5351
52.3
TWD-3.50 (-6.27%)
2026.02.06收盤
鈺創－現股當沖
鈺創最新現股當沖狀況
整理鈺創最新(2026/02/05) 當沖狀況。整體成交張數為2,892張，佔整體市場成交張數的46.8%。當日現股當沖之總損益為+30.17萬元、每張平均損益則為+104元。
開盤價
54.6
收盤價
52.3
當日範圍
51.6 - 54.9
成交張數
8,556
開盤價(昨)
56
收盤價(昨)
55.8
昨日範圍
55.3 - 57.7
成交張數(昨)
6,180
成交金額
4.51億
成交金額(昨)
3.47億
52週範圍
20.85 - 70.5
發行股數
3億
市值
170億
現股當沖－歷史逐日資訊
開盤價
54.6
收盤價
52.3
成交張數
8,556
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(%) | ||||||
| 2026/02/05 | 55.8 | -1.5 | -2.62 | 6,180 | 34,680.88 | 2,892 | 46.8 | 16,249.35 | 46.85 | 16,279.52 | 46.94 | +30.17 | +104.32 | 5 | 0.08 |
| 2026/02/04 | 57.3 | +1.6 | +2.87 | 9,856 | 56,224.16 | 4,911 | 49.83 | 27,939.95 | 49.69 | 28,010.86 | 49.82 | +70.91 | +144.39 | 10 | 0.1 |
| 2026/02/03 | 55.7 | +0.6 | +1.09 | 18,820 | 106,639.88 | 10,263 | 54.53 | 57,976.67 | 54.37 | 58,068.13 | 54.45 | +91.46 | +89.12 | 15 | 0.08 |
| 2026/02/02 | 55.1 | -6.1 | -9.97 | 15,257 | 85,204.84 | 4,808 | 31.51 | 26,967.31 | 31.65 | 27,026.78 | 31.72 | +59.47 | +123.69 | 20 | 0.13 |
| 2026/01/30 | 61.2 | +0.6 | +0.99 | 31,322 | 194,478.57 | 19,066 | 60.87 | 118,314.54 | 60.84 | 118,169.45 | 60.76 | -145.09 | -76.1 | 130 | 0.42 |
| 2026/01/29 | 60.6 | -1.5 | -2.42 | 27,820 | 171,665.56 | 16,287 | 58.54 | 100,439.75 | 58.51 | 100,539.39 | 58.57 | +99.64 | +61.18 | 48 | 0.17 |
| 2026/01/28 | 62.1 | +4.1 | +7.07 | 23,908 | 147,202.5 | 11,297 | 47.25 | 69,201.02 | 47.01 | 69,637.55 | 47.31 | +436.53 | +386.41 | 43 | 0.18 |
| 2026/01/27 | 58 | -3.1 | -5.07 | 23,993 | 140,162.4 | 11,110 | 46.31 | 64,919 | 46.32 | 65,144.87 | 46.48 | +225.87 | +203.3 | 21 | 0.09 |
| 2026/01/26 | 61.1 | +1.5 | +2.52 | 21,209 | 131,748.41 | 11,154 | 52.59 | 69,231.85 | 52.55 | 69,362.7 | 52.65 | +130.85 | +117.31 | 30 | 0.14 |
| 2026/01/23 | 59.6 | -1 | -1.65 | 25,278 | 153,936.91 | 13,653 | 54.01 | 83,181.92 | 54.04 | 83,166.99 | 54.03 | -14.93 | -10.94 | 63 | 0.25 |
| 2026/01/22 | 60.6 | -1.9 | -3.04 | 37,877 | 239,026.63 | 19,527 | 51.55 | 123,499.43 | 51.67 | 123,397.83 | 51.63 | -101.6 | -52.03 | 52 | 0.14 |
| 2026/01/21 | 62.5 | -6.5 | -9.42 | 32,740 | 212,730.89 | 12,253 | 37.43 | 80,075.23 | 37.64 | 80,255.98 | 37.73 | +180.75 | +147.51 | 67 | 0.2 |
| 2026/01/06 | 62.8 | +1.5 | +2.45 | 83,116 | 512,830.91 | 53,157 | 63.96 | 327,447.57 | 63.85 | 328,409.8 | 64.04 | +962.23 | +181.02 | 134 | 0.16 |
| 2026/01/05 | 61.3 | +5.5 | +9.86 | 46,519 | 281,760.88 | 19,076 | 41.01 | 115,265.19 | 40.91 | 115,553.76 | 41.01 | +288.57 | +151.27 | 10 | 0.02 |
| 2026/01/02 | 55.8 | +5 | +9.84 | 33,855 | 184,434.64 | 13,866 | 40.96 | 74,453.32 | 40.37 | 75,064.94 | 40.7 | +611.62 | +441.09 | 10 | 0.03 |
| 2025/12/31 | 50.8 | +1.75 | +3.57 | 64,258 | 325,934.03 | 40,481 | 63 | 205,231.7 | 62.97 | 205,509.17 | 63.05 | +277.47 | +68.54 | 72 | 0.11 |
| 2025/12/30 | 49.05 | +4.45 | +9.98 | 53,750 | 253,703.83 | 30,019 | 55.85 | 140,460.3 | 55.36 | 141,744.43 | 55.87 | +1,284.14 | +427.78 | 36 | 0.07 |
| 2025/12/29 | 44.6 | +0.8 | +1.83 | 28,732 | 126,934.49 | 16,092 | 56.01 | 70,872.01 | 55.83 | 71,277.33 | 56.15 | +405.32 | +251.88 | 52 | 0.18 |
| 2025/12/26 | 43.8 | +2.35 | +5.67 | 22,821 | 97,998.7 | 12,567 | 55.07 | 53,679.35 | 54.78 | 54,057.57 | 55.16 | +378.23 | +300.97 | 40 | 0.18 |
| 2025/12/19 | 39.4 | +0.1 | +0.25 | 10,419 | 41,868.64 | 5,741 | 55.1 | 23,148.88 | 55.29 | 23,059.26 | 55.08 | -89.61 | -156.1 | 15 | 0.14 |
| 2025/12/18 | 39.3 | -0.45 | -1.13 | 17,048 | 69,129.16 | 10,622 | 62.31 | 43,076.21 | 62.31 | 43,105.52 | 62.36 | +29.3 | +27.59 | 38 | 0.22 |
| 2025/12/17 | 39.75 | +0.9 | +2.32 | 4,647 | 18,467.01 | 1,848 | 39.77 | 7,323.28 | 39.66 | 7,343.8 | 39.77 | +20.52 | +111.04 | 4 | 0.09 |
| 2025/12/16 | 38.85 | -1.05 | -2.63 | 5,355 | 20,861.31 | 2,332 | 43.55 | 9,079.73 | 43.52 | 9,113.68 | 43.69 | +33.95 | +145.58 | 0 | 0 |
| 2025/12/15 | 39.9 | -1.6 | -3.86 | 6,044 | 24,080.63 | 2,379 | 39.36 | 9,475.28 | 39.35 | 9,501.69 | 39.46 | +26.41 | +110.99 | 1 | 0.02 |
| 2025/11/26 | 38.25 | -1.25 | -3.16 | 5,656 | 21,875.74 | 2,099 | 37.11 | 8,151.32 | 37.26 | 8,162.34 | 37.31 | +11.02 | +52.5 | 1 | 0.02 |
| 2025/11/25 | 39.5 | +0.35 | +0.89 | 5,022 | 20,189.74 | 2,685 | 53.46 | 10,816.39 | 53.57 | 10,817.74 | 53.58 | +1.35 | +5.03 | 2 | 0.04 |
| 2025/11/24 | 39.15 | -0.55 | -1.39 | 5,511 | 21,722.28 | 2,540 | 46.09 | 10,014.55 | 46.1 | 10,042.68 | 46.23 | +28.14 | +110.77 | 13 | 0.24 |
| 2025/11/21 | 39.7 | -4 | -9.15 | 10,690 | 43,015.32 | 4,116 | 38.5 | 16,560.9 | 38.5 | 16,649.47 | 38.71 | +88.56 | +215.17 | 9 | 0.08 |
| 2025/11/20 | 43.7 | +1.1 | +2.58 | 10,599 | 46,193.14 | 6,397 | 60.35 | 27,833.74 | 60.26 | 27,896.19 | 60.39 | +62.45 | +97.62 | 21 | 0.2 |
| 2025/11/19 | 42.6 | -1.6 | -3.62 | 8,333 | 36,046.33 | 3,947 | 47.37 | 17,073.65 | 47.37 | 17,138.58 | 47.55 | +64.92 | +164.49 | 4 | 0.05 |
| 2025/11/18 | 44.2 | -1.75 | -3.81 | 10,716 | 47,671.93 | 5,561 | 51.89 | 24,737.67 | 51.89 | 24,794.25 | 52.01 | +56.58 | +101.74 | 16 | 0.15 |
| 2025/11/17 | 45.95 | +1.75 | +3.96 | 21,513 | 100,578.16 | 11,980 | 55.69 | 55,993.34 | 55.67 | 56,024.35 | 55.7 | +31.01 | +25.88 | 58 | 0.27 |
| 2025/11/14 | 44.2 | -1.45 | -3.18 | 13,674 | 59,678.1 | 6,267 | 45.83 | 27,308.01 | 45.76 | 27,408.29 | 45.93 | +100.28 | +160.01 | 24 | 0.18 |
| 2025/11/13 | 45.65 | -2 | -4.2 | 26,612 | 124,178.02 | 14,478 | 54.4 | 67,585.76 | 54.43 | 67,675.58 | 54.5 | +89.81 | +62.04 | 27 | 0.1 |
| 2025/11/12 | 47.65 | +1.9 | +4.15 | 67,876 | 313,519.72 | 44,681 | 65.83 | 205,683.33 | 65.6 | 206,751.76 | 65.95 | +1,068.42 | +239.12 | 123 | 0.18 |
| 2025/11/11 | 45.75 | +4.15 | +9.98 | 56,502 | 254,411.29 | 24,475 | 43.32 | 110,141.96 | 43.29 | 110,244.84 | 43.33 | +102.88 | +42.03 | 78 | 0.14 |
| 2025/11/10 | 41.6 | +3.75 | +9.91 | 29,626 | 122,169.12 | 9,935 | 33.53 | 40,868.86 | 33.45 | 41,068.52 | 33.62 | +199.66 | +200.97 | 4 | 0.01 |
| 2025/11/07 | 37.85 | +0.7 | +1.88 | 8,305 | 31,089.54 | 3,990 | 48.04 | 14,832.77 | 47.71 | 14,929.88 | 48.02 | +97.11 | +243.37 | 6 | 0.07 |
| 2025/11/06 | 37.15 | +2.15 | +6.14 | 6,733 | 24,617.65 | 3,254 | 48.33 | 11,842.63 | 48.11 | 11,889.92 | 48.3 | +47.3 | +145.34 | 27 | 0.4 |
| 2025/11/05 | 35 | -0.5 | -1.41 | 3,665 | 12,767.16 | 1,676 | 45.73 | 5,822.66 | 45.61 | 5,848.09 | 45.81 | +25.43 | +151.73 | 1 | 0.03 |
| 2025/11/04 | 35.5 | -1.8 | -4.83 | 5,242 | 18,986.12 | 1,949 | 37.18 | 7,074.45 | 37.26 | 7,083.04 | 37.31 | +8.59 | +44.05 | 6 | 0.11 |
| 2025/11/03 | 37.3 | +0.8 | +2.19 | 4,804 | 17,828.78 | 2,167 | 45.11 | 8,020.71 | 44.99 | 8,029.97 | 45.04 | +9.26 | +42.73 | 1 | 0.02 |
| 2025/10/31 | 36.5 | -1.05 | -2.8 | 7,429 | 27,339.9 | 3,102 | 41.76 | 11,462.78 | 41.93 | 11,459.01 | 41.91 | -3.77 | -12.15 | 19 | 0.26 |
| 2025/10/30 | 37.55 | +0.25 | +0.67 | 14,661 | 56,211.18 | 8,723 | 59.5 | 33,408.75 | 59.43 | 33,366.21 | 59.36 | -42.53 | -48.76 | 5 | 0.03 |
| 2025/10/29 | 37.3 | +0.45 | +1.22 | 5,084 | 19,053.53 | 2,083 | 40.97 | 7,797.22 | 40.92 | 7,801.66 | 40.95 | +4.45 | +21.34 | 3 | 0.06 |
| 2025/10/28 | 36.85 | -1.2 | -3.15 | 10,922 | 40,962.89 | 4,137 | 37.88 | 15,550.55 | 37.96 | 15,561.06 | 37.99 | +10.52 | +25.42 | 22 | 0.2 |
| 2025/10/27 | 38.05 | -0.7 | -1.81 | 26,515 | 104,295.07 | 14,210 | 53.59 | 56,194.03 | 53.88 | 55,736.03 | 53.44 | -458 | -322.3 | 58 | 0.22 |
| 2025/10/23 | 38.75 | +0.4 | +1.04 | 10,455 | 40,435.96 | 5,453 | 52.16 | 21,068.81 | 52.1 | 21,090.24 | 52.16 | +21.43 | +39.31 | 8 | 0.08 |
| 2025/10/22 | 38.35 | -0.15 | -0.39 | 5,354 | 20,347.78 | 2,688 | 50.21 | 10,224.06 | 50.25 | 10,226.29 | 50.26 | +2.23 | +8.31 | 0 | 0 |
| 2025/10/21 | 38.5 | +0.05 | +0.13 | 9,953 | 38,346.06 | 4,671 | 46.93 | 17,974.63 | 46.87 | 18,002.04 | 46.95 | +27.41 | +58.68 | 0 | 0 |
| 2025/10/20 | 38.45 | -0.15 | -0.39 | 11,801 | 45,048.74 | 6,813 | 57.73 | 26,006.7 | 57.73 | 26,102.27 | 57.94 | +95.57 | +140.28 | 6 | 0.05 |
| 2025/10/17 | 38.6 | +0.6 | +1.58 | 18,864 | 73,317.85 | 9,838 | 52.15 | 38,122.04 | 52 | 38,180.4 | 52.08 | +58.37 | +59.33 | 23 | 0.12 |
| 2025/10/16 | 38 | +2.25 | +6.29 | 11,180 | 42,191.03 | 6,071 | 54.3 | 22,867.94 | 54.2 | 22,923.72 | 54.33 | +55.77 | +91.86 | 22 | 0.2 |
| 2025/10/15 | 35.75 | -0.45 | -1.24 | 5,561 | 19,980.21 | 2,372 | 42.65 | 8,538.1 | 42.73 | 8,549.44 | 42.79 | +11.34 | +47.79 | 1 | 0.02 |
| 2025/10/14 | 36.2 | -2.05 | -5.36 | 14,850 | 56,137.75 | 8,218 | 55.34 | 31,006.81 | 55.23 | 31,261.2 | 55.69 | +254.39 | +309.55 | 11 | 0.07 |
| 2025/10/13 | 38.25 | -1.05 | -2.67 | 10,868 | 40,731.57 | 5,887 | 54.17 | 22,034.4 | 54.1 | 22,134.65 | 54.34 | +100.25 | +170.3 | 3 | 0.03 |
| 2025/10/09 | 39.3 | +2.6 | +7.08 | 30,562 | 118,926.38 | 15,168 | 49.63 | 58,749.75 | 49.4 | 59,041.44 | 49.65 | +291.69 | +192.31 | 25 | 0.08 |
| 2025/10/08 | 36.7 | +0.2 | +0.55 | 5,823 | 20,869.37 | 2,885 | 49.54 | 10,338.16 | 49.54 | 10,372.31 | 49.7 | +34.16 | +118.39 | 2 | 0.03 |
| 2025/10/07 | 36.5 | +1.65 | +4.73 | 10,364 | 37,971.36 | 4,788 | 46.2 | 17,488.53 | 46.06 | 17,549.94 | 46.22 | +61.41 | +128.25 | 2 | 0.02 |
| 2025/10/03 | 34.85 | -0.4 | -1.13 | 4,254 | 14,950.2 | 1,981 | 46.57 | 6,960.86 | 46.56 | 6,973.78 | 46.65 | +12.92 | +65.22 | 1 | 0.02 |
| 2025/10/02 | 35.25 | +0 | +0 | 9,936 | 35,699.46 | 5,716 | 57.53 | 20,526.26 | 57.5 | 20,539.03 | 57.53 | +12.77 | +22.33 | 8 | 0.08 |
| 2025/10/01 | 35.25 | +1 | +2.92 | 5,692 | 20,014.05 | 2,469 | 43.38 | 8,628.91 | 43.11 | 8,700.89 | 43.47 | +71.98 | +291.56 | 8 | 0.14 |
| 2025/09/30 | 34.25 | +1.05 | +3.16 | 5,828 | 20,149.01 | 3,298 | 56.59 | 11,400.06 | 56.58 | 11,398.58 | 56.57 | -1.48 | -4.49 | 0 | 0 |
| 2025/09/26 | 33.2 | -2.35 | -6.61 | 7,103 | 24,106.12 | 2,374 | 33.42 | 8,070.2 | 33.48 | 8,062.81 | 33.45 | -7.38 | -31.11 | 3 | 0.04 |
| 2025/09/25 | 35.55 | -0.8 | -2.2 | 5,845 | 21,196.67 | 2,521 | 43.13 | 9,144.58 | 43.14 | 9,172.86 | 43.28 | +28.27 | +112.16 | 7 | 0.12 |
| 2025/09/24 | 36.35 | -0.3 | -0.82 | 6,035 | 21,965.56 | 2,996 | 49.64 | 10,892.22 | 49.59 | 10,926.41 | 49.74 | +34.19 | +114.1 | 5 | 0.08 |
| 2025/09/23 | 36.65 | -0.55 | -1.48 | 7,906 | 29,144.43 | 3,130 | 39.59 | 11,528.31 | 39.56 | 11,571.57 | 39.7 | +43.26 | +138.19 | 5 | 0.06 |
| 2025/09/22 | 37.2 | -0.65 | -1.72 | 9,965 | 37,808.22 | 4,741 | 47.58 | 18,015.28 | 47.65 | 18,019.41 | 47.66 | +4.12 | +8.7 | 3 | 0.03 |
| 2025/09/19 | 37.85 | -0.75 | -1.94 | 20,777 | 80,525.48 | 10,221 | 49.19 | 39,566.44 | 49.14 | 39,536.32 | 49.1 | -30.12 | -29.47 | 3 | 0.01 |
| 2025/09/18 | 38.6 | +2.75 | +7.67 | 35,401 | 134,428.22 | 21,643 | 61.14 | 81,992.68 | 60.99 | 82,382.12 | 61.28 | +389.45 | +179.94 | 62 | 0.18 |
| 2025/09/17 | 35.85 | +0.1 | +0.28 | 7,367 | 26,279.4 | 3,781 | 51.32 | 13,485.27 | 51.31 | 13,507.09 | 51.4 | +21.82 | +57.71 | 4 | 0.05 |
| 2025/09/16 | 35.75 | +0 | +0 | 19,922 | 72,111.23 | 12,223 | 61.35 | 44,198.06 | 61.29 | 44,237.26 | 61.35 | +39.21 | +32.08 | 13 | 0.07 |
| 2025/09/15 | 35.75 | +1.35 | +3.92 | 14,689 | 51,958.74 | 7,390 | 50.31 | 26,025.46 | 50.09 | 26,131.94 | 50.29 | +106.48 | +144.09 | 24 | 0.16 |
| 2025/09/12 | 34.4 | +0.95 | +2.84 | 10,659 | 37,133.04 | 5,948 | 55.8 | 20,728.79 | 55.82 | 20,679.96 | 55.69 | -48.83 | -82.09 | 11 | 0.1 |
| 2025/09/11 | 33.45 | -0.35 | -1.04 | 6,868 | 23,375.89 | 3,400 | 49.5 | 11,603.16 | 49.64 | 11,586.53 | 49.57 | -16.63 | -48.91 | 5 | 0.07 |
| 2025/09/10 | 33.8 | -0.45 | -1.31 | 4,958 | 17,058.21 | 1,926 | 38.85 | 6,641.2 | 38.93 | 6,626.43 | 38.85 | -14.78 | -76.74 | 3 | 0.06 |
| 2025/09/09 | 34.25 | -0.85 | -2.42 | 6,509 | 22,405.43 | 2,155 | 33.11 | 7,429.48 | 33.16 | 7,430.35 | 33.16 | +0.86 | +4.01 | 7 | 0.11 |
| 2025/09/08 | 35.1 | +1.15 | +3.39 | 14,834 | 51,478.6 | 8,355 | 56.32 | 28,858.37 | 56.06 | 29,028.78 | 56.39 | +170.41 | +203.96 | 9 | 0.06 |
| 2025/09/05 | 33.95 | +1.7 | +5.27 | 7,569 | 25,500.96 | 2,969 | 39.23 | 9,946.72 | 39.01 | 10,004.41 | 39.23 | +57.7 | +194.32 | 7 | 0.09 |
| 2025/09/04 | 32.25 | -0.65 | -1.98 | 3,834 | 12,677.94 | 1,714 | 44.71 | 5,695.56 | 44.92 | 5,663.53 | 44.67 | -32.02 | -186.84 | 0 | 0 |
| 2025/09/03 | 32.9 | +0.35 | +1.08 | 3,353 | 11,112.62 | 1,334 | 39.79 | 4,423.14 | 39.8 | 4,421.57 | 39.79 | -1.56 | -11.73 | -- | -- |
| 2025/09/02 | 32.55 | -0.7 | -2.11 | 4,127 | 13,573.26 | 1,404 | 34.02 | 4,626.1 | 34.08 | 4,635.15 | 34.15 | +9.04 | +64.42 | -- | -- |
| 2025/09/01 | 33.25 | -1.2 | -3.48 | 6,083 | 20,441.14 | 2,006 | 32.98 | 6,747.41 | 33.01 | 6,741.26 | 32.98 | -6.16 | -30.68 | -- | -- |
| 2025/08/29 | 34.45 | +1.35 | +4.08 | 25,280 | 87,908.54 | 14,318 | 56.64 | 49,620.36 | 56.45 | 49,907.63 | 56.77 | +287.27 | +200.64 | -- | -- |
| 2025/08/28 | 33.1 | -0.25 | -0.75 | 4,722 | 15,770.45 | 1,594 | 33.76 | 5,321.8 | 33.75 | 5,325.46 | 33.77 | +3.67 | +22.99 | -- | -- |
| 2025/08/27 | 33.35 | +0.6 | +1.83 | 13,704 | 46,368.57 | 6,828 | 49.82 | 23,092.44 | 49.8 | 23,143.88 | 49.91 | +51.43 | +75.32 | -- | -- |
| 2025/08/26 | 32.75 | -1.05 | -3.11 | 7,912 | 25,997.12 | 2,636 | 33.32 | 8,662.07 | 33.32 | 8,666.09 | 33.33 | +4.03 | +15.27 | -- | -- |
| 2025/08/25 | 33.8 | +1.3 | +4 | 13,059 | 43,185.57 | 5,563 | 42.6 | 18,303.98 | 42.38 | 18,429.67 | 42.68 | +125.69 | +225.95 | -- | -- |
| 2025/08/22 | 32.5 | -0.05 | -0.15 | 17,817 | 58,550.37 | 9,583 | 53.79 | 31,471.71 | 53.75 | 31,477.2 | 53.76 | +5.49 | +5.73 | -- | -- |
| 2025/08/21 | 32.55 | +2 | +6.55 | 14,142 | 45,774.04 | 6,144 | 43.45 | 19,716.22 | 43.07 | 19,949.98 | 43.58 | +233.75 | +380.46 | -- | -- |
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。
