3443
1,160
TWD+45.00 (4.04%)
2025.05.28收盤
創意－現股當沖
創意最新現股當沖狀況
整理創意最新(2025/05/27) 當沖狀況。整體成交張數為205張，佔整體市場成交張數的46.79%。當日現股當沖之總損益為+17萬元、每張平均損益則為+829元。
開盤價
1135
收盤價
1160
當日範圍
1135 - 1175
成交張數
1,233
開盤價(昨)
1125
收盤價(昨)
1115
昨日範圍
1115 - 1135
成交張數(昨)
438
成交金額
14.32億
成交金額(昨)
4.91億
52週範圍
853 - 1680
發行股數
1億
市值
1555億
現股當沖－歷史逐日資訊
開盤價
1135
收盤價
1160
成交張數
1,233
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(%) | ||||||
| 2025/05/29 | 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 |
| 2025/05/27 | 1,115 | +0 | +0 | 438 | 49,138.06 | 205 | 46.79 | 23,005 | 46.82 | 23,022 | 46.85 | +17 | +829.27 | 0 | 0 |
| 2025/05/26 | 1,115 | -25 | -2.19 | 817 | 92,028.69 | 398 | 48.73 | 44,934.5 | 48.83 | 44,866 | 48.75 | -68.5 | -1,721.11 | 0 | 0 |
| 2025/05/23 | 1,140 | -15 | -1.3 | 628 | 72,169.87 | 313 | 49.81 | 36,021.5 | 49.91 | 35,976.5 | 49.85 | -45 | -1,437.7 | 0 | 0 |
| 2025/05/22 | 1,155 | -20 | -1.7 | 746 | 85,839.46 | 365 | 48.93 | 42,007.5 | 48.94 | 42,046 | 48.98 | +38.5 | +1,054.79 | 0 | 0 |
| 2025/05/21 | 1,175 | +35 | +3.07 | 1,381 | 161,769.62 | 772 | 55.92 | 90,373.5 | 55.87 | 90,446.5 | 55.91 | +73 | +945.6 | 1 | 0.07 |
| 2025/05/20 | 1,140 | +20 | +1.79 | 1,587 | 184,053.75 | 1,001 | 63.06 | 116,004 | 63.03 | 116,119.5 | 63.09 | +115.5 | +1,153.85 | 0 | 0 |
| 2025/05/19 | 1,120 | -35 | -3.03 | 747 | 84,886.96 | 438 | 58.61 | 49,813 | 58.68 | 49,824 | 58.69 | +11 | +251.14 | 0 | 0 |
| 2025/05/16 | 1,155 | +10 | +0.87 | 707 | 81,483.15 | 329 | 46.51 | 37,880 | 46.49 | 37,907.5 | 46.52 | +27.5 | +835.87 | 0 | 0 |
| 2025/05/15 | 1,145 | -5 | -0.43 | 905 | 104,446.8 | 463 | 51.15 | 53,412 | 51.14 | 53,437 | 51.16 | +25 | +539.96 | 0 | 0 |
| 2025/05/14 | 1,150 | +0 | +0 | 1,318 | 153,094.67 | 713 | 54.1 | 82,907.5 | 54.15 | 82,905.5 | 54.15 | -2 | -28.05 | 0 | 0 |
| 2025/05/13 | 1,150 | +0 | +0 | 1,396 | 163,410.87 | 696 | 49.85 | 81,515.5 | 49.88 | 81,319 | 49.76 | -196.5 | -2,823.28 | 0 | 0 |
| 2025/05/12 | 1,150 | +50 | +4.55 | 1,566 | 178,911.41 | 950 | 60.67 | 108,383 | 60.58 | 108,601.5 | 60.7 | +218.5 | +2,300 | 0 | 0 |
| 2025/05/09 | 1,100 | -5 | -0.45 | 867 | 95,674.52 | 476 | 54.88 | 52,516 | 54.89 | 52,577.5 | 54.95 | +61.5 | +1,292.02 | 0 | 0 |
| 2025/05/08 | 1,105 | +15 | +1.38 | 1,149 | 128,259.55 | 725 | 63.1 | 80,939 | 63.11 | 80,923 | 63.09 | -16 | -220.69 | 0 | 0 |
| 2025/05/07 | 1,090 | +15 | +1.4 | 1,632 | 177,751.51 | 1,007 | 61.69 | 109,481.5 | 61.59 | 109,696 | 61.71 | +214.5 | +2,130.09 | 6 | 0.37 |
| 2025/05/06 | 1,075 | -40 | -3.59 | 2,519 | 272,322.76 | 1,174 | 46.61 | 126,656.5 | 46.51 | 127,105.5 | 46.67 | +449 | +3,824.53 | 0 | 0 |
| 2025/05/05 | 1,115 | +30 | +2.76 | 2,271 | 246,291.43 | 1,306 | 57.5 | 141,423 | 57.42 | 142,104.5 | 57.7 | +681.5 | +5,218.22 | 0 | 0 |
| 2025/05/02 | 1,085 | +60 | +5.85 | 2,077 | 222,202.55 | 897 | 43.18 | 95,581 | 43.02 | 96,154.5 | 43.27 | +573.5 | +6,393.53 | 0 | 0 |
| 2025/04/30 | 1,025 | -20 | -1.91 | 763 | 78,773.92 | 401 | 52.53 | 41,395.5 | 52.55 | 41,408.5 | 52.57 | +13 | +324.19 | 0 | 0 |
| 2025/04/29 | 1,045 | +15 | +1.46 | 1,865 | 192,390.29 | 852 | 45.69 | 87,802 | 45.64 | 88,114.5 | 45.8 | +312.5 | +3,667.84 | 1 | 0.05 |
| 2025/04/28 | 1,030 | +51 | +5.21 | 3,261 | 335,737.58 | 1,199 | 36.77 | 123,151.9 | 36.68 | 123,861.9 | 36.89 | +710 | +5,921.6 | 0 | 0 |
| 2025/04/25 | 979 | +15 | +1.56 | 2,327 | 229,977.95 | 1,526 | 65.57 | 150,771.5 | 65.56 | 150,698.1 | 65.53 | -73.4 | -481 | 0 | 0 |
| 2025/04/24 | 964 | -16 | -1.63 | 2,061 | 201,360.87 | 1,175 | 57 | 114,693.6 | 56.96 | 114,921.6 | 57.07 | +228 | +1,940.43 | 0 | 0 |
| 2025/04/23 | 980 | +62 | +6.75 | 1,636 | 160,197.58 | 802 | 49.02 | 78,273.2 | 48.86 | 78,669.2 | 49.11 | +396 | +4,937.66 | 1 | 0.06 |
| 2025/04/22 | 918 | -39 | -4.08 | 1,741 | 163,738.74 | 1,081 | 62.11 | 101,647.9 | 62.08 | 101,967.2 | 62.27 | +319.3 | +2,953.75 | 1 | 0.06 |
| 2025/04/21 | 957 | -25 | -2.55 | 999 | 96,619.03 | 669 | 66.99 | 64,728.5 | 66.99 | 64,811 | 67.08 | +82.5 | +1,233.18 | 0 | 0 |
| 2025/04/18 | 982 | -10 | -1.01 | 1,516 | 150,060.43 | 977 | 64.46 | 96,785.6 | 64.5 | 96,723 | 64.46 | -62.6 | -640.74 | 0 | 0 |
| 2025/04/17 | 992 | +26 | +2.69 | 1,668 | 164,324.72 | 1,039 | 62.28 | 102,090.4 | 62.13 | 102,326.5 | 62.27 | +236.1 | +2,272.38 | 5 | 0.3 |
| 2025/04/16 | 966 | -49 | -4.83 | 1,417 | 140,640.11 | 668 | 47.13 | 66,321.1 | 47.16 | 66,339.2 | 47.17 | +18.1 | +270.96 | 2 | 0.14 |
| 2025/04/15 | 1,015 | +23 | +2.32 | 1,747 | 176,417.73 | 885 | 50.64 | 89,016.6 | 50.46 | 89,287.6 | 50.61 | +271 | +3,062.15 | 0 | 0 |
| 2025/04/14 | 992 | +11 | +1.12 | 2,481 | 247,434.92 | 1,609 | 64.86 | 160,364.6 | 64.81 | 160,451.4 | 64.85 | +86.8 | +539.47 | 5 | 0.2 |
| 2025/04/11 | 981 | +43 | +4.58 | 3,506 | 328,224.11 | 2,327 | 66.37 | 216,675.2 | 66.01 | 218,184.2 | 66.47 | +1,509 | +6,484.74 | 7 | 0.2 |
| 2025/04/10 | 938 | +85 | +9.96 | 483 | 45,265.54 | 1 | 0.21 | 93.8 | 0.21 | 93.8 | 0.21 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 853 | -47 | -5.22 | 3,924 | 340,012.24 | 2,485 | 63.33 | 214,994.7 | 63.23 | 216,473.9 | 63.67 | +1,479.2 | +5,952.52 | 0 | 0 |
| 2025/04/08 | 900 | -99 | -9.91 | 2,472 | 225,128.94 | 957 | 38.71 | 87,256.8 | 38.76 | 87,619.1 | 38.92 | +362.3 | +3,785.79 | 0 | 0 |
| 2025/04/07 | 999 | -111 | -10 | 98 | 9,801.79 | 7 | 7.13 | 699.3 | 7.13 | 699.3 | 7.13 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 1,110 | +25 | +2.3 | 987 | 107,910.38 | 594 | 60.16 | 64,744.5 | 60 | 64,857.5 | 60.1 | +113 | +1,902.36 | 2 | 0.2 |
| 2025/04/01 | 1,085 | +35 | +3.33 | 1,191 | 127,459.13 | 591 | 49.62 | 63,055 | 49.47 | 63,320.5 | 49.68 | +265.5 | +4,492.39 | 0 | 0 |
| 2025/03/31 | 1,050 | -105 | -9.09 | 2,416 | 258,208.35 | 899 | 37.21 | 96,313 | 37.3 | 96,898.5 | 37.53 | +585.5 | +6,512.79 | 0 | 0 |
| 2025/03/28 | 1,155 | -35 | -2.94 | 1,507 | 176,630.08 | 743 | 49.29 | 87,363 | 49.46 | 87,287 | 49.42 | -76 | -1,022.88 | 1 | 0.07 |
| 2025/03/27 | 1,190 | -40 | -3.25 | 1,008 | 120,665.03 | 553 | 54.86 | 66,228.5 | 54.89 | 66,222 | 54.88 | -6.5 | -117.54 | 0 | 0 |
| 2025/03/26 | 1,230 | +25 | +2.07 | 994 | 121,320.14 | 539 | 54.24 | 65,706 | 54.16 | 65,757.5 | 54.2 | +51.5 | +955.47 | 0 | 0 |
| 2025/03/25 | 1,205 | +10 | +0.84 | 1,550 | 188,545.13 | 838 | 54.07 | 101,886 | 54.04 | 101,959 | 54.08 | +73 | +871.12 | 1 | 0.06 |
| 2025/03/24 | 1,195 | +25 | +2.14 | 1,738 | 208,443 | 996 | 57.31 | 119,395 | 57.28 | 119,470 | 57.32 | +75 | +753.01 | 0 | 0 |
| 2025/03/21 | 1,170 | -20 | -1.68 | 1,159 | 135,659.53 | 443 | 38.22 | 51,890.5 | 38.25 | 51,980.5 | 38.32 | +90 | +2,031.6 | 0 | 0 |
| 2025/03/20 | 1,190 | +25 | +2.15 | 922 | 109,810.98 | 503 | 54.57 | 59,851.5 | 54.5 | 59,893.5 | 54.54 | +42 | +834.99 | 0 | 0 |
| 2025/03/19 | 1,165 | -30 | -2.51 | 1,088 | 128,101.92 | 383 | 35.2 | 45,180.5 | 35.27 | 45,191.5 | 35.28 | +11 | +287.21 | 0 | 0 |
| 2025/03/18 | 1,195 | -5 | -0.42 | 1,200 | 144,828.35 | 667 | 55.56 | 80,509 | 55.59 | 80,556 | 55.62 | +47 | +704.65 | 2 | 0.17 |
| 2025/03/17 | 1,200 | -5 | -0.41 | 949 | 115,124.08 | 513 | 54.07 | 62,260 | 54.08 | 62,216.5 | 54.04 | -43.5 | -847.95 | 0 | 0 |
| 2025/03/14 | 1,205 | +30 | +2.55 | 800 | 95,713.41 | 255 | 31.89 | 30,384 | 31.74 | 30,617.5 | 31.99 | +233.5 | +9,156.86 | 14 | 1.75 |
| 2025/03/13 | 1,175 | -35 | -2.89 | 990 | 118,897.07 | 275 | 27.76 | 33,324.5 | 28.03 | 32,742 | 27.54 | -582.5 | -21,181.82 | 11 | 1.11 |
| 2025/03/12 | 1,210 | +0 | +0 | 844 | 103,440.54 | 289 | 34.23 | 35,580.5 | 34.4 | 35,317 | 34.14 | -263.5 | -9,117.65 | 0 | 0 |
| 2025/03/11 | 1,210 | -45 | -3.59 | 2,079 | 249,439 | 672 | 32.32 | 80,122 | 32.12 | 80,892.5 | 32.43 | +770.5 | +11,465.77 | 0 | 0 |
| 2025/03/10 | 1,255 | -35 | -2.71 | 920 | 117,613.5 | 264 | 28.7 | 34,062.5 | 28.96 | 33,521.5 | 28.5 | -541 | -20,492.42 | 0 | 0 |
| 2025/03/07 | 1,290 | -45 | -3.37 | 1,225 | 159,678.39 | 640 | 52.26 | 83,579 | 52.34 | 83,623.5 | 52.37 | +44.5 | +695.31 | 0 | 0 |
| 2025/03/06 | 1,335 | +20 | +1.52 | 1,186 | 157,971.24 | 676 | 57.02 | 89,980 | 56.96 | 90,137 | 57.06 | +157 | +2,322.49 | 0 | 0 |
| 2025/03/05 | 1,315 | +30 | +2.33 | 1,817 | 239,136.63 | 973 | 53.54 | 127,886 | 53.48 | 128,070 | 53.56 | +184 | +1,891.06 | 0 | 0 |
| 2025/03/04 | 1,285 | -35 | -2.65 | 2,382 | 304,310.29 | 1,360 | 57.1 | 173,622 | 57.05 | 173,892.5 | 57.14 | +270.5 | +1,988.97 | 0 | 0 |
| 2025/03/03 | 1,320 | -20 | -1.49 | 2,422 | 318,648.07 | 1,136 | 46.89 | 149,029 | 46.77 | 149,539.5 | 46.93 | +510.5 | +4,493.84 | 0 | 0 |
| 2025/02/27 | 1,340 | -55 | -3.94 | 2,911 | 399,164.83 | 1,019 | 35.01 | 140,816.5 | 35.28 | 140,837.5 | 35.28 | +21 | +206.08 | 1 | 0.03 |
| 2025/02/26 | 1,395 | -15 | -1.06 | 1,231 | 172,215.54 | 574 | 46.63 | 80,336 | 46.65 | 80,375 | 46.67 | +39 | +679.44 | 0 | 0 |
| 2025/02/25 | 1,410 | -5 | -0.35 | 899 | 125,886.93 | 473 | 52.6 | 66,123 | 52.53 | 66,240.5 | 52.62 | +117.5 | +2,484.14 | 0 | 0 |
| 2025/02/24 | 1,415 | +10 | +0.71 | 1,393 | 194,614.87 | 672 | 48.25 | 93,753 | 48.17 | 94,056 | 48.33 | +303 | +4,508.93 | 0 | 0 |
| 2025/02/21 | 1,405 | -10 | -0.71 | 1,647 | 231,663.55 | 824 | 50.02 | 115,897 | 50.03 | 115,909.5 | 50.03 | +12.5 | +151.7 | 0 | 0 |
| 2025/02/20 | 1,415 | -5 | -0.35 | 1,680 | 238,511.57 | 736 | 43.81 | 104,509.5 | 43.82 | 104,538 | 43.83 | +28.5 | +387.23 | 0 | 0 |
| 2025/02/19 | 1,420 | -30 | -2.07 | 3,904 | 565,529.71 | 1,785 | 45.73 | 259,691.5 | 45.92 | 259,234.5 | 45.84 | -457 | -2,560.22 | 0 | 0 |
| 2025/02/18 | 1,450 | +35 | +2.47 | 4,595 | 668,019.84 | 2,485 | 54.08 | 360,485 | 53.96 | 361,588 | 54.13 | +1,103 | +4,438.63 | 1 | 0.02 |
| 2025/02/17 | 1,415 | +95 | +7.2 | 4,778 | 669,742.99 | 2,042 | 42.74 | 283,496.5 | 42.33 | 286,359.5 | 42.76 | +2,863 | +14,020.57 | 2 | 0.04 |
| 2025/02/14 | 1,320 | -15 | -1.12 | 1,312 | 174,379.91 | 639 | 48.69 | 84,917 | 48.7 | 84,984 | 48.73 | +67 | +1,048.51 | 0 | 0 |
| 2025/02/13 | 1,335 | +0 | +0 | 1,102 | 148,368.43 | 645 | 58.55 | 86,929.5 | 58.59 | 86,888.5 | 58.56 | -41 | -635.66 | 0 | 0 |
| 2025/02/12 | 1,335 | -15 | -1.11 | 937 | 126,402.9 | 505 | 53.87 | 67,993.5 | 53.79 | 68,069 | 53.85 | +75.5 | +1,495.05 | 0 | 0 |
| 2025/02/11 | 1,350 | +15 | +1.12 | 1,191 | 160,501.52 | 578 | 48.54 | 77,892 | 48.53 | 77,936 | 48.56 | +44 | +761.25 | 0 | 0 |
| 2025/02/10 | 1,335 | -45 | -3.26 | 2,647 | 352,152.05 | 1,259 | 47.56 | 167,362.5 | 47.53 | 168,017.5 | 47.71 | +655 | +5,202.54 | 0 | 0 |
| 2025/02/07 | 1,380 | +55 | +4.15 | 3,165 | 434,381.97 | 1,356 | 42.85 | 185,362 | 42.67 | 186,014.5 | 42.82 | +652.5 | +4,811.95 | 2 | 0.06 |
| 2025/02/06 | 1,325 | -25 | -1.85 | 2,424 | 322,661.19 | 1,088 | 44.89 | 144,848.5 | 44.89 | 145,242 | 45.01 | +393.5 | +3,616.73 | 1 | 0.04 |
| 2025/02/05 | 1,350 | +35 | +2.66 | 3,440 | 463,513.2 | 1,225 | 35.61 | 164,390.5 | 35.47 | 164,930.5 | 35.58 | +540 | +4,408.16 | 0 | 0 |
| 2025/02/04 | 1,315 | +35 | +2.73 | 3,238 | 430,332.78 | 2,016 | 62.26 | 267,212.5 | 62.09 | 267,755 | 62.22 | +542.5 | +2,690.97 | 2 | 0.06 |
| 2025/02/03 | 1,280 | -40 | -3.03 | 1,950 | 246,800.58 | 950 | 48.72 | 119,819 | 48.55 | 120,568.5 | 48.85 | +749.5 | +7,889.47 | 0 | 0 |
| 2025/01/22 | 1,320 | -10 | -0.75 | 2,476 | 327,709.07 | 1,014 | 40.95 | 134,315.5 | 40.99 | 134,372 | 41 | +56.5 | +557.2 | 0 | 0 |
| 2025/01/21 | 1,330 | +5 | +0.38 | 1,302 | 171,240.89 | 730 | 56.09 | 95,977.5 | 56.05 | 96,160 | 56.15 | +182.5 | +2,500 | 1 | 0.08 |
| 2025/01/20 | 1,325 | +100 | +8.16 | 3,241 | 418,480.06 | 1,602 | 49.43 | 205,330.5 | 49.07 | 206,584.5 | 49.37 | +1,254 | +7,827.72 | 1 | 0.03 |
| 2025/01/17 | 1,225 | -30 | -2.39 | 1,198 | 147,736.89 | 620 | 51.74 | 76,501 | 51.78 | 76,545.5 | 51.81 | +44.5 | +717.74 | 0 | 0 |
| 2025/01/16 | 1,255 | +60 | +5.02 | 1,222 | 151,418.64 | 471 | 38.55 | 58,076 | 38.35 | 58,409.5 | 38.57 | +333.5 | +7,080.68 | 0 | 0 |
| 2025/01/15 | 1,195 | -10 | -0.83 | 1,153 | 138,291.35 | 604 | 52.4 | 72,449.5 | 52.39 | 72,537.5 | 52.45 | +88 | +1,456.95 | 0 | 0 |
| 2025/01/14 | 1,205 | +25 | +2.12 | 1,229 | 147,615.31 | 660 | 53.71 | 79,131 | 53.61 | 79,215.5 | 53.66 | +84.5 | +1,280.3 | 0 | 0 |
| 2025/01/13 | 1,180 | -90 | -7.09 | 2,675 | 322,065.56 | 1,219 | 45.58 | 147,070 | 45.66 | 146,885 | 45.61 | -185 | -1,517.64 | 2 | 0.07 |
| 2025/01/10 | 1,270 | -25 | -1.93 | 1,396 | 178,862.61 | 604 | 43.27 | 77,644 | 43.41 | 77,626 | 43.4 | -18 | -298.01 | 0 | 0 |
| 2025/01/09 | 1,295 | +5 | +0.39 | 1,257 | 163,415.4 | 617 | 49.1 | 80,095.5 | 49.01 | 80,298.5 | 49.14 | +203 | +3,290.11 | 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。
