2884
29.3
TWD+0.25 (0.86%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為3,246張，佔整體市場成交張數的25.53%。當日現股當沖之總損益為+34.95萬元、每張平均損益則為+108元。
開盤價
29
收盤價
29.3
當日範圍
28.9 - 29.3
成交張數
12,714
開盤價(昨)
28.8
收盤價(昨)
29.05
昨日範圍
28.8 - 29.25
成交張數(昨)
21,484
成交金額
3.71億
成交金額(昨)
6.24億
52週範圍
25.35 - 30.45
發行股數
160億
市值
4687億
現股當沖－歷史逐日資訊
開盤價
29
收盤價
29.3
成交張數
12,714
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(%) | ||||||
| 2025/04/02 | 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 |
| 2024/12/31 | 26.95 | -0.15 | -0.55 | 12,630 | 34,074.73 | 1,631 | 12.91 | 4,400.76 | 12.92 | 4,404.35 | 12.93 | +3.6 | +22.07 | 0 | 0 |
| 2024/12/30 | 27.1 | -0.15 | -0.55 | 8,977 | 24,393.09 | 1,188 | 13.23 | 3,228.64 | 13.24 | 3,228.05 | 13.23 | -0.58 | -4.92 | 0 | 0 |
| 2024/12/27 | 27.25 | -0.15 | -0.55 | 7,330 | 19,816.88 | 953 | 13 | 2,597.68 | 13.11 | 2,598.36 | 13.11 | +0.69 | +7.19 | 0 | 0 |
| 2024/12/26 | 27.4 | -0.2 | -0.72 | 6,747 | 18,506.56 | 564 | 8.36 | 1,547.75 | 8.36 | 1,547.26 | 8.36 | -0.49 | -8.69 | 0 | 0 |
| 2024/12/25 | 27.6 | -0.05 | -0.18 | 10,031 | 27,635.85 | 1,242 | 12.38 | 3,419.76 | 12.37 | 3,426.07 | 12.4 | +6.3 | +50.76 | 0 | 0 |
| 2024/12/24 | 27.65 | +0.3 | +1.1 | 22,518 | 61,974.79 | 2,861 | 12.71 | 7,847.97 | 12.66 | 7,882.98 | 12.72 | +35.02 | +122.39 | 1 | 0 |
| 2024/12/23 | 27.35 | +0.5 | +1.86 | 26,168 | 71,379.24 | 3,712 | 14.19 | 10,094.39 | 14.14 | 10,138.17 | 14.2 | +43.78 | +117.94 | 0 | 0 |
| 2024/12/20 | 26.85 | -0.15 | -0.56 | 44,514 | 119,787.99 | 9,247 | 20.77 | 24,862.83 | 20.76 | 24,922.47 | 20.81 | +59.64 | +64.5 | 0 | 0 |
| 2024/12/19 | 27 | -0.35 | -1.28 | 38,995 | 105,262.92 | 6,671 | 17.11 | 18,000.76 | 17.1 | 18,026.21 | 17.12 | +25.45 | +38.14 | 1 | 0 |
| 2024/12/18 | 27.35 | -0.2 | -0.73 | 33,623 | 91,651.5 | 6,372 | 18.95 | 17,340.66 | 18.92 | 17,402.97 | 18.99 | +62.31 | +97.8 | 0 | 0 |
| 2024/12/17 | 27.55 | +0.2 | +0.73 | 43,012 | 117,560.56 | 5,349 | 12.44 | 14,586.19 | 12.41 | 14,656.36 | 12.47 | +70.17 | +131.18 | 0 | 0 |
| 2024/12/16 | 27.35 | +0 | +0 | 16,257 | 44,607.98 | 2,517 | 15.48 | 6,914.95 | 15.5 | 6,913.81 | 15.5 | -1.14 | -4.53 | 0 | 0 |
| 2024/12/13 | 27.35 | -0.2 | -0.73 | 11,173 | 30,627.04 | 1,977 | 17.7 | 5,422.23 | 17.7 | 5,428.33 | 17.72 | +6.11 | +30.88 | 0 | 0 |
| 2024/12/12 | 27.55 | +0.05 | +0.18 | 11,470 | 31,558.2 | 1,952 | 17.02 | 5,368.43 | 17.01 | 5,371.11 | 17.02 | +2.69 | +13.76 | 0 | 0 |
| 2024/12/11 | 27.5 | +0 | +0 | 13,189 | 36,793.07 | 1,844 | 13.98 | 5,057.62 | 13.75 | 5,066.65 | 13.77 | +9.03 | +48.94 | 0 | 0 |
| 2024/12/10 | 27.5 | -0.05 | -0.18 | 9,537 | 26,180.82 | 992 | 10.4 | 2,723.14 | 10.4 | 2,723.58 | 10.4 | +0.45 | +4.49 | 0 | 0 |
| 2024/12/09 | 27.55 | +0 | +0 | 12,591 | 34,624.04 | 2,311 | 18.35 | 6,356.06 | 18.36 | 6,355.07 | 18.35 | -0.99 | -4.28 | 0 | 0 |
| 2024/12/06 | 27.55 | -0.15 | -0.54 | 9,277 | 25,363.21 | 1,446 | 15.59 | 3,986.51 | 15.72 | 3,989.05 | 15.73 | +2.54 | +17.53 | 0 | 0 |
| 2024/12/05 | 27.7 | +0.15 | +0.54 | 11,478 | 31,729.01 | 1,234 | 10.75 | 3,407.34 | 10.74 | 3,415.34 | 10.76 | +8 | +64.83 | 0 | 0 |
| 2024/12/04 | 27.55 | -0.25 | -0.9 | 15,480 | 42,637.37 | 1,044 | 6.74 | 2,878.11 | 6.75 | 2,882.87 | 6.76 | +4.76 | +45.64 | 0 | 0 |
| 2024/12/03 | 27.8 | +0.45 | +1.65 | 22,919 | 63,445.3 | 2,825 | 12.33 | 7,799.55 | 12.29 | 7,835.53 | 12.35 | +35.99 | +127.4 | 0 | 0 |
| 2024/12/02 | 27.35 | +0.35 | +1.3 | 15,099 | 41,262.44 | 2,269 | 15.03 | 6,196.82 | 15.02 | 6,202.79 | 15.03 | +5.97 | +26.31 | 0 | 0 |
| 2024/11/29 | 27 | -0.3 | -1.1 | 25,015 | 67,634.38 | 1,234 | 4.93 | 3,407.34 | 5.04 | 3,415.34 | 5.05 | +8 | +64.83 | 0 | 0 |
| 2024/11/28 | 27.3 | -0.05 | -0.18 | 11,729 | 31,960.23 | 2,251 | 19.19 | 6,134.7 | 19.19 | 6,135.85 | 19.2 | +1.14 | +5.06 | 0 | 0 |
| 2024/11/27 | 27.35 | -0.1 | -0.36 | 14,306 | 39,227.04 | 2,590 | 18.1 | 7,100.02 | 18.1 | 7,110.98 | 18.13 | +10.96 | +42.32 | 0 | 0 |
| 2024/11/26 | 27.45 | -0.35 | -1.26 | 11,164 | 30,686.28 | 2,778 | 24.88 | 7,634.52 | 24.88 | 7,642.72 | 24.91 | +8.2 | +29.52 | 0 | 0 |
| 2024/11/25 | 27.8 | +0.35 | +1.28 | 47,044 | 130,429.36 | 6,907 | 14.68 | 19,102.63 | 14.65 | 19,172.63 | 14.7 | +70 | +101.35 | 1 | 0 |
| 2024/11/22 | 27.45 | +0.1 | +0.37 | 45,390 | 124,277.13 | 4,844 | 10.67 | 13,229.85 | 10.65 | 13,258.09 | 10.67 | +28.24 | +58.3 | 0 | 0 |
| 2024/11/21 | 27.35 | +0.3 | +1.11 | 62,360 | 168,335.97 | 14,670 | 23.52 | 39,693.93 | 23.58 | 39,813.07 | 23.65 | +119.14 | +81.21 | 2 | 0 |
| 2024/11/20 | 27.05 | -0.05 | -0.18 | 76,255 | 206,803.07 | 9,796 | 12.85 | 26,548.83 | 12.84 | 26,590.09 | 12.86 | +41.26 | +42.12 | 0 | 0 |
| 2024/11/19 | 27.1 | -0.05 | -0.18 | 76,508 | 206,595.84 | 13,444 | 17.57 | 36,257.39 | 17.55 | 36,326.1 | 17.58 | +68.72 | +51.11 | 2 | 0 |
| 2024/11/18 | 27.15 | +0.3 | +1.12 | 52,976 | 142,924.45 | 7,335 | 13.85 | 19,738.24 | 13.81 | 19,807.46 | 13.86 | +69.22 | +94.37 | 0 | 0 |
| 2024/11/15 | 26.85 | +0.15 | +0.56 | 34,135 | 91,947.94 | 5,417 | 15.87 | 14,577.52 | 15.85 | 14,607.43 | 15.89 | +29.91 | +55.22 | 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。
