6449
165.5
TWD-3.50 (-2.07%)
2025.11.26收盤
鈺邦－現股當沖
鈺邦最新現股當沖狀況
整理鈺邦最新(2025/11/26) 當沖狀況。整體成交張數為298張，佔整體市場成交張數的36.66%。當日現股當沖之總損益為+9.25萬元、每張平均損益則為+310元。
開盤價
168.5
收盤價
165.5
當日範圍
165 - 170.5
成交張數
799
開盤價(昨)
165.5
收盤價(昨)
169
昨日範圍
164.5 - 169
成交張數(昨)
732
成交金額
1.34億
成交金額(昨)
1.22億
52週範圍
89.1 - 221
發行股數
9193萬
市值
152億
現股當沖－歷史逐日資訊
開盤價
168.5
收盤價
165.5
成交張數
799
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(%) | ||||||
| 2025/11/26 | 165.5 | -3.5 | -2.07 | 799 | 13,605.27 | 298 | 36.66 | 4,992.3 | 36.69 | 5,001.55 | 36.76 | +9.25 | +310.4 | 0 | 0 |
| 2025/11/25 | 169 | +4 | +2.42 | 732 | 12,202.98 | 313 | 42.75 | 5,214.1 | 42.73 | 5,222.4 | 42.8 | +8.3 | +265.18 | 0 | 0 |
| 2025/11/24 | 165 | +1.5 | +0.92 | 588 | 9,646.36 | 295 | 50.19 | 4,843.8 | 50.21 | 4,851 | 50.29 | +7.2 | +244.07 | 0 | 0 |
| 2025/11/21 | 163.5 | -4 | -2.39 | 1,581 | 26,226.51 | 887 | 56.1 | 14,714.05 | 56.1 | 14,733.1 | 56.18 | +19.05 | +214.77 | 0 | 0 |
| 2025/11/20 | 167.5 | +8.5 | +5.35 | 1,222 | 20,525.66 | 574 | 46.97 | 9,616.25 | 46.85 | 9,654.5 | 47.04 | +38.25 | +666.38 | 1 | 0.08 |
| 2025/11/19 | 159 | -3.5 | -2.15 | 788 | 12,752.22 | 412 | 52.25 | 6,665.3 | 52.27 | 6,696.95 | 52.52 | +31.65 | +768.2 | 0 | 0 |
| 2025/11/18 | 162.5 | -1.5 | -0.91 | 1,031 | 17,031.85 | 562 | 54.52 | 9,280 | 54.49 | 9,309.15 | 54.66 | +29.15 | +518.68 | 0 | 0 |
| 2025/11/17 | 164 | -5.5 | -3.24 | 777 | 12,912.22 | 311 | 40 | 5,163.8 | 39.99 | 5,184 | 40.15 | +20.2 | +649.52 | 0 | 0 |
| 2025/11/14 | 169.5 | -4 | -2.31 | 793 | 13,516.85 | 271 | 34.16 | 4,612.4 | 34.12 | 4,625.4 | 34.22 | +13 | +479.7 | 0 | 0 |
| 2025/11/13 | 173.5 | +4.5 | +2.66 | 1,218 | 20,969.62 | 575 | 47.2 | 9,882.1 | 47.13 | 9,890.95 | 47.17 | +8.85 | +153.91 | 0 | 0 |
| 2025/11/12 | 169 | +0 | +0 | 663 | 11,257.14 | 272 | 41.03 | 4,616.65 | 41.01 | 4,621.4 | 41.05 | +4.75 | +174.63 | 0 | 0 |
| 2025/11/11 | 169 | +1 | +0.6 | 1,183 | 20,259.72 | 589 | 49.79 | 10,082.45 | 49.77 | 10,087.95 | 49.79 | +5.5 | +93.38 | 0 | 0 |
| 2025/11/10 | 168 | +2 | +1.2 | 880 | 14,705.99 | 370 | 42.07 | 6,180.45 | 42.03 | 6,191.95 | 42.1 | +11.5 | +310.81 | 0 | 0 |
| 2025/11/07 | 166 | -11 | -6.21 | 3,343 | 56,407.49 | 1,120 | 33.5 | 18,964.4 | 33.62 | 18,940.35 | 33.58 | -24.05 | -214.73 | 1 | 0.03 |
| 2025/11/06 | 177 | -2 | -1.12 | 1,143 | 20,280.3 | 438 | 38.31 | 7,776.3 | 38.34 | 7,785.25 | 38.39 | +8.95 | +204.34 | 1 | 0.09 |
| 2025/11/05 | 179 | -3 | -1.65 | 1,423 | 25,231.82 | 523 | 36.77 | 9,259.95 | 36.7 | 9,295.1 | 36.84 | +35.15 | +672.08 | 0 | 0 |
| 2025/11/04 | 182 | -11 | -5.7 | 1,761 | 32,639.61 | 630 | 35.78 | 11,691.35 | 35.82 | 11,696.1 | 35.83 | +4.75 | +75.4 | 1 | 0.06 |
| 2025/11/03 | 193 | +8 | +4.32 | 1,485 | 28,359.55 | 532 | 35.82 | 10,137.95 | 35.75 | 10,158.35 | 35.82 | +20.4 | +383.46 | 1 | 0.07 |
| 2025/10/31 | 185 | -0.5 | -0.27 | 1,151 | 21,525.99 | 504 | 43.79 | 9,417.9 | 43.75 | 9,444.45 | 43.87 | +26.55 | +526.79 | 1 | 0.09 |
| 2025/10/30 | 185.5 | -2.5 | -1.33 | 1,510 | 28,382.48 | 742 | 49.16 | 13,958.3 | 49.18 | 14,000.05 | 49.33 | +41.75 | +562.67 | 3 | 0.2 |
| 2025/10/29 | 188 | -4 | -2.08 | 2,086 | 39,267.07 | 726 | 34.8 | 13,705.9 | 34.9 | 13,699.6 | 34.89 | -6.3 | -86.78 | 0 | 0 |
| 2025/10/28 | 192 | -8.5 | -4.24 | 2,824 | 54,570.68 | 920 | 32.58 | 17,770.05 | 32.56 | 17,840.7 | 32.69 | +70.65 | +767.93 | 5 | 0.18 |
| 2025/10/27 | 200.5 | +5 | +2.56 | 2,747 | 54,497.43 | 1,429 | 52.02 | 28,277.6 | 51.89 | 28,340.55 | 52 | +62.95 | +440.52 | 5 | 0.18 |
| 2025/10/23 | 195.5 | +4 | +2.09 | 5,001 | 100,251.37 | 3,077 | 61.52 | 61,703.2 | 61.55 | 61,582.7 | 61.43 | -120.5 | -391.62 | 7 | 0.14 |
| 2025/10/22 | 191.5 | -1.5 | -0.78 | 1,875 | 36,143.08 | 889 | 47.42 | 17,125.95 | 47.38 | 17,160.75 | 47.48 | +34.8 | +391.45 | 1 | 0.05 |
| 2025/10/21 | 193 | -9 | -4.46 | 4,394 | 87,111.42 | 1,924 | 43.78 | 38,266.95 | 43.93 | 38,247.15 | 43.91 | -19.8 | -102.91 | 6 | 0.14 |
| 2025/10/20 | 202 | +3.5 | +1.76 | 3,695 | 75,375.77 | 2,186 | 59.16 | 44,560.45 | 59.12 | 44,630.05 | 59.21 | +69.6 | +318.39 | 3 | 0.08 |
| 2025/10/17 | 198.5 | -6 | -2.93 | 5,498 | 112,050.63 | 3,100 | 56.38 | 63,309.15 | 56.5 | 63,236.65 | 56.44 | -72.5 | -233.87 | 9 | 0.16 |
| 2025/10/16 | 204.5 | -5 | -2.39 | 3,147 | 65,378.86 | 1,659 | 52.72 | 34,515.8 | 52.79 | 34,533.05 | 52.82 | +17.25 | +103.98 | 2 | 0.06 |
| 2025/10/15 | 209.5 | +6 | +2.95 | 1,779 | 36,895.69 | 991 | 55.72 | 20,518.7 | 55.61 | 20,569.6 | 55.75 | +50.9 | +513.62 | 4 | 0.22 |
| 2025/10/14 | 203.5 | -2 | -0.97 | 3,711 | 76,880.44 | 2,262 | 60.96 | 46,762.75 | 60.83 | 47,037.5 | 61.18 | +274.75 | +1,214.63 | 4 | 0.11 |
| 2025/10/13 | 205.5 | -6 | -2.84 | 3,566 | 72,571.23 | 1,434 | 40.22 | 29,093.1 | 40.09 | 29,259.7 | 40.32 | +166.6 | +1,161.79 | 3 | 0.08 |
| 2025/10/09 | 211.5 | -9.5 | -4.3 | 5,794 | 125,197.29 | 2,830 | 48.85 | 61,107.9 | 48.81 | 61,505.35 | 49.13 | +397.45 | +1,404.42 | 15 | 0.26 |
| 2025/10/08 | 221 | +3 | +1.38 | 7,716 | 172,562.71 | 5,304 | 68.74 | 118,530.75 | 68.69 | 118,749.35 | 68.82 | +218.6 | +412.14 | 9 | 0.12 |
| 2025/10/07 | 218 | -2.5 | -1.13 | 8,543 | 186,850.11 | 4,946 | 57.89 | 108,037.2 | 57.82 | 108,285.9 | 57.95 | +248.7 | +502.83 | 8 | 0.09 |
| 2025/10/03 | 220.5 | +20 | +9.98 | 9,184 | 195,836.48 | 4,945 | 53.84 | 104,474.55 | 53.35 | 105,607.45 | 53.93 | +1,132.9 | +2,291 | 20 | 0.22 |
| 2025/10/02 | 200.5 | +10.5 | +5.53 | 5,451 | 108,005.05 | 2,142 | 39.3 | 42,162.6 | 39.04 | 42,566.65 | 39.41 | +404.05 | +1,886.32 | 4 | 0.07 |
| 2025/10/01 | 190 | -5 | -2.56 | 3,236 | 61,947.97 | 1,511 | 46.69 | 28,923.7 | 46.69 | 28,951.7 | 46.74 | +28 | +185.31 | 1 | 0.03 |
| 2025/09/30 | 195 | +8.5 | +4.56 | 3,762 | 71,438.69 | 1,894 | 50.35 | 35,753.05 | 50.05 | 35,844.8 | 50.18 | +91.75 | +484.42 | 4 | 0.11 |
| 2025/09/26 | 186.5 | +1 | +0.54 | 6,679 | 123,913.73 | 4,456 | 66.72 | 82,549.15 | 66.62 | 82,959.75 | 66.95 | +410.6 | +921.45 | 8 | 0.12 |
| 2025/09/25 | 185.5 | -20.5 | -9.95 | 8,960 | 176,672.95 | 3,370 | 37.61 | 66,346.2 | 37.55 | 66,948.6 | 37.89 | +602.4 | +1,787.54 | 6 | 0.07 |
| 2025/09/24 | 206 | +7.5 | +3.78 | 4,712 | 95,258.25 | 2,650 | 56.24 | 53,424.1 | 56.08 | 53,577.9 | 56.24 | +153.8 | +580.38 | 0 | 0 |
| 2025/09/23 | 198.5 | -10.5 | -5.02 | 12,204 | 244,363.3 | 7,392 | 60.57 | 147,635.5 | 60.42 | 148,048.7 | 60.59 | +413.2 | +558.98 | 24 | 0.2 |
| 2025/09/22 | 209 | +19 | +10 | 9,709 | 196,866.72 | 4,368 | 44.99 | 87,793.05 | 44.6 | 88,560.7 | 44.99 | +767.65 | +1,757.44 | 7 | 0.07 |
| 2025/09/19 | 190 | -1.5 | -0.78 | 4,085 | 78,440.39 | 2,228 | 54.54 | 42,731.6 | 54.48 | 42,820.7 | 54.59 | +89.1 | +399.91 | 4 | 0.1 |
| 2025/09/18 | 191.5 | +0.5 | +0.26 | 4,223 | 80,507.88 | 2,239 | 53.02 | 42,697.8 | 53.04 | 42,789.7 | 53.15 | +91.9 | +410.45 | 5 | 0.12 |
| 2025/09/17 | 191 | -3 | -1.55 | 16,409 | 320,495.99 | 10,744 | 65.48 | 209,639.8 | 65.41 | 209,982.4 | 65.52 | +342.6 | +318.88 | 83 | 0.51 |
| 2025/09/16 | 194 | +17.5 | +9.92 | 5,092 | 95,962.51 | 1,348 | 26.47 | 24,658.35 | 25.7 | 25,058.35 | 26.11 | +400 | +2,967.36 | 0 | 0 |
| 2025/09/15 | 176.5 | -2 | -1.12 | 2,990 | 52,618.37 | 1,477 | 49.4 | 25,892.9 | 49.21 | 26,037.5 | 49.48 | +144.6 | +979.01 | 44 | 1.47 |
| 2025/09/12 | 178.5 | +8 | +4.69 | 4,724 | 84,587.14 | 2,208 | 46.74 | 39,502.25 | 46.7 | 39,550.85 | 46.76 | +48.6 | +220.11 | 2 | 0.04 |
| 2025/09/11 | 170.5 | -2 | -1.16 | 2,797 | 48,585.88 | 1,404 | 50.19 | 24,372.95 | 50.16 | 24,430.4 | 50.28 | +57.45 | +409.19 | 2 | 0.07 |
| 2025/09/10 | 172.5 | +6.5 | +3.92 | 1,733 | 29,658.7 | 618 | 35.66 | 10,526.9 | 35.49 | 10,581.1 | 35.68 | +54.2 | +877.02 | 20 | 1.15 |
| 2025/09/09 | 166 | -8.5 | -4.87 | 2,593 | 43,234.94 | 1,097 | 42.3 | 18,289.95 | 42.3 | 18,329.2 | 42.39 | +39.25 | +357.79 | 0 | 0 |
| 2025/09/08 | 174.5 | +0.5 | +0.29 | 4,135 | 71,926.8 | 2,238 | 54.13 | 38,920.2 | 54.11 | 39,079.65 | 54.33 | +159.45 | +712.47 | 5 | 0.12 |
| 2025/09/05 | 174 | +2 | +1.16 | 1,782 | 31,014.14 | 922 | 51.75 | 16,037.2 | 51.71 | 16,060.05 | 51.78 | +22.85 | +247.83 | 51 | 2.86 |
| 2025/09/04 | 172 | +3.5 | +2.08 | 2,429 | 41,944.54 | 958 | 39.44 | 16,533.45 | 39.42 | 16,557.3 | 39.47 | +23.85 | +248.96 | 3 | 0.12 |
| 2025/09/03 | 168.5 | +1 | +0.6 | 1,502 | 25,503.59 | 677 | 45.09 | 11,478.75 | 45.01 | 11,504.35 | 45.11 | +25.6 | +378.14 | 1 | 0.07 |
| 2025/09/02 | 167.5 | -2.5 | -1.47 | 2,725 | 45,384.81 | 1,141 | 41.87 | 18,973.1 | 41.8 | 19,108.05 | 42.1 | +134.95 | +1,182.73 | 1 | 0.04 |
| 2025/09/01 | 170 | -11.5 | -6.34 | 5,511 | 94,960.55 | 1,821 | 33.04 | 31,364.95 | 33.03 | 31,358.7 | 33.02 | -6.25 | -34.32 | 1 | 0.02 |
| 2025/08/29 | 181.5 | +3.5 | +1.97 | 4,170 | 77,107.36 | 2,037 | 48.85 | 37,573.3 | 48.73 | 37,736.65 | 48.94 | +163.35 | +801.91 | 41 | 0.98 |
| 2025/08/28 | 178 | -7.5 | -4.04 | 4,736 | 86,100.42 | 2,399 | 50.66 | 43,673.15 | 50.72 | 43,645.45 | 50.69 | -27.7 | -115.46 | 2 | 0.04 |
| 2025/08/27 | 185.5 | +7 | +3.92 | 5,008 | 93,323.86 | 2,682 | 53.56 | 49,827.9 | 53.39 | 50,108.85 | 53.69 | +280.95 | +1,047.54 | 23 | 0.46 |
| 2025/08/26 | 178.5 | +9.5 | +5.62 | 9,998 | 181,562.81 | 5,642 | 56.43 | 102,447.65 | 56.43 | 102,416.45 | 56.41 | -31.2 | -55.3 | 7 | 0.07 |
| 2025/08/25 | 169 | +2.5 | +1.5 | 4,892 | 81,891.1 | 2,497 | 51.04 | 41,731.25 | 50.96 | 41,880.7 | 51.14 | +149.45 | +598.52 | 62 | 1.27 |
| 2025/08/22 | 166.5 | +8 | +5.05 | 8,067 | 131,218.79 | 4,784 | 59.31 | 77,682.1 | 59.2 | 77,947.85 | 59.4 | +265.75 | +555.5 | 111 | 1.38 |
| 2025/08/21 | 158.5 | +14 | +9.69 | 6,494 | 101,138.57 | 2,708 | 41.7 | 41,958.35 | 41.49 | 42,235.9 | 41.76 | +277.55 | +1,024.93 | 43 | 0.66 |
| 2025/08/20 | 144.5 | +13 | +9.89 | 5,652 | 79,582.39 | 2,325 | 41.14 | 32,516.95 | 40.86 | 32,784.5 | 41.2 | +267.55 | +1,150.75 | 0 | 0 |
| 2025/08/19 | 131.5 | +1.5 | +1.15 | 1,122 | 14,617.52 | 358 | 31.9 | 4,663.25 | 31.9 | 4,684.85 | 32.05 | +21.6 | +603.35 | 0 | 0 |
| 2025/08/18 | 130 | +5.5 | +4.42 | 1,924 | 24,931.83 | 699 | 36.33 | 9,014.3 | 36.16 | 9,069.4 | 36.38 | +55.1 | +788.27 | 0 | 0 |
| 2025/08/15 | 124.5 | -2.5 | -1.97 | 1,019 | 12,796.54 | 343 | 33.67 | 4,304.25 | 33.64 | 4,317.25 | 33.74 | +13 | +379.01 | 0 | 0 |
| 2025/08/14 | 127 | -1.5 | -1.17 | 1,922 | 24,866.8 | 679 | 35.33 | 8,783.8 | 35.32 | 8,827.25 | 35.5 | +43.45 | +639.91 | 3 | 0.16 |
| 2025/08/13 | 128.5 | +0 | +0 | 1,803 | 23,312.22 | 785 | 43.54 | 10,147.15 | 43.53 | 10,166.15 | 43.61 | +19 | +242.04 | 0 | 0 |
| 2025/08/12 | 128.5 | +6.5 | +5.33 | 3,627 | 46,818.08 | 1,548 | 42.68 | 19,965.75 | 42.65 | 20,041.1 | 42.81 | +75.35 | +486.76 | 6 | 0.17 |
| 2025/08/11 | 122 | +7.5 | +6.55 | 1,538 | 18,209.91 | 461 | 29.98 | 5,390.85 | 29.6 | 5,461.1 | 29.99 | +70.25 | +1,523.86 | 0 | 0 |
| 2025/08/08 | 114.5 | -1 | -0.87 | 846 | 9,652.01 | 204 | 24.12 | 2,326.95 | 24.11 | 2,339.9 | 24.24 | +12.95 | +634.8 | 2 | 0.24 |
| 2025/08/07 | 115.5 | -4.5 | -3.75 | 1,353 | 15,823.37 | 285 | 21.06 | 3,335.2 | 21.08 | 3,341 | 21.11 | +5.8 | +203.51 | 42 | 3.1 |
| 2025/08/06 | 120 | +5 | +4.35 | 2,057 | 24,797.43 | 859 | 41.76 | 10,312.7 | 41.59 | 10,388.5 | 41.89 | +75.8 | +882.42 | 4 | 0.19 |
| 2025/08/05 | 115 | +2.5 | +2.22 | 990 | 11,530.97 | 381 | 38.47 | 4,428.9 | 38.41 | 4,445.3 | 38.55 | +16.4 | +430.45 | 0 | 0 |
| 2025/08/04 | 112.5 | -3 | -2.6 | 739 | 8,434.54 | 303 | 40.98 | 3,460.35 | 41.03 | 3,451.7 | 40.92 | -8.65 | -285.48 | 1 | 0.14 |
| 2025/08/01 | 115.5 | +10.5 | +10 | 1,262 | 14,344.04 | 352 | 27.89 | 3,949.65 | 27.54 | 3,997.3 | 27.87 | +47.65 | +1,353.69 | 0 | 0 |
| 2025/07/31 | 105 | -1 | -0.94 | 242 | 2,550.54 | 45 | 18.58 | 473.9 | 18.58 | 475.8 | 18.65 | +1.9 | +422.22 | 0 | 0 |
| 2025/07/30 | 106 | +0 | +0 | 256 | 2,712.57 | 74 | 28.96 | 784.85 | 28.93 | 787.2 | 29.02 | +2.35 | +317.57 | 0 | 0 |
| 2025/07/29 | 106 | -3 | -2.75 | 403 | 4,274.86 | 146 | 36.25 | 1,543.55 | 36.11 | 1,553.35 | 36.34 | +9.8 | +671.23 | 0 | 0 |
| 2025/07/28 | 109 | +4 | +3.81 | 360 | 3,871.61 | 71 | 19.7 | 756.4 | 19.54 | 761.75 | 19.68 | +5.35 | +753.52 | 0 | 0 |
| 2025/07/25 | 105 | -1 | -0.94 | 292 | 3,096.76 | 71 | 24.3 | 751.65 | 24.27 | 753.15 | 24.32 | +1.5 | +211.27 | 0 | 0 |
| 2025/07/24 | 106 | -1.5 | -1.4 | 173 | 1,844.42 | 44 | 25.39 | 468.8 | 25.42 | 470.25 | 25.5 | +1.45 | +329.55 | 0 | 0 |
| 2025/07/23 | 107.5 | +1 | +0.94 | 293 | 3,142.24 | 72 | 24.55 | 770.7 | 24.53 | 774 | 24.63 | +3.3 | +458.33 | 0 | 0 |
| 2025/07/22 | 106.5 | -3 | -2.74 | 351 | 3,781.25 | 116 | 33.07 | 1,255.15 | 33.19 | 1,246.8 | 32.97 | -8.35 | -719.83 | 0 | 0 |
| 2025/07/21 | 109.5 | +0 | +0 | 375 | 4,081.17 | 101 | 26.93 | 1,096.15 | 26.86 | 1,103.35 | 27.04 | +7.2 | +712.87 | 0 | 0 |
| 2025/07/18 | 109.5 | -1 | -0.9 | 368 | 4,045.75 | 91 | 24.75 | 1,005.85 | 24.86 | 1,004.85 | 24.84 | -1 | -109.89 | 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。
