5351
25.6
TWD-0.40 (-1.54%)
2025.05.28收盤
鈺創－現股當沖
鈺創最新現股當沖狀況
整理鈺創最新(2025/05/27) 當沖狀況。整體成交張數為232張，佔整體市場成交張數的24.47%。當日現股當沖之總損益為+7,300元、每張平均損益則為+31元。
開盤價
26.6
收盤價
25.6
當日範圍
25.55 - 26.8
成交張數
1,267
開盤價(昨)
26.4
收盤價(昨)
26
昨日範圍
26 - 26.65
成交張數(昨)
948
成交金額
3301.64萬
成交金額(昨)
2489.01萬
52週範圍
20.85 - 53.4
發行股數
3億
市值
83億
現股當沖－歷史逐日資訊
開盤價
26.6
收盤價
25.6
成交張數
1,267
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(%) | ||||||
| 2025/05/29 | 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 |
| 2025/04/14 | 23.1 | +0.35 | +1.54 | 1,634 | 3,816.01 | 448 | 27.42 | 1,054.56 | 27.64 | 1,046.35 | 27.42 | -8.21 | -183.15 | 0 | 0 |
| 2025/04/11 | 22.75 | -0.15 | -0.66 | 1,969 | 4,284.19 | 774 | 39.31 | 1,662.38 | 38.8 | 1,687.96 | 39.4 | +25.59 | +330.56 | 0 | 0 |
| 2025/04/10 | 22.9 | +2.05 | +9.83 | 2,509 | 5,715.41 | 518 | 20.65 | 1,178.54 | 20.62 | 1,181.81 | 20.68 | +3.27 | +63.03 | 0 | 0 |
| 2025/04/09 | 20.85 | -2.3 | -9.94 | 1,063 | 2,216.36 | 4 | 0.38 | 8.34 | 0.38 | 8.34 | 0.38 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 23.15 | -2.55 | -9.92 | 652 | 1,509.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 25.7 | -2.85 | -9.98 | 119 | 306.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 28.55 | +0.1 | +0.35 | 821 | 2,325.12 | 277 | 33.73 | 781.25 | 33.6 | 783.91 | 33.71 | +2.65 | +95.85 | 1 | 0.12 |
| 2025/04/01 | 28.45 | +1.65 | +6.16 | 1,448 | 4,083.73 | 526 | 36.34 | 1,477.66 | 36.18 | 1,483.88 | 36.34 | +6.22 | +118.25 | 0 | 0 |
| 2025/03/31 | 26.8 | -2.7 | -9.15 | 2,734 | 7,559.68 | 830 | 30.35 | 2,290.81 | 30.3 | 2,306.32 | 30.51 | +15.51 | +186.87 | 4 | 0.15 |
| 2025/03/28 | 29.5 | -2.15 | -6.79 | 3,015 | 9,056.26 | 820 | 27.2 | 2,462.05 | 27.19 | 2,473.2 | 27.31 | +11.15 | +135.98 | 1 | 0.03 |
| 2025/03/27 | 31.65 | -0.5 | -1.56 | 1,076 | 3,411.92 | 214 | 19.89 | 678.42 | 19.88 | 679.51 | 19.92 | +1.08 | +50.7 | 0 | 0 |
| 2025/03/26 | 32.15 | -0.25 | -0.77 | 766 | 2,475.26 | 148 | 19.33 | 478.46 | 19.33 | 479.7 | 19.38 | +1.24 | +83.78 | 0 | 0 |
| 2025/03/25 | 32.4 | -0.25 | -0.77 | 657 | 2,137.06 | 128 | 19.49 | 417.49 | 19.54 | 418.14 | 19.57 | +0.66 | +51.17 | 0 | 0 |
| 2025/03/24 | 32.65 | -1 | -2.97 | 1,248 | 4,125.42 | 191 | 15.3 | 633.3 | 15.35 | 633.16 | 15.35 | -0.14 | -7.59 | 0 | 0 |
| 2025/03/21 | 33.65 | -0.2 | -0.59 | 620 | 2,094.62 | 144 | 23.22 | 486.45 | 23.22 | 487.1 | 23.25 | +0.65 | +44.79 | 0 | 0 |
| 2025/03/20 | 33.85 | +0.05 | +0.15 | 723 | 2,460.43 | 164 | 22.69 | 558.32 | 22.69 | 559.29 | 22.73 | +0.97 | +59.15 | 0 | 0 |
| 2025/03/19 | 33.8 | -0.55 | -1.6 | 825 | 2,808.97 | 189 | 22.92 | 646.14 | 23 | 644.59 | 22.95 | -1.55 | -82.28 | 0 | 0 |
| 2025/03/18 | 34.35 | +0.6 | +1.78 | 1,638 | 5,628.74 | 366 | 22.34 | 1,252.87 | 22.26 | 1,256.49 | 22.32 | +3.62 | +99.04 | 0 | 0 |
| 2025/03/17 | 33.75 | +0.45 | +1.35 | 1,333 | 4,510.45 | 370 | 27.76 | 1,250.62 | 27.73 | 1,252.58 | 27.77 | +1.96 | +52.97 | 0 | 0 |
| 2025/03/14 | 33.3 | +0.6 | +1.83 | 637 | 2,106.31 | 244 | 38.3 | 806.79 | 38.3 | 807.43 | 38.33 | +0.64 | +26.02 | 0 | 0 |
| 2025/03/13 | 32.7 | -0.1 | -0.3 | 1,884 | 6,318.44 | 1,001 | 53.12 | 3,354.96 | 53.1 | 3,355.05 | 53.1 | +0.09 | +0.85 | 0 | 0 |
| 2025/03/12 | 32.8 | +0.35 | +1.08 | 1,175 | 3,882.51 | 463 | 39.41 | 1,525.67 | 39.3 | 1,532.01 | 39.46 | +6.33 | +136.72 | 0 | 0 |
| 2025/03/11 | 32.45 | -0.2 | -0.61 | 1,283 | 4,108.57 | 476 | 37.11 | 1,522.82 | 37.06 | 1,528.3 | 37.2 | +5.49 | +115.23 | 0 | 0 |
| 2025/03/10 | 32.65 | -0.5 | -1.51 | 1,478 | 4,824.68 | 435 | 29.44 | 1,419.76 | 29.43 | 1,424.77 | 29.53 | +5.01 | +115.17 | 0 | 0 |
| 2025/03/07 | 33.15 | -0.45 | -1.34 | 1,120 | 3,725.31 | 302 | 26.95 | 1,006.2 | 27.01 | 1,005.43 | 26.99 | -0.76 | -25.17 | 0 | 0 |
| 2025/03/06 | 33.6 | -0.6 | -1.75 | 848 | 2,876.59 | 196 | 23.1 | 666.83 | 23.18 | 667.52 | 23.21 | +0.7 | +35.71 | 0 | 0 |
| 2025/03/05 | 34.2 | +0.5 | +1.48 | 734 | 2,505.03 | 228 | 31.06 | 777.25 | 31.03 | 778.38 | 31.07 | +1.13 | +49.56 | 0 | 0 |
| 2025/03/04 | 33.7 | -0.2 | -0.59 | 1,006 | 3,373.84 | 372 | 36.99 | 1,245.24 | 36.91 | 1,248.65 | 37.01 | +3.41 | +91.67 | 0 | 0 |
| 2025/03/03 | 33.9 | -0.4 | -1.17 | 1,355 | 4,608.32 | 413 | 30.47 | 1,405.44 | 30.5 | 1,408.59 | 30.57 | +3.15 | +76.15 | 0 | 0 |
| 2025/02/27 | 34.3 | -0.55 | -1.58 | 7,665 | 26,346.81 | 468 | 6.11 | 1,621.95 | 6.16 | 1,631.91 | 6.19 | +9.96 | +212.82 | 12 | 0.16 |
| 2025/02/26 | 34.85 | -0.5 | -1.41 | 1,561 | 5,462.18 | 400 | 25.63 | 1,400.61 | 25.64 | 1,400.17 | 25.63 | -0.43 | -10.88 | 5 | 0.32 |
| 2025/02/25 | 35.35 | +0.35 | +1 | 2,728 | 9,664.58 | 830 | 30.42 | 2,937.43 | 30.39 | 2,938.62 | 30.41 | +1.2 | +14.4 | 4 | 0.15 |
| 2025/02/24 | 35 | +0.35 | +1.01 | 1,507 | 5,263.88 | 374 | 24.82 | 1,302.73 | 24.75 | 1,307.26 | 24.83 | +4.53 | +121.12 | 0 | 0 |
| 2025/02/21 | 34.65 | +0.15 | +0.43 | 1,546 | 5,323.52 | 428 | 27.68 | 1,468.92 | 27.59 | 1,471.89 | 27.65 | +2.97 | +69.39 | 0 | 0 |
| 2025/02/20 | 34.5 | -0.4 | -1.15 | 2,008 | 6,922.91 | 610 | 30.39 | 2,105.64 | 30.42 | 2,107.3 | 30.44 | +1.66 | +27.13 | 0 | 0 |
| 2025/02/19 | 34.9 | -0.1 | -0.29 | 1,913 | 6,691.71 | 414 | 21.64 | 1,449.48 | 21.66 | 1,449.24 | 21.66 | -0.24 | -5.8 | 1 | 0.05 |
| 2025/02/18 | 35 | +0.05 | +0.14 | 2,061 | 7,251.49 | 614 | 29.79 | 2,157.97 | 29.76 | 2,166.09 | 29.87 | +8.12 | +132.25 | 15 | 0.73 |
| 2025/02/17 | 34.95 | -0.3 | -0.85 | 2,143 | 7,530.65 | 668 | 31.17 | 2,344.57 | 31.13 | 2,350.1 | 31.21 | +5.54 | +82.86 | 2 | 0.09 |
| 2025/02/14 | 35.25 | +0.3 | +0.86 | 2,153 | 7,542.89 | 765 | 35.54 | 2,678.62 | 35.51 | 2,686.03 | 35.61 | +7.4 | +96.73 | 0 | 0 |
| 2025/02/13 | 34.95 | +1.5 | +4.48 | 3,146 | 10,924.84 | 938 | 29.82 | 3,242.76 | 29.68 | 3,260.09 | 29.84 | +17.34 | +184.81 | 5 | 0.16 |
| 2025/02/12 | 33.45 | +0 | +0 | 962 | 3,222.36 | 225 | 23.4 | 755.79 | 23.45 | 754.97 | 23.43 | -0.82 | -36.67 | 0 | 0 |
| 2025/02/11 | 33.45 | -0.2 | -0.59 | 725 | 2,418.97 | 143 | 19.73 | 478.02 | 19.76 | 477.17 | 19.73 | -0.85 | -59.79 | 0 | 0 |
| 2025/02/10 | 33.65 | +0.45 | +1.36 | 1,126 | 3,777.51 | 303 | 26.9 | 1,014.28 | 26.85 | 1,016.14 | 26.9 | +1.86 | +61.39 | 1 | 0.09 |
| 2025/02/07 | 33.2 | +0.45 | +1.37 | 902 | 2,982.58 | 153 | 16.96 | 503.61 | 16.89 | 505.32 | 16.94 | +1.71 | +111.76 | 0 | 0 |
| 2025/02/06 | 32.75 | +0.85 | +2.66 | 877 | 2,858.04 | 210 | 23.95 | 683.32 | 23.91 | 684.8 | 23.96 | +1.48 | +70.48 | 2 | 0.23 |
| 2025/02/05 | 31.9 | +0.3 | +0.95 | 879 | 2,814.11 | 136 | 15.47 | 435.27 | 15.47 | 435.44 | 15.47 | +0.16 | +11.76 | 0 | 0 |
| 2025/02/04 | 31.6 | +0.1 | +0.32 | 698 | 2,213.46 | 156 | 22.34 | 494.62 | 22.35 | 494.77 | 22.35 | +0.15 | +9.62 | 0 | 0 |
| 2025/02/03 | 31.5 | -0.85 | -2.63 | 963 | 3,041.37 | 295 | 30.62 | 931.13 | 30.62 | 932.82 | 30.67 | +1.69 | +57.12 | 0 | 0 |
| 2025/01/22 | 32.35 | +0.05 | +0.15 | 804 | 2,604.66 | 255 | 31.7 | 827.48 | 31.77 | 828.25 | 31.8 | +0.77 | +30.2 | 1 | 0.12 |
| 2025/01/21 | 32.3 | -0.15 | -0.46 | 760 | 2,469.71 | 264 | 34.75 | 858.51 | 34.76 | 859.76 | 34.81 | +1.25 | +47.35 | 0 | 0 |
| 2025/01/20 | 32.45 | +0.15 | +0.46 | 1,207 | 3,887.48 | 369 | 30.57 | 1,185.19 | 30.49 | 1,191.35 | 30.65 | +6.16 | +166.8 | 0 | 0 |
| 2025/01/17 | 32.3 | -0.25 | -0.77 | 976 | 3,163.94 | 324 | 33.21 | 1,050.47 | 33.2 | 1,051.12 | 33.22 | +0.65 | +20.06 | 1 | 0.1 |
| 2025/01/16 | 32.55 | +0.25 | +0.77 | 792 | 2,593.66 | 150 | 18.93 | 490.97 | 18.93 | 491.09 | 18.93 | +0.12 | +8 | 0 | 0 |
| 2025/01/15 | 32.3 | -0.05 | -0.15 | 967 | 3,136.31 | 294 | 30.39 | 953.55 | 30.4 | 953.33 | 30.4 | -0.23 | -7.82 | 0 | 0 |
| 2025/01/14 | 32.35 | -0.05 | -0.15 | 1,086 | 3,518.77 | 151 | 13.91 | 489.54 | 13.91 | 489.52 | 13.91 | -0.01 | -0.66 | 0 | 0 |
| 2025/01/13 | 32.4 | -1.6 | -4.71 | 1,974 | 6,434.49 | 513 | 25.99 | 1,676.29 | 26.05 | 1,677 | 26.06 | +0.71 | +13.84 | 0 | 0 |
| 2025/01/10 | 34 | -0.1 | -0.29 | 972 | 3,311.55 | 220 | 22.63 | 750.24 | 22.66 | 750.59 | 22.67 | +0.35 | +16.14 | 1 | 0.1 |
| 2025/01/09 | 34.1 | -1.15 | -3.26 | 1,771 | 6,165.29 | 424 | 23.94 | 1,480.79 | 24.02 | 1,480.32 | 24.01 | -0.47 | -11.08 | 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。
