5351
30.55
TWD-0.40 (-1.29%)
2025.08.20收盤
鈺創－現股當沖
鈺創最新現股當沖狀況
整理鈺創最新(2025/08/20) 當沖狀況。整體成交張數為3,151張，佔整體市場成交張數的49.15%。當日現股當沖之總損益為+1,350元、每張平均損益則為+0元。
開盤價
30.8
收盤價
30.55
當日範圍
30.45 - 31.55
成交張數
6,411
開盤價(昨)
31.9
收盤價(昨)
30.95
昨日範圍
30.9 - 31.95
成交張數(昨)
5,451
成交金額
1.99億
成交金額(昨)
1.70億
52週範圍
20.85 - 40.2
發行股數
3億
市值
99億
現股當沖－歷史逐日資訊
開盤價
30.8
收盤價
30.55
成交張數
6,411
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(%) | ||||||
| 2025/08/20 | 30.55 | -0.4 | -1.29 | 6,411 | 19,885.4 | 3,151 | 49.15 | 9,777.28 | 49.17 | 9,777.42 | 49.17 | +0.14 | +0.43 | 10 | 0.16 |
| 2025/08/19 | 30.95 | -0.95 | -2.98 | 5,451 | 17,010.85 | 2,032 | 37.28 | 6,349.23 | 37.32 | 6,346.66 | 37.31 | -2.58 | -12.67 | 0 | 0 |
| 2025/08/18 | 31.9 | -0.25 | -0.78 | 24,262 | 77,947.43 | 12,980 | 53.5 | 41,702.99 | 53.5 | 41,725.07 | 53.53 | +22.08 | +17.01 | 22 | 0.09 |
| 2025/08/15 | 32.15 | +2.9 | +9.91 | 16,785 | 52,048.52 | 8,492 | 50.59 | 26,251.1 | 50.44 | 26,469.26 | 50.85 | +218.16 | +256.9 | 12 | 0.07 |
| 2025/08/14 | 29.25 | +0.05 | +0.17 | 2,540 | 7,440.91 | 998 | 39.29 | 2,923.31 | 39.29 | 2,924.95 | 39.31 | +1.64 | +16.38 | 0 | 0 |
| 2025/08/13 | 29.2 | -0.5 | -1.68 | 5,620 | 16,710.6 | 2,387 | 42.47 | 7,111.67 | 42.56 | 7,109.73 | 42.55 | -1.95 | -8.15 | 15 | 0.27 |
| 2025/08/12 | 29.7 | +0.2 | +0.68 | 5,790 | 17,271.1 | 2,678 | 46.25 | 7,995.22 | 46.29 | 7,994.9 | 46.29 | -0.32 | -1.19 | 1 | 0.02 |
| 2025/08/11 | 29.5 | -0.6 | -1.99 | 17,741 | 53,566.21 | 9,168 | 51.68 | 27,670.62 | 51.66 | 27,671.2 | 51.66 | +0.58 | +0.63 | 17 | 0.1 |
| 2025/08/08 | 30.1 | +2.7 | +9.85 | 19,479 | 58,059.21 | 8,610 | 44.2 | 25,604.01 | 44.1 | 25,761.07 | 44.37 | +157.06 | +182.42 | 21 | 0.11 |
| 2025/08/07 | 27.4 | -0.65 | -2.32 | 2,152 | 5,945.06 | 469 | 21.79 | 1,297.9 | 21.83 | 1,295.44 | 21.79 | -2.46 | -52.56 | 5 | 0.23 |
| 2025/08/06 | 28.05 | +0.05 | +0.18 | 4,670 | 13,227.37 | 1,662 | 35.59 | 4,703.19 | 35.56 | 4,708.4 | 35.6 | +5.2 | +31.29 | 0 | 0 |
| 2025/08/05 | 28 | +0.95 | +3.51 | 3,718 | 10,402.42 | 958 | 25.77 | 2,668.76 | 25.66 | 2,680.89 | 25.77 | +12.13 | +126.67 | 2 | 0.05 |
| 2025/08/04 | 27.05 | +0.15 | +0.56 | 863 | 2,312.96 | 223 | 25.84 | 594.69 | 25.71 | 598.16 | 25.86 | +3.48 | +155.83 | 0 | 0 |
| 2025/08/01 | 26.9 | +0.25 | +0.94 | 1,169 | 3,119.04 | 320 | 27.37 | 847.18 | 27.16 | 854.12 | 27.38 | +6.93 | +216.72 | 1 | 0.09 |
| 2025/07/31 | 26.65 | -0.55 | -2.02 | 1,316 | 3,524.08 | 277 | 21.05 | 741.37 | 21.04 | 743.75 | 21.1 | +2.38 | +86.1 | 1 | 0.08 |
| 2025/07/30 | 27.2 | +0.2 | +0.74 | 1,619 | 4,379.53 | 525 | 32.43 | 1,416.6 | 32.35 | 1,423.57 | 32.51 | +6.97 | +132.76 | 1 | 0.06 |
| 2025/07/29 | 27 | -0.55 | -2 | 1,869 | 5,095.15 | 536 | 28.68 | 1,463.68 | 28.73 | 1,461.01 | 28.67 | -2.67 | -49.81 | 0 | 0 |
| 2025/07/28 | 27.55 | -0.8 | -2.82 | 3,618 | 9,983.23 | 1,052 | 29.08 | 2,904.39 | 29.09 | 2,905.11 | 29.1 | +0.71 | +6.8 | 0 | 0 |
| 2025/07/25 | 28.35 | +0.95 | +3.47 | 11,477 | 32,559.49 | 4,706 | 41 | 13,344.51 | 40.99 | 13,352.5 | 41.01 | +7.99 | +16.98 | 10 | 0.09 |
| 2025/07/24 | 27.4 | +1.2 | +4.58 | 2,802 | 7,530.2 | 795 | 28.37 | 2,106.92 | 27.98 | 2,130.28 | 28.29 | +23.36 | +293.9 | 2 | 0.07 |
| 2025/07/23 | 26.2 | +0.85 | +3.35 | 1,255 | 3,281.84 | 217 | 17.29 | 564.99 | 17.22 | 568.19 | 17.31 | +3.21 | +147.7 | 0 | 0 |
| 2025/07/22 | 25.35 | -1 | -3.8 | 1,364 | 3,523.96 | 259 | 18.99 | 671.22 | 19.05 | 673.02 | 19.1 | +1.8 | +69.5 | 0 | 0 |
| 2025/07/21 | 26.35 | -0.3 | -1.13 | 813 | 2,152.59 | 265 | 32.6 | 701.45 | 32.59 | 702.17 | 32.62 | +0.72 | +27.17 | 0 | 0 |
| 2025/07/18 | 26.65 | -0.05 | -0.19 | 2,166 | 5,793.47 | 800 | 36.93 | 2,139.64 | 36.93 | 2,142.32 | 36.98 | +2.67 | +33.44 | 0 | 0 |
| 2025/07/17 | 26.7 | +0.4 | +1.52 | 1,038 | 2,765.07 | 284 | 27.36 | 755.09 | 27.31 | 756.5 | 27.36 | +1.42 | +50 | 0 | 0 |
| 2025/07/16 | 26.3 | +0.6 | +2.33 | 1,641 | 4,310.81 | 569 | 34.67 | 1,493.8 | 34.65 | 1,496.19 | 34.71 | +2.4 | +42.09 | 2 | 0.12 |
| 2025/07/15 | 25.7 | +0.05 | +0.19 | 1,031 | 2,650.01 | 197 | 19.11 | 506.61 | 19.12 | 506.61 | 19.12 | +0 | +0 | 0 | 0 |
| 2025/07/14 | 25.65 | -0.35 | -1.35 | 640 | 1,651.1 | 137 | 21.41 | 353.69 | 21.42 | 353.84 | 21.43 | +0.15 | +10.95 | 0 | 0 |
| 2025/07/11 | 26 | +0.3 | +1.17 | 1,008 | 2,620.44 | 243 | 24.11 | 629.16 | 24.01 | 631.55 | 24.1 | +2.39 | +98.35 | 0 | 0 |
| 2025/07/10 | 25.7 | -0.55 | -2.1 | 1,415 | 3,662.03 | 324 | 22.9 | 844.92 | 23.07 | 840.5 | 22.95 | -4.42 | -136.57 | 0 | 0 |
| 2025/07/09 | 26.25 | +0.15 | +0.57 | 620 | 1,627.99 | 174 | 28.06 | 456.4 | 28.03 | 457.37 | 28.09 | +0.97 | +55.75 | 2 | 0.32 |
| 2025/07/08 | 26.1 | -0.5 | -1.88 | 936 | 2,452.45 | 293 | 31.3 | 767.99 | 31.32 | 767.89 | 31.31 | -0.1 | -3.41 | 0 | 0 |
| 2025/07/07 | 26.6 | -0.5 | -1.85 | 809 | 2,163.18 | 206 | 25.46 | 550.88 | 25.47 | 551.01 | 25.47 | +0.14 | +6.55 | 0 | 0 |
| 2025/07/04 | 27.1 | -1.35 | -4.75 | 2,562 | 7,044.06 | 673 | 26.27 | 1,854.12 | 26.32 | 1,850.54 | 26.27 | -3.58 | -53.19 | 1 | 0.04 |
| 2025/07/03 | 28.45 | +0.35 | +1.25 | 1,395 | 3,973.66 | 303 | 21.72 | 862.38 | 21.7 | 862.12 | 21.7 | -0.26 | -8.58 | 0 | 0 |
| 2025/07/02 | 28.1 | +0.2 | +0.72 | 1,537 | 4,294.6 | 506 | 32.92 | 1,412.65 | 32.89 | 1,415.81 | 32.97 | +3.16 | +62.45 | 1 | 0.07 |
| 2025/07/01 | 27.9 | -0.2 | -0.71 | 1,345 | 3,788.33 | 399 | 29.67 | 1,120.65 | 29.58 | 1,126.06 | 29.72 | +5.41 | +135.59 | 0 | 0 |
| 2025/06/30 | 28.1 | -0.2 | -0.71 | 1,464 | 4,116.63 | 673 | 45.97 | 1,894.79 | 46.03 | 1,893.48 | 46 | -1.31 | -19.47 | 1 | 0.07 |
| 2025/06/27 | 28.3 | +0 | +0 | 1,492 | 4,227.61 | 374 | 25.07 | 1,060.02 | 25.07 | 1,060.35 | 25.08 | +0.33 | +8.82 | 2 | 0.13 |
| 2025/06/26 | 28.3 | +0.05 | +0.18 | 2,363 | 6,741.9 | 906 | 38.34 | 2,583.57 | 38.32 | 2,586.41 | 38.36 | +2.83 | +31.29 | 1 | 0.04 |
| 2025/06/25 | 28.25 | -0.35 | -1.22 | 3,364 | 9,600.08 | 1,049 | 31.18 | 2,994.38 | 31.19 | 2,996.47 | 31.21 | +2.1 | +19.97 | 0 | 0 |
| 2025/06/24 | 28.6 | -0.65 | -2.22 | 5,980 | 17,343.27 | 2,165 | 36.2 | 6,280.96 | 36.22 | 6,296.14 | 36.3 | +15.18 | +70.12 | 7 | 0.12 |
| 2025/06/23 | 29.25 | +0.7 | +2.45 | 5,145 | 14,738.33 | 2,110 | 41.01 | 5,979.08 | 40.57 | 6,038.04 | 40.97 | +58.96 | +279.43 | 7 | 0.14 |
| 2025/06/20 | 28.55 | -0.5 | -1.72 | 6,939 | 20,115.07 | 3,494 | 50.35 | 10,119.66 | 50.31 | 10,129.75 | 50.36 | +10.09 | +28.86 | 22 | 0.32 |
| 2025/06/19 | 29.05 | -1.05 | -3.49 | 7,241 | 21,174.63 | 3,263 | 45.06 | 9,550.07 | 45.1 | 9,543.47 | 45.07 | -6.61 | -20.24 | 16 | 0.22 |
| 2025/06/18 | 30.1 | +1.2 | +4.15 | 20,192 | 61,693.25 | 12,138 | 60.11 | 37,040.56 | 60.04 | 37,128.66 | 60.18 | +88.11 | +72.59 | 49 | 0.24 |
| 2025/06/17 | 28.9 | +0.25 | +0.87 | 4,954 | 14,247.5 | 2,254 | 45.5 | 6,485.06 | 45.52 | 6,493.83 | 45.58 | +8.78 | +38.93 | 2 | 0.04 |
| 2025/06/16 | 28.65 | +1.3 | +4.75 | 7,618 | 21,915.43 | 3,430 | 45.02 | 9,861.34 | 45 | 9,850.89 | 44.95 | -10.46 | -30.48 | 15 | 0.2 |
| 2025/06/13 | 27.35 | -0.65 | -2.32 | 5,307 | 14,845.01 | 2,611 | 49.2 | 7,317.85 | 49.3 | 7,316.86 | 49.29 | -0.99 | -3.79 | 14 | 0.26 |
| 2025/06/12 | 28 | +0.05 | +0.18 | 2,647 | 7,379.31 | 1,103 | 41.67 | 3,067 | 41.56 | 3,073.41 | 41.65 | +6.42 | +58.16 | 0 | 0 |
| 2025/06/11 | 27.95 | +1.25 | +4.68 | 6,233 | 17,401.5 | 2,543 | 40.8 | 7,067.08 | 40.61 | 7,105.63 | 40.83 | +38.55 | +151.59 | 9 | 0.14 |
| 2025/06/10 | 26.7 | +0.45 | +1.71 | 2,919 | 7,882.06 | 1,219 | 41.76 | 3,285.11 | 41.68 | 3,289.16 | 41.73 | +4.04 | +33.14 | 11 | 0.38 |
| 2025/06/09 | 26.25 | -1.15 | -4.2 | 3,063 | 8,118.24 | 956 | 31.21 | 2,547.14 | 31.38 | 2,541.92 | 31.31 | -5.21 | -54.55 | 7 | 0.23 |
| 2025/06/06 | 27.4 | +0.05 | +0.18 | 4,228 | 11,618.12 | 2,317 | 54.8 | 6,368.19 | 54.81 | 6,372.34 | 54.85 | +4.14 | +17.87 | 7 | 0.17 |
| 2025/06/05 | 27.35 | +0.85 | +3.21 | 13,762 | 38,307.28 | 8,471 | 61.55 | 23,570.76 | 61.53 | 23,586.01 | 61.57 | +15.25 | +18 | 134 | 0.97 |
| 2025/06/04 | 26.5 | +2.4 | +9.96 | 2,923 | 7,567.66 | 1,221 | 41.77 | 3,139.77 | 41.49 | 3,190.16 | 42.16 | +50.38 | +412.65 | 1 | 0.03 |
| 2025/06/03 | 24.1 | -0.3 | -1.23 | 785 | 1,911.34 | 165 | 21.02 | 402.38 | 21.05 | 401.41 | 21 | -0.96 | -58.48 | 0 | 0 |
| 2025/06/02 | 24.4 | -1.35 | -5.24 | 1,028 | 2,538.51 | 264 | 25.68 | 651.3 | 25.66 | 653.65 | 25.75 | +2.35 | +89.02 | 0 | 0 |
| 2025/05/29 | 25.75 | +0.15 | +0.59 | 907 | 2,330.14 | 254 | 28 | 652.64 | 28.01 | 653.77 | 28.06 | +1.12 | +44.29 | 0 | 0 |
| 2025/05/28 | 25.6 | -0.4 | -1.54 | 1,267 | 3,301.64 | 413 | 32.6 | 1,078.64 | 32.67 | 1,078.12 | 32.65 | -0.52 | -12.47 | 0 | 0 |
| 2025/05/27 | 26 | -0.4 | -1.52 | 948 | 2,489.01 | 232 | 24.47 | 609.11 | 24.47 | 609.84 | 24.5 | +0.73 | +31.47 | 0 | 0 |
| 2025/05/26 | 26.4 | -1.35 | -4.86 | 1,965 | 5,268.21 | 497 | 25.29 | 1,333.81 | 25.32 | 1,334.57 | 25.33 | +0.77 | +15.39 | 0 | 0 |
| 2025/05/23 | 27.75 | -0.3 | -1.07 | 718 | 2,004.67 | 166 | 23.12 | 463.94 | 23.14 | 463.22 | 23.11 | -0.72 | -43.37 | 0 | 0 |
| 2025/05/22 | 28.05 | +0.1 | +0.36 | 920 | 2,557.42 | 249 | 27.07 | 686.54 | 26.85 | 695.88 | 27.21 | +9.35 | +375.3 | 0 | 0 |
| 2025/05/21 | 27.95 | +0.05 | +0.18 | 749 | 2,106.46 | 205 | 27.37 | 576.68 | 27.38 | 576.38 | 27.36 | -0.3 | -14.63 | 0 | 0 |
| 2025/05/20 | 27.9 | +0.5 | +1.82 | 1,455 | 4,051.7 | 659 | 45.29 | 1,831.73 | 45.21 | 1,837.75 | 45.36 | +6.01 | +91.27 | 6 | 0.41 |
| 2025/05/19 | 27.4 | -0.6 | -2.14 | 866 | 2,390.38 | 205 | 23.67 | 563.59 | 23.58 | 568.41 | 23.78 | +4.82 | +235.12 | 0 | 0 |
| 2025/05/16 | 28 | -0.3 | -1.06 | 1,214 | 3,422.74 | 277 | 22.82 | 781.98 | 22.85 | 781.95 | 22.85 | -0.04 | -1.26 | 0 | 0 |
| 2025/05/15 | 28.3 | -0.65 | -2.25 | 2,353 | 6,716.98 | 771 | 32.77 | 2,199.97 | 32.75 | 2,200.74 | 32.76 | +0.78 | +10.05 | 1 | 0.04 |
| 2025/05/14 | 28.95 | -0.25 | -0.86 | 5,152 | 15,133 | 2,174 | 42.2 | 6,383.33 | 42.18 | 6,379.05 | 42.15 | -4.29 | -19.71 | 0 | 0 |
| 2025/05/13 | 29.2 | +1.3 | +4.66 | 5,101 | 14,611.78 | 2,599 | 50.95 | 7,406.48 | 50.69 | 7,467.48 | 51.11 | +60.99 | +234.69 | 3 | 0.06 |
| 2025/05/12 | 27.9 | +0.5 | +1.82 | 1,956 | 5,446.93 | 810 | 41.41 | 2,253.61 | 41.37 | 2,257.18 | 41.44 | +3.56 | +44.01 | 1 | 0.05 |
| 2025/05/09 | 27.4 | +1.3 | +4.98 | 2,699 | 7,240.23 | 1,349 | 49.98 | 3,599.15 | 49.71 | 3,633.03 | 50.18 | +33.88 | +251.11 | 0 | 0 |
| 2025/05/08 | 26.1 | +0.2 | +0.77 | 767 | 2,016.07 | 180 | 23.47 | 473.38 | 23.48 | 472.39 | 23.43 | -0.99 | -55 | 0 | 0 |
| 2025/05/07 | 25.9 | -0.7 | -2.63 | 860 | 2,244.88 | 220 | 25.58 | 574.78 | 25.6 | 575.02 | 25.61 | +0.23 | +10.68 | 0 | 0 |
| 2025/05/06 | 26.6 | +0.15 | +0.57 | 987 | 2,624.74 | 345 | 34.95 | 916.64 | 34.92 | 918.59 | 35 | +1.95 | +56.38 | 0 | 0 |
| 2025/05/05 | 26.45 | -1.7 | -6.04 | 2,683 | 7,206.24 | 1,004 | 37.42 | 2,706.14 | 37.55 | 2,706.93 | 37.56 | +0.79 | +7.82 | 2 | 0.07 |
| 2025/05/02 | 28.15 | -0.45 | -1.57 | 2,680 | 7,626.7 | 915 | 34.14 | 2,605.82 | 34.17 | 2,606.88 | 34.18 | +1.05 | +11.53 | 1 | 0.04 |
| 2025/04/30 | 28.6 | +0.3 | +1.06 | 11,876 | 34,573.76 | 6,212 | 52.31 | 18,057.19 | 52.23 | 18,041.79 | 52.18 | -15.4 | -24.79 | 29 | 0.24 |
| 2025/04/29 | 28.3 | +2.55 | +9.9 | 4,109 | 11,477.28 | 1,864 | 45.36 | 5,187.06 | 45.19 | 5,224.61 | 45.52 | +37.55 | +201.42 | 1 | 0.02 |
| 2025/04/28 | 25.75 | +1.2 | +4.89 | 2,267 | 5,725.05 | 945 | 41.69 | 2,375.27 | 41.49 | 2,399.89 | 41.92 | +24.61 | +260.48 | 1 | 0.04 |
| 2025/04/25 | 24.55 | +1.5 | +6.51 | 1,725 | 4,188.16 | 568 | 32.93 | 1,370.87 | 32.73 | 1,390.09 | 33.19 | +19.21 | +338.29 | 0 | 0 |
| 2025/04/24 | 23.05 | -0.15 | -0.65 | 518 | 1,204.26 | 136 | 26.25 | 316.84 | 26.31 | 317.48 | 26.36 | +0.64 | +47.06 | 0 | 0 |
| 2025/04/23 | 23.2 | +1 | +4.5 | 644 | 1,485.09 | 138 | 21.43 | 317.15 | 21.36 | 318.48 | 21.45 | +1.33 | +96.38 | 1 | 0.16 |
| 2025/04/22 | 22.2 | -0.05 | -0.22 | 583 | 1,295.93 | 161 | 27.62 | 356.71 | 27.53 | 359.3 | 27.73 | +2.58 | +160.56 | 1 | 0.17 |
| 2025/04/21 | 22.25 | -1.25 | -5.32 | 702 | 1,596.46 | 225 | 32.05 | 512.11 | 32.08 | 510.43 | 31.97 | -1.68 | -74.67 | 0 | 0 |
| 2025/04/18 | 23.5 | +0 | +0 | 522 | 1,239.91 | 142 | 27.2 | 338.29 | 27.28 | 338.21 | 27.28 | -0.08 | -5.63 | 2 | 0.38 |
| 2025/04/17 | 23.5 | +0.05 | +0.21 | 473 | 1,106.81 | 110 | 23.26 | 256.5 | 23.18 | 258.12 | 23.32 | +1.61 | +146.36 | 1 | 0.21 |
| 2025/04/16 | 23.45 | -0.65 | -2.7 | 822 | 1,949.72 | 125 | 15.21 | 295.97 | 15.18 | 294.98 | 15.13 | -0.99 | -79.6 | 0 | 0 |
| 2025/04/15 | 24.1 | +1 | +4.33 | 812 | 1,930.55 | 120 | 14.78 | 282.59 | 14.64 | 286.9 | 14.86 | +4.32 | +359.58 | 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。
