3443
5,065
TWD+460.00 (9.99%)
2026.05.21收盤
創意－現股當沖
創意最新現股當沖狀況
整理創意最新(2026/04/16) 當沖狀況。整體成交張數為2,046張，佔整體市場成交張數的48.27%。當日現股當沖之總損益為+4,522萬元、每張平均損益則為+22,104元。
開盤價
4820
收盤價
5065
當日範圍
4770 - 5065
成交張數
2,897
開盤價(昨)
4505
收盤價(昨)
4605
昨日範圍
4420 - 4830
成交張數(昨)
3,290
成交金額
143.13億
成交金額(昨)
152.47億
52週範圍
1065 - 5730
發行股數
1億
市值
6788億
現股當沖－歷史逐日資訊
開盤價
4820
收盤價
5065
成交張數
2,897
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(%) | ||||||
| 2026/04/16 | 3,345 | +275 | +8.96 | 4,238 | 1,402,499.14 | 2,046 | 48.27 | 672,453.5 | 47.95 | 676,976 | 48.27 | +4,522.5 | +22,104.11 | 2 | 0.05 |
| 2026/04/15 | 3,070 | +20 | +0.66 | 3,761 | 1,183,670.51 | 1,824 | 48.5 | 573,266 | 48.43 | 574,918 | 48.57 | +1,652 | +9,057.02 | 5 | 0.13 |
| 2026/04/14 | 3,050 | +275 | +9.91 | 4,080 | 1,225,729.62 | 1,609 | 39.44 | 480,179 | 39.17 | 483,653.5 | 39.46 | +3,474.5 | +21,594.16 | 1 | 0.02 |
| 2026/04/13 | 2,775 | +110 | +4.13 | 3,023 | 822,664.05 | 1,344 | 44.45 | 361,782 | 43.98 | 364,056 | 44.25 | +2,274 | +16,919.64 | 1 | 0.03 |
| 2026/04/10 | 2,665 | +10 | +0.38 | 2,504 | 671,827.58 | 1,129 | 45.09 | 302,964.5 | 45.1 | 303,007 | 45.1 | +42.5 | +376.44 | 1 | 0.04 |
| 2026/04/09 | 2,655 | +145 | +5.78 | 3,452 | 897,674.86 | 1,499 | 43.43 | 386,432.5 | 43.05 | 387,228 | 43.14 | +795.5 | +5,306.87 | 0 | 0 |
| 2026/04/08 | 2,510 | +145 | +6.13 | 3,310 | 821,974.45 | 2,020 | 61.03 | 498,917 | 60.7 | 502,132.5 | 61.09 | +3,215.5 | +15,918.32 | 3 | 0.09 |
| 2026/04/07 | 2,365 | +45 | +1.94 | 972 | 229,814.58 | 503 | 51.77 | 118,858 | 51.72 | 119,174 | 51.86 | +316 | +6,282.31 | 0 | 0 |
| 2026/04/02 | 2,320 | -35 | -1.49 | 1,708 | 401,428.89 | 965 | 56.5 | 226,821 | 56.5 | 227,099 | 56.57 | +278 | +2,880.83 | 1 | 0.06 |
| 2026/04/01 | 2,355 | +190 | +8.78 | 1,949 | 454,368.23 | 846 | 43.4 | 196,104.5 | 43.16 | 196,859.5 | 43.33 | +755 | +8,924.35 | 0 | 0 |
| 2026/03/31 | 2,165 | -145 | -6.28 | 2,647 | 581,687.6 | 1,100 | 41.56 | 242,162.5 | 41.63 | 243,025 | 41.78 | +862.5 | +7,840.91 | 2 | 0.08 |
| 2026/03/30 | 2,310 | -150 | -6.1 | 2,501 | 576,122.5 | 1,101 | 44.02 | 253,560 | 44.01 | 254,164 | 44.12 | +604 | +5,485.92 | 0 | 0 |
| 2026/03/27 | 2,460 | -80 | -3.15 | 1,460 | 359,942.21 | 842 | 57.67 | 207,368 | 57.61 | 207,804 | 57.73 | +436 | +5,178.15 | 0 | 0 |
| 2026/03/26 | 2,540 | +65 | +2.63 | 2,718 | 682,801.85 | 1,558 | 57.32 | 390,337.5 | 57.17 | 391,388 | 57.32 | +1,050.5 | +6,742.62 | 2 | 0.07 |
| 2026/03/25 | 2,475 | -30 | -1.2 | 2,976 | 753,591.87 | 1,478 | 49.66 | 375,476 | 49.82 | 375,273 | 49.8 | -203 | -1,373.48 | 0 | 0 |
| 2026/03/24 | 2,505 | -85 | -3.28 | 2,114 | 542,585.83 | 1,333 | 63.06 | 342,002.5 | 63.03 | 343,163 | 63.25 | +1,160.5 | +8,705.93 | 3 | 0.14 |
| 2026/03/23 | 2,590 | -55 | -2.08 | 1,696 | 436,845.61 | 978 | 57.67 | 251,513 | 57.57 | 252,275 | 57.75 | +762 | +7,791.41 | 0 | 0 |
| 2026/03/20 | 2,645 | +35 | +1.34 | 3,540 | 947,314.58 | 1,343 | 37.94 | 359,838.5 | 37.99 | 359,524 | 37.95 | -314.5 | -2,341.77 | 37 | 1.05 |
| 2026/03/19 | 2,610 | +95 | +3.78 | 4,749 | 1,232,387.74 | 1,756 | 36.97 | 451,433.5 | 36.63 | 457,936 | 37.16 | +6,502.5 | +37,030.18 | 35 | 0.74 |
| 2026/03/18 | 2,515 | +225 | +9.83 | 3,034 | 749,738.8 | 827 | 27.26 | 202,042.5 | 26.95 | 204,569 | 27.29 | +2,526.5 | +30,550.18 | 0 | 0 |
| 2026/03/17 | 2,290 | +30 | +1.33 | 1,449 | 334,753.78 | 371 | 25.61 | 85,662.5 | 25.59 | 85,790 | 25.63 | +127.5 | +3,436.66 | 0 | 0 |
| 2026/03/16 | 2,260 | -25 | -1.09 | 1,390 | 316,816.39 | 374 | 26.91 | 85,711.5 | 27.05 | 85,115 | 26.87 | -596.5 | -15,949.2 | 0 | 0 |
| 2026/03/13 | 2,285 | -5 | -0.22 | 1,503 | 344,539.19 | 682 | 45.37 | 156,035 | 45.29 | 156,177.5 | 45.33 | +142.5 | +2,089.44 | 0 | 0 |
| 2026/03/12 | 2,290 | -85 | -3.58 | 2,162 | 500,427.44 | 825 | 38.15 | 191,486.5 | 38.26 | 191,441 | 38.26 | -45.5 | -551.52 | 1 | 0.05 |
| 2026/03/11 | 2,375 | +130 | +5.79 | 1,730 | 405,121.53 | 846 | 48.91 | 197,328.5 | 48.71 | 198,006.5 | 48.88 | +678 | +8,014.18 | 0 | 0 |
| 2026/03/10 | 2,245 | +55 | +2.51 | 1,862 | 418,649.22 | 964 | 51.78 | 216,608.5 | 51.74 | 217,020 | 51.84 | +411.5 | +4,268.67 | 1 | 0.05 |
| 2026/03/09 | 2,190 | -195 | -8.18 | 1,958 | 423,583.08 | 681 | 34.78 | 147,350 | 34.79 | 147,792 | 34.89 | +442 | +6,490.46 | 0 | 0 |
| 2026/03/06 | 2,385 | +30 | +1.27 | 1,985 | 470,787.18 | 952 | 47.96 | 224,793.5 | 47.75 | 225,871.5 | 47.98 | +1,078 | +11,323.53 | 0 | 0 |
| 2026/03/05 | 2,355 | +75 | +3.29 | 1,969 | 464,889.41 | 987 | 50.13 | 232,674.5 | 50.05 | 233,851.5 | 50.3 | +1,177 | +11,925.03 | 3 | 0.15 |
| 2026/03/04 | 2,280 | -210 | -8.43 | 3,822 | 886,382.49 | 1,391 | 36.4 | 322,609 | 36.4 | 323,770 | 36.53 | +1,161 | +8,346.51 | 1 | 0.03 |
| 2026/03/03 | 2,490 | -155 | -5.86 | 2,818 | 722,935.3 | 1,157 | 41.05 | 297,242 | 41.12 | 298,539.5 | 41.3 | +1,297.5 | +11,214.35 | 1 | 0.04 |
| 2026/03/02 | 2,645 | -125 | -4.51 | 2,796 | 746,465.82 | 1,076 | 38.49 | 287,599 | 38.53 | 287,800 | 38.56 | +201 | +1,868.03 | 0 | 0 |
| 2026/02/26 | 2,770 | +195 | +7.57 | 5,018 | 1,362,768.49 | 1,796 | 35.79 | 483,277 | 35.46 | 487,935 | 35.8 | +4,658 | +25,935.41 | 3 | 0.06 |
| 2026/02/25 | 2,575 | +75 | +3 | 2,368 | 602,064.24 | 1,076 | 45.43 | 272,020 | 45.18 | 273,007.5 | 45.35 | +987.5 | +9,177.51 | 2 | 0.08 |
| 2026/02/24 | 2,500 | +130 | +5.49 | 2,407 | 591,626.53 | 1,062 | 44.12 | 259,947 | 43.94 | 261,018 | 44.12 | +1,071 | +10,084.75 | 2 | 0.08 |
| 2026/02/23 | 2,370 | -105 | -4.24 | 3,458 | 825,094.59 | 1,428 | 41.29 | 340,776 | 41.3 | 341,020 | 41.33 | +244 | +1,708.68 | 0 | 0 |
| 2026/02/11 | 2,475 | -30 | -1.2 | 1,316 | 326,652.71 | 544 | 41.32 | 134,785 | 41.26 | 135,127.5 | 41.37 | +342.5 | +6,295.96 | 0 | 0 |
| 2026/02/10 | 2,505 | +60 | +2.45 | 2,035 | 505,337.34 | 1,059 | 52.05 | 262,670.5 | 51.98 | 263,025.5 | 52.05 | +355 | +3,352.22 | 1 | 0.05 |
| 2026/02/09 | 2,445 | +70 | +2.95 | 2,501 | 617,393.91 | 1,045 | 41.79 | 257,887.5 | 41.77 | 258,280.5 | 41.83 | +393 | +3,760.77 | 1 | 0.04 |
| 2026/02/06 | 2,375 | +35 | +1.5 | 3,732 | 875,747.3 | 2,271 | 60.85 | 530,681.5 | 60.6 | 534,177.5 | 61 | +3,496 | +15,394.1 | 2 | 0.05 |
| 2026/02/05 | 2,340 | -190 | -7.51 | 3,982 | 961,378.29 | 1,468 | 36.86 | 355,341.5 | 36.96 | 355,018.5 | 36.93 | -323 | -2,200.27 | 2 | 0.05 |
| 2026/02/04 | 2,530 | -175 | -6.47 | 4,715 | 1,214,171.08 | 1,564 | 33.17 | 403,230 | 33.21 | 404,052.5 | 33.28 | +822.5 | +5,258.95 | 6 | 0.13 |
| 2026/02/03 | 2,705 | +20 | +0.74 | 4,526 | 1,232,447.28 | 2,729 | 60.29 | 743,586 | 60.33 | 742,809 | 60.27 | -777 | -2,847.2 | 3 | 0.07 |
| 2026/02/02 | 2,685 | +65 | +2.48 | 5,214 | 1,392,137.49 | 2,896 | 55.54 | 772,900 | 55.52 | 773,365 | 55.55 | +465 | +1,605.66 | 6 | 0.12 |
| 2026/01/30 | 2,620 | -75 | -2.78 | 4,579 | 1,194,153.52 | 2,268 | 49.53 | 590,636.5 | 49.46 | 592,625 | 49.63 | +1,988.5 | +8,767.64 | 0 | 0 |
| 2026/01/29 | 2,695 | +115 | +4.46 | 4,126 | 1,095,916.35 | 1,773 | 42.98 | 467,318.5 | 42.64 | 470,345.5 | 42.92 | +3,027 | +17,072.76 | 1 | 0.02 |
| 2026/01/28 | 2,580 | -5 | -0.19 | 2,889 | 743,779.31 | 1,327 | 45.93 | 341,813 | 45.96 | 342,540.5 | 46.05 | +727.5 | +5,482.29 | 1 | 0.03 |
| 2026/01/27 | 2,585 | -35 | -1.34 | 3,888 | 1,010,067.83 | 1,707 | 43.91 | 443,131 | 43.87 | 444,798 | 44.04 | +1,667 | +9,765.67 | 4 | 0.1 |
| 2026/01/26 | 2,620 | -105 | -3.85 | 3,267 | 866,282.97 | 1,187 | 36.33 | 315,372 | 36.41 | 315,883 | 36.46 | +511 | +4,304.97 | 0 | 0 |
| 2026/01/23 | 2,725 | +150 | +5.83 | 4,049 | 1,105,050.5 | 1,852 | 45.74 | 503,882.5 | 45.6 | 505,962.5 | 45.79 | +2,080 | +11,231.1 | 4 | 0.1 |
| 2026/01/22 | 2,575 | -50 | -1.9 | 3,352 | 882,608.06 | 1,515 | 45.2 | 399,563 | 45.27 | 400,638.5 | 45.39 | +1,075.5 | +7,099.01 | 6 | 0.18 |
| 2026/01/21 | 2,625 | -75 | -2.78 | 2,650 | 703,571.99 | 1,281 | 48.34 | 340,073 | 48.34 | 341,463 | 48.53 | +1,390 | +10,850.9 | 1 | 0.04 |
| 2026/01/20 | 2,700 | +5 | +0.19 | 2,034 | 546,704.35 | 1,105 | 54.31 | 296,573.5 | 54.25 | 297,346 | 54.39 | +772.5 | +6,990.95 | 0 | 0 |
| 2026/01/19 | 2,695 | +185 | +7.37 | 3,722 | 977,468.68 | 1,871 | 50.27 | 488,102 | 49.94 | 491,548 | 50.29 | +3,446 | +18,417.96 | 2 | 0.05 |
| 2026/01/16 | 2,510 | +5 | +0.2 | 3,612 | 924,307.13 | 1,943 | 53.8 | 497,249 | 53.8 | 498,819 | 53.97 | +1,570 | +8,080.29 | 1 | 0.03 |
| 2026/01/15 | 2,505 | +85 | +3.51 | 3,233 | 807,065.4 | 1,443 | 44.63 | 359,601.5 | 44.56 | 360,267 | 44.64 | +665.5 | +4,611.92 | 2 | 0.06 |
| 2026/01/14 | 2,420 | +0 | +0 | 3,498 | 864,670.92 | 2,036 | 58.21 | 503,091.5 | 58.18 | 504,034 | 58.29 | +942.5 | +4,629.17 | 3 | 0.09 |
| 2026/01/13 | 2,420 | -15 | -0.62 | 2,448 | 590,789.7 | 1,317 | 53.79 | 317,104.5 | 53.67 | 318,515 | 53.91 | +1,410.5 | +10,709.95 | 0 | 0 |
| 2026/01/12 | 2,435 | +70 | +2.96 | 2,537 | 610,889.26 | 1,373 | 54.13 | 329,320 | 53.91 | 331,423 | 54.25 | +2,103 | +15,316.82 | 3 | 0.12 |
| 2026/01/09 | 2,365 | -85 | -3.47 | 2,613 | 615,961.91 | 1,314 | 50.3 | 309,468 | 50.24 | 310,264.5 | 50.37 | +796.5 | +6,061.64 | 0 | 0 |
| 2026/01/08 | 2,450 | -40 | -1.61 | 1,848 | 452,833.11 | 838 | 45.34 | 205,572 | 45.4 | 205,826.5 | 45.45 | +254.5 | +3,036.99 | 1 | 0.05 |
| 2026/01/07 | 2,490 | +5 | +0.2 | 3,407 | 843,731.62 | 1,725 | 50.62 | 426,859.5 | 50.59 | 427,812 | 50.7 | +952.5 | +5,521.74 | 10 | 0.29 |
| 2026/01/06 | 2,485 | +165 | +7.11 | 5,022 | 1,239,884.76 | 2,471 | 49.2 | 607,718.5 | 49.01 | 611,376 | 49.31 | +3,657.5 | +14,801.7 | 6 | 0.12 |
| 2026/01/05 | 2,320 | +135 | +6.18 | 4,174 | 961,707.18 | 1,925 | 46.12 | 442,632.5 | 46.03 | 443,365.5 | 46.1 | +733 | +3,807.79 | 3 | 0.07 |
| 2026/01/02 | 2,185 | +60 | +2.82 | 3,753 | 826,283.94 | 1,759 | 46.86 | 386,513 | 46.78 | 387,458.5 | 46.89 | +945.5 | +5,375.21 | 1 | 0.03 |
| 2025/12/31 | 2,125 | +75 | +3.66 | 3,187 | 676,033.6 | 1,581 | 49.61 | 334,662.5 | 49.5 | 335,624 | 49.65 | +961.5 | +6,081.59 | 2 | 0.06 |
| 2025/12/30 | 2,050 | -5 | -0.24 | 1,139 | 235,171.07 | 558 | 48.99 | 115,182.5 | 48.98 | 115,179 | 48.98 | -3.5 | -62.72 | 1 | 0.09 |
| 2025/12/29 | 2,055 | -60 | -2.84 | 1,793 | 370,497.3 | 814 | 45.39 | 168,216.5 | 45.4 | 168,400.5 | 45.45 | +184 | +2,260.44 | -- | -- |
| 2025/12/26 | 2,115 | +90 | +4.44 | 3,231 | 686,608.4 | 1,544 | 47.79 | 327,720.5 | 47.73 | 328,088.5 | 47.78 | +368 | +2,383.42 | -- | -- |
| 2025/12/19 | 2,045 | +25 | +1.24 | 3,318 | 681,394.5 | 1,592 | 47.98 | 326,730 | 47.95 | 327,708 | 48.09 | +978 | +6,143.22 | -- | -- |
| 2025/12/18 | 2,020 | +10 | +0.5 | 1,885 | 377,283.23 | 1,086 | 57.63 | 217,096 | 57.54 | 217,649.5 | 57.69 | +553.5 | +5,096.69 | -- | -- |
| 2025/12/17 | 2,010 | -10 | -0.5 | 2,697 | 545,273.24 | 1,292 | 47.9 | 261,130.5 | 47.89 | 261,462 | 47.95 | +331.5 | +2,565.79 | -- | -- |
| 2025/12/16 | 2,020 | -180 | -8.18 | 5,443 | 1,120,906.51 | 2,224 | 40.86 | 457,575 | 40.82 | 458,891.5 | 40.94 | +1,316.5 | +5,919.51 | -- | -- |
| 2025/12/15 | 2,200 | -75 | -3.3 | 2,357 | 518,086.15 | 924 | 39.2 | 202,967 | 39.18 | 203,462.5 | 39.27 | +495.5 | +5,362.55 | -- | -- |
| 2025/11/26 | 2,170 | -5 | -0.23 | 4,828 | 1,083,431.41 | 2,239 | 44.38 | 480,371.5 | 44.34 | 482,157.5 | 44.5 | +1,786 | +7,976.78 | -- | -- |
| 2025/11/25 | 2,175 | +195 | +9.85 | 6,955 | 1,470,056.92 | 3,302 | 47.47 | 693,885.5 | 47.2 | 696,859.5 | 47.4 | +2,974 | +9,006.66 | -- | -- |
| 2025/11/24 | 1,980 | +130 | +7.03 | 6,027 | 1,211,274.92 | 3,110 | 51.6 | 624,502.5 | 51.56 | 625,368 | 51.63 | +865.5 | +2,782.96 | -- | -- |
| 2025/11/21 | 1,850 | -115 | -5.85 | 3,737 | 699,807.41 | 1,978 | 52.93 | 370,755 | 52.98 | 371,130.5 | 53.03 | +375.5 | +1,898.38 | -- | -- |
| 2025/11/20 | 1,965 | +65 | +3.42 | 5,355 | 1,062,557.75 | 3,318 | 61.96 | 657,964.5 | 61.92 | 658,655 | 61.99 | +690.5 | +2,081.07 | -- | -- |
| 2025/11/19 | 1,900 | +30 | +1.6 | 3,118 | 593,035.62 | 1,789 | 57.38 | 339,540.5 | 57.25 | 340,505 | 57.42 | +964.5 | +5,391.28 | -- | -- |
| 2025/11/18 | 1,870 | -70 | -3.61 | 3,962 | 752,596.95 | 2,224 | 56.14 | 422,810.5 | 56.18 | 423,470 | 56.27 | +659.5 | +2,965.38 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
