025/06/05 | 1,180 | +0 | +0 | 843 | 99,403.62 | 410 | 48.63 | 48,292.5 | 48.58 | 48,391.5 | 48.68 | +99 | +2,414.63 | 0 | 0 |
| 2025/06/04 | 1,180 | +70 | +6.31 | 1,537 | 179,365.71 | 448 | 29.14 | 51,953.5 | 28.97 | 52,423.5 | 29.23 | +470 | +10,491.07 | 31 | 2.02 |
| 2025/06/03 | 1,110 | +15 | +2.87 | 740 | 81,848.77 | 223 | 30.13 | 24,586 | 30.04 | 24,671 | 30.14 | +85 | +3,811.66 | 15 | 2.03 |
| 2025/06/02 | 1,095 | -70 | -6.01 | 1,222 | 135,080.74 | 181 | 14.81 | 20,127.5 | 14.9 | 19,882.5 | 14.72 | -245 | -13,535.91 | 0 | 0 |
| 2025/05/29 | 1,165 | +5 | +0.43 | 830 | 96,923.17 | 152 | 18.31 | 17,789.5 | 18.35 | 17,733 | 18.3 | -56.5 | -3,717.11 | 0 | 0 |
| 2025/05/28 | 1,160 | +45 | +4.04 | 1,281 | 148,840.35 | 294 | 22.95 | 33,955 | 22.81 | 34,197 | 22.98 | +242 | +8,231.29 | 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。
