2884
30.05
TWD+0.00 (0.00%)
2025.05.23收盤
玉山金－現股當沖
玉山金最新現股當沖狀況
整理玉山金最新(2025/05/22) 當沖狀況。整體成交張數為2,485張，佔整體市場成交張數的12.78%。當日現股當沖之總損益為-5,200元、每張平均損益則為-2元。
開盤價
30.05
收盤價
30.05
當日範圍
29.85 - 30.1
成交張數
23,496
開盤價(昨)
29.95
收盤價(昨)
30.05
昨日範圍
29.9 - 30.15
成交張數(昨)
19,442
成交金額
7.05億
成交金額(昨)
5.84億
52週範圍
25.35 - 30.45
發行股數
160億
市值
4807億
現股當沖－歷史逐日資訊
開盤價
30.05
收盤價
30.05
成交張數
23,496
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(%) | ||||||
| 2025/05/22 | 30.05 | -0.1 | -0.33 | 19,442 | 58,353.28 | 2,485 | 12.78 | 7,460.01 | 12.78 | 7,459.49 | 12.78 | -0.52 | -2.09 | 0 | 0 |
| 2025/05/21 | 30.15 | +0.05 | +0.17 | 19,709 | 59,270.67 | 2,843 | 14.42 | 8,547.8 | 14.42 | 8,550.14 | 14.43 | +2.33 | +8.21 | 0 | 0 |
| 2025/05/20 | 30.1 | +0 | +0 | 17,728 | 53,305.78 | 3,383 | 19.08 | 10,187.31 | 19.11 | 10,165.73 | 19.07 | -21.57 | -63.77 | 2 | 0.01 |
| 2025/05/19 | 30.1 | +0 | +0 | 25,624 | 77,078.54 | 5,560 | 21.7 | 16,725.12 | 21.7 | 16,713.83 | 21.68 | -11.29 | -20.31 | 2 | 0.01 |
| 2025/05/16 | 30.1 | +0.15 | +0.5 | 44,238 | 132,812.65 | 8,165 | 18.46 | 24,491.47 | 18.44 | 24,519.69 | 18.46 | +28.23 | +34.57 | 7 | 0.02 |
| 2025/05/15 | 29.95 | +0.25 | +0.84 | 28,696 | 85,745.82 | 5,138 | 17.9 | 15,327.41 | 17.88 | 15,353.42 | 17.91 | +26.01 | +50.62 | 0 | 0 |
| 2025/05/14 | 29.7 | +0.2 | +0.68 | 25,875 | 76,868.68 | 5,403 | 20.88 | 16,014 | 20.83 | 16,051.84 | 20.88 | +37.84 | +70.04 | 0 | 0 |
| 2025/05/13 | 29.5 | +0 | +0 | 25,470 | 75,017.71 | 5,353 | 21.02 | 15,762.49 | 21.01 | 15,776.79 | 21.03 | +14.3 | +26.72 | 2 | 0.01 |
| 2025/05/12 | 29.5 | -0.3 | -1.01 | 19,203 | 56,819.82 | 2,665 | 13.88 | 7,903.38 | 13.91 | 7,906.91 | 13.92 | +3.53 | +13.25 | 0 | 0 |
| 2025/05/09 | 29.8 | +0.95 | +3.29 | 65,590 | 194,955.14 | 10,869 | 16.57 | 32,264.26 | 16.55 | 32,307.87 | 16.57 | +43.6 | +40.12 | 3 | 0 |
| 2025/05/08 | 28.85 | +0 | +0 | 23,788 | 68,990.02 | 4,142 | 17.41 | 11,990.03 | 17.38 | 12,021.04 | 17.42 | +31 | +74.86 | 1 | 0 |
| 2025/05/07 | 28.85 | +0.25 | +0.87 | 42,490 | 123,099.26 | 12,832 | 30.2 | 37,243.49 | 30.25 | 37,219.82 | 30.24 | -23.67 | -18.45 | 4 | 0.01 |
| 2025/05/06 | 28.6 | +0.75 | +2.69 | 33,183 | 94,284.99 | 7,865 | 23.7 | 22,299.74 | 23.65 | 22,444.42 | 23.8 | +144.68 | +183.95 | 0 | 0 |
| 2025/05/05 | 27.85 | -0.15 | -0.54 | 30,918 | 86,380.78 | 6,605 | 21.36 | 18,442.19 | 21.35 | 18,474.12 | 21.39 | +31.93 | +48.35 | 0 | 0 |
| 2025/05/02 | 28 | -0.3 | -1.06 | 19,345 | 54,333.14 | 2,155 | 11.14 | 6,047.35 | 11.13 | 6,060.93 | 11.16 | +13.58 | +63.02 | 0 | 0 |
| 2025/04/30 | 28.3 | +0.5 | +1.8 | 31,903 | 89,933.47 | 5,645 | 17.69 | 15,869.47 | 17.65 | 15,933.07 | 17.72 | +63.6 | +112.67 | 0 | 0 |
| 2025/04/29 | 27.8 | +0 | +0 | 21,888 | 60,897.74 | 4,091 | 18.69 | 11,372.17 | 18.67 | 11,391.34 | 18.71 | +19.18 | +46.87 | 0 | 0 |
| 2025/04/28 | 27.8 | +0.25 | +0.91 | 17,111 | 47,712.25 | 2,334 | 13.64 | 6,495.37 | 13.61 | 6,508.95 | 13.64 | +13.59 | +58.2 | 1 | 0.01 |
| 2025/04/25 | 27.55 | +0.15 | +0.55 | 9,502 | 26,254.32 | 1,399 | 14.72 | 3,868.28 | 14.73 | 3,869.55 | 14.74 | +1.27 | +9.11 | 0 | 0 |
| 2025/04/24 | 27.4 | -0.4 | -1.44 | 15,627 | 42,925.35 | 2,140 | 13.69 | 5,876.83 | 13.69 | 5,888.52 | 13.72 | +11.69 | +54.63 | 0 | 0 |
| 2025/04/23 | 27.8 | +0.6 | +2.21 | 15,768 | 43,748.08 | 4,150 | 26.32 | 11,502.71 | 26.29 | 11,516.07 | 26.32 | +13.36 | +32.19 | 0 | 0 |
| 2025/04/22 | 27.2 | -0.35 | -1.27 | 16,784 | 45,734.18 | 3,788 | 22.57 | 10,318.84 | 22.56 | 10,329.68 | 22.59 | +10.84 | +28.62 | 0 | 0 |
| 2025/04/21 | 27.55 | -0.1 | -0.36 | 7,542 | 20,817.08 | 1,807 | 23.96 | 4,991.01 | 23.98 | 4,988.84 | 23.97 | -2.17 | -12.01 | 0 | 0 |
| 2025/04/18 | 27.65 | +0.05 | +0.18 | 7,615 | 21,095.41 | 975 | 12.8 | 2,694.97 | 12.78 | 2,704.73 | 12.82 | +9.76 | +100.1 | 0 | 0 |
| 2025/04/17 | 27.6 | -0.25 | -0.9 | 16,482 | 45,599.54 | 3,007 | 18.24 | 8,322.73 | 18.25 | 8,338.79 | 18.29 | +16.06 | +53.41 | 0 | 0 |
| 2025/04/16 | 27.85 | +0.1 | +0.36 | 23,496 | 65,206 | 6,778 | 28.85 | 18,808.42 | 28.84 | 18,792.69 | 28.82 | -15.74 | -23.22 | 0 | 0 |
| 2025/04/15 | 27.75 | +0.2 | +0.73 | 18,144 | 50,390.1 | 3,587 | 19.77 | 9,960.26 | 19.77 | 9,963.89 | 19.77 | +3.62 | +10.11 | 0 | 0 |
| 2025/04/14 | 27.55 | -0.05 | -0.18 | 34,368 | 95,288.67 | 7,456 | 21.69 | 20,685.47 | 21.71 | 20,668.71 | 21.69 | -16.76 | -22.48 | 7 | 0.02 |
| 2025/04/11 | 27.6 | -0.2 | -0.72 | 49,845 | 137,020.88 | 11,678 | 23.43 | 32,081.83 | 23.41 | 32,133.15 | 23.45 | +51.33 | +43.95 | 1 | 0 |
| 2025/04/10 | 27.8 | +1.9 | +7.34 | 61,206 | 171,343.39 | 11,906 | 19.45 | 33,348.91 | 19.46 | 33,300.49 | 19.43 | -48.42 | -40.67 | 0 | 0 |
| 2025/04/09 | 25.9 | -0.85 | -3.18 | 65,827 | 173,702.64 | 11,565 | 17.57 | 30,602.04 | 17.62 | 30,528.28 | 17.58 | -73.76 | -63.78 | 0 | 0 |
| 2025/04/08 | 26.75 | +0.35 | +1.33 | 80,936 | 215,529.56 | 20,692 | 25.57 | 55,147.68 | 25.59 | 55,290.6 | 25.65 | +142.92 | +69.07 | 0 | 0 |
| 2025/04/07 | 26.4 | -2.9 | -9.9 | 21,109 | 55,729.98 | 113 | 0.54 | 298.32 | 0.54 | 298.32 | 0.54 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 29.3 | +0.25 | +0.86 | 12,714 | 37,109.34 | 3,246 | 25.53 | 9,452.28 | 25.47 | 9,487.23 | 25.57 | +34.95 | +107.67 | 0 | 0 |
| 2025/04/01 | 29.05 | +0.3 | +1.04 | 21,484 | 62,444.33 | 3,670 | 17.08 | 10,648.66 | 17.05 | 10,677.22 | 17.1 | +28.55 | +77.81 | 0 | 0 |
| 2025/03/31 | 28.75 | -0.9 | -3.04 | 45,834 | 132,401.24 | 8,391 | 18.31 | 24,225.4 | 18.3 | 24,272.44 | 18.33 | +47.04 | +56.06 | 0 | 0 |
| 2025/03/28 | 29.65 | -0.35 | -1.17 | 23,506 | 69,253.91 | 7,035 | 29.93 | 20,800.42 | 30.04 | 20,802.63 | 30.04 | +2.21 | +3.14 | 0 | 0 |
| 2025/03/27 | 30 | +0 | +0 | 18,615 | 55,657.71 | 3,607 | 19.38 | 10,780.75 | 19.37 | 10,784.1 | 19.38 | +3.35 | +9.29 | 0 | 0 |
| 2025/03/26 | 30 | +0.35 | +1.18 | 17,486 | 52,387.32 | 1,578 | 9.02 | 4,715.9 | 9 | 4,725.89 | 9.02 | +9.98 | +63.28 | 0 | 0 |
| 2025/03/25 | 29.65 | -0.3 | -1 | 32,340 | 96,705.19 | 6,325 | 19.56 | 18,905.23 | 19.55 | 18,869.51 | 19.51 | -35.72 | -56.47 | 1 | 0 |
| 2025/03/24 | 29.95 | +0.05 | +0.17 | 18,797 | 55,871.68 | 2,457 | 13.07 | 7,337.8 | 13.13 | 7,348.9 | 13.15 | +11.11 | +45.2 | 0 | 0 |
| 2025/03/21 | 29.9 | -0.05 | -0.17 | 46,488 | 139,090.72 | 6,539 | 14.07 | 19,560.2 | 14.06 | 19,555.99 | 14.06 | -4.21 | -6.44 | 0 | 0 |
| 2025/03/20 | 29.95 | +0.1 | +0.34 | 17,826 | 53,371.06 | 2,982 | 16.73 | 8,924.28 | 16.72 | 8,925.16 | 16.72 | +0.88 | +2.93 | 0 | 0 |
| 2025/03/19 | 29.85 | -0.15 | -0.5 | 30,701 | 91,952.77 | 2,630 | 8.57 | 7,865.61 | 8.55 | 7,871.74 | 8.56 | +6.12 | +23.29 | 0 | 0 |
| 2025/03/18 | 30 | +0.1 | +0.33 | 27,266 | 81,634.15 | 2,690 | 9.87 | 8,053.06 | 9.86 | 8,057.14 | 9.87 | +4.08 | +15.19 | 0 | 0 |
| 2025/03/17 | 29.9 | +0.25 | +0.84 | 36,396 | 108,578.71 | 5,023 | 13.8 | 14,963.55 | 13.78 | 15,000.05 | 13.81 | +36.49 | +72.66 | 0 | 0 |
| 2025/03/14 | 29.65 | +0.05 | +0.17 | 19,746 | 58,624.65 | 1,134 | 5.74 | 3,365.59 | 5.74 | 3,368.2 | 5.75 | +2.62 | +23.1 | 0 | 0 |
| 2025/03/13 | 29.6 | +0.5 | +1.72 | 31,809 | 94,132.79 | 4,430 | 13.93 | 13,080.19 | 13.9 | 13,106.35 | 13.92 | +26.16 | +59.04 | 0 | 0 |
| 2025/03/12 | 29.1 | +0.15 | +0.52 | 25,900 | 75,228.89 | 1,929 | 7.45 | 5,588.52 | 7.43 | 5,606.42 | 7.45 | +17.89 | +92.77 | 0 | 0 |
| 2025/03/11 | 28.95 | +0 | +0 | 28,973 | 83,321.54 | 4,547 | 15.69 | 13,066.59 | 15.68 | 13,080.22 | 15.7 | +13.62 | +29.96 | 0 | 0 |
| 2025/03/10 | 28.95 | +0.2 | +0.7 | 29,905 | 86,376.98 | 4,095 | 13.69 | 11,762.9 | 13.62 | 11,842.56 | 13.71 | +79.66 | +194.52 | 0 | 0 |
| 2025/03/07 | 28.75 | -0.3 | -1.03 | 20,785 | 59,861.51 | 974 | 4.69 | 2,806.22 | 4.69 | 2,814.94 | 4.7 | +8.72 | +89.53 | 0 | 0 |
| 2025/03/06 | 29.05 | +0.05 | +0.17 | 13,721 | 39,911.09 | 1,278 | 9.31 | 3,718.48 | 9.32 | 3,715.46 | 9.31 | -3.02 | -23.63 | 0 | 0 |
| 2025/03/05 | 29 | -0.25 | -0.85 | 17,453 | 50,835.44 | 1,956 | 11.21 | 5,698.63 | 11.21 | 5,707.61 | 11.23 | +8.98 | +45.94 | 0 | 0 |
| 2025/03/04 | 29.25 | -0.2 | -0.68 | 24,478 | 71,530.95 | 5,346 | 21.84 | 15,590.71 | 21.8 | 15,648.92 | 21.88 | +58.21 | +108.89 | 0 | 0 |
| 2025/03/03 | 29.45 | +0.3 | +1.03 | 35,576 | 103,774.44 | 7,354 | 20.67 | 21,346.58 | 20.57 | 21,529.6 | 20.75 | +183.03 | +248.88 | 1 | 0 |
| 2025/02/27 | 29.15 | -0.85 | -2.83 | 42,007 | 123,212.42 | 6,942 | 16.53 | 20,315.57 | 16.49 | 20,396.85 | 16.55 | +81.28 | +117.08 | 0 | 0 |
| 2025/02/26 | 30 | +0.45 | +1.52 | 29,435 | 87,851.73 | 3,111 | 10.57 | 9,218.81 | 10.49 | 9,277.56 | 10.56 | +58.76 | +188.86 | 0 | 0 |
| 2025/02/25 | 29.55 | -0.05 | -0.17 | 12,013 | 35,411.98 | 2,016 | 16.78 | 5,934.56 | 16.76 | 5,939.29 | 16.77 | +4.72 | +23.44 | 0 | 0 |
| 2025/02/24 | 29.6 | -0.05 | -0.17 | 15,036 | 44,365.41 | 2,297 | 15.28 | 6,762.22 | 15.24 | 6,777.85 | 15.28 | +15.63 | +68.07 | 0 | 0 |
| 2025/02/21 | 29.65 | +0.35 | +1.19 | 22,894 | 67,605.01 | 1,010 | 4.41 | 2,969.35 | 4.39 | 2,981.84 | 4.41 | +12.49 | +123.66 | 0 | 0 |
| 2025/02/20 | 29.3 | -0.2 | -0.68 | 16,551 | 48,524.28 | 2,942 | 17.78 | 8,624.89 | 17.77 | 8,629.65 | 17.78 | +4.76 | +16.2 | 0 | 0 |
| 2025/02/19 | 29.5 | +0 | +0 | 13,160 | 38,754.73 | 1,758 | 13.36 | 5,177.77 | 13.36 | 5,181.93 | 13.37 | +4.16 | +23.63 | 0 | 0 |
| 2025/02/18 | 29.5 | +0.05 | +0.17 | 13,557 | 39,919.62 | 837 | 6.17 | 2,463.03 | 6.17 | 2,466.67 | 6.18 | +3.63 | +43.43 | 0 | 0 |
| 2025/02/17 | 29.45 | +0.2 | +0.68 | 18,121 | 53,241.37 | 3,035 | 16.75 | 8,909.18 | 16.73 | 8,924.27 | 16.76 | +15.09 | +49.72 | 0 | 0 |
| 2025/02/14 | 29.25 | +0.05 | +0.17 | 15,330 | 44,768.89 | 1,953 | 12.74 | 5,707.23 | 12.75 | 5,702.95 | 12.74 | -4.28 | -21.89 | 0 | 0 |
| 2025/02/13 | 29.2 | +0.25 | +0.86 | 27,793 | 80,896.7 | 3,267 | 11.75 | 9,492.1 | 11.73 | 9,499.91 | 11.74 | +7.8 | +23.89 | 0 | 0 |
| 2025/02/12 | 28.95 | +0.25 | +0.87 | 21,710 | 62,701.67 | 1,555 | 7.16 | 4,475.02 | 7.14 | 4,492.28 | 7.16 | +17.27 | +111.06 | 0 | 0 |
| 2025/02/11 | 28.7 | +0 | +0 | 8,722 | 24,981.03 | 885 | 10.15 | 2,534.64 | 10.15 | 2,536.39 | 10.15 | +1.75 | +19.72 | 0 | 0 |
| 2025/02/10 | 28.7 | +0.15 | +0.53 | 16,272 | 46,577.39 | 1,840 | 11.31 | 5,256.73 | 11.29 | 5,269.3 | 11.31 | +12.57 | +68.32 | 0 | 0 |
| 2025/02/07 | 28.55 | -0.1 | -0.35 | 8,513 | 24,289.42 | 1,975 | 23.2 | 5,637.85 | 23.21 | 5,636.44 | 23.21 | -1.42 | -7.19 | 0 | 0 |
| 2025/02/06 | 28.65 | +0.2 | +0.7 | 12,906 | 36,884.82 | 688 | 5.33 | 1,963.89 | 5.32 | 1,962.15 | 5.32 | -1.74 | -25.29 | 0 | 0 |
| 2025/02/05 | 28.45 | -0.15 | -0.52 | 16,226 | 46,199.07 | 2,533 | 15.61 | 7,222.73 | 15.63 | 7,215.81 | 15.62 | -6.92 | -27.3 | 0 | 0 |
| 2025/02/04 | 28.6 | +0.6 | +2.14 | 49,722 | 141,815.34 | 9,857 | 19.82 | 28,096.12 | 19.81 | 28,125.34 | 19.83 | +29.23 | +29.65 | 0 | 0 |
| 2025/02/03 | 28 | +0.2 | +0.72 | 35,608 | 99,409.47 | 5,916 | 16.61 | 16,476.73 | 16.57 | 16,521.23 | 16.62 | +44.5 | +75.22 | 15 | 0.04 |
| 2025/01/22 | 27.8 | +0.05 | +0.18 | 22,376 | 62,225.46 | 1,920 | 8.58 | 5,335.95 | 8.58 | 5,335.1 | 8.57 | -0.85 | -4.45 | 0 | 0 |
| 2025/01/21 | 27.75 | +0.2 | +0.73 | 15,670 | 43,491.09 | 1,247 | 7.96 | 3,456.97 | 7.95 | 3,460.36 | 7.96 | +3.4 | +27.23 | 0 | 0 |
| 2025/01/20 | 27.55 | -0.05 | -0.18 | 11,549 | 31,843.04 | 3,060 | 26.5 | 8,435.65 | 26.49 | 8,436.94 | 26.5 | +1.29 | +4.22 | 0 | 0 |
| 2025/01/17 | 27.6 | -0.15 | -0.54 | 16,225 | 44,776.11 | 4,206 | 25.92 | 11,601.56 | 25.91 | 11,612.86 | 25.94 | +11.31 | +26.89 | 0 | 0 |
| 2025/01/16 | 27.75 | +0.3 | +1.09 | 24,858 | 68,891.89 | 3,168 | 12.74 | 8,769.67 | 12.73 | 8,784.03 | 12.75 | +14.36 | +45.31 | 0 | 0 |
| 2025/01/15 | 27.45 | -0.1 | -0.36 | 21,224 | 58,501.07 | 3,711 | 17.48 | 10,237.83 | 17.5 | 10,224.57 | 17.48 | -13.27 | -35.75 | 0 | 0 |
| 2025/01/14 | 27.55 | +0.5 | +1.85 | 21,483 | 58,890.95 | 1,827 | 8.5 | 4,975.47 | 8.45 | 5,021.92 | 8.53 | +46.45 | +254.27 | 0 | 0 |
| 2025/01/13 | 27.05 | -0.3 | -1.1 | 24,709 | 66,913.31 | 6,177 | 25 | 16,720.1 | 24.99 | 16,764.87 | 25.05 | +44.77 | +72.47 | 0 | 0 |
| 2025/01/10 | 27.35 | +0 | +0 | 19,944 | 54,391.53 | 5,714 | 28.65 | 15,580.71 | 28.65 | 15,587.1 | 28.66 | +6.39 | +11.18 | 0 | 0 |
| 2025/01/09 | 27.35 | +0.05 | +0.18 | 23,107 | 63,684.8 | 4,107 | 17.77 | 11,281.75 | 17.71 | 11,303.95 | 17.75 | +22.2 | +54.04 | 0 | 0 |
| 2025/01/08 | 27.3 | +0.2 | +0.74 | 17,339 | 47,355.61 | 1,120 | 6.46 | 3,052.57 | 6.45 | 3,054.96 | 6.45 | +2.38 | +21.29 | 0 | 0 |
| 2025/01/07 | 27.1 | -0.15 | -0.55 | 11,377 | 30,948.19 | 1,264 | 11.11 | 3,438.89 | 11.11 | 3,441.53 | 11.12 | +2.63 | +20.81 | 0 | 0 |
| 2025/01/06 | 27.25 | +0.3 | +1.11 | 14,560 | 39,595.66 | 2,286 | 15.7 | 6,207.34 | 15.68 | 6,224.98 | 15.72 | +17.64 | +77.17 | 0 | 0 |
| 2025/01/03 | 26.95 | -0.05 | -0.19 | 6,311 | 17,031.18 | 958 | 15.18 | 2,586.47 | 15.19 | 2,586.04 | 15.18 | -0.42 | -4.44 | 0 | 0 |
| 2025/01/02 | 27 | +0.05 | +0.19 | 12,965 | 34,866.53 | 1,186 | 9.15 | 3,193.59 | 9.16 | 3,196.99 | 9.17 | +3.4 | +28.71 | 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。
