6449
110.5
TWD+3.00 (2.79%)
2025.07.17收盤
鈺邦－現股當沖
鈺邦最新現股當沖狀況
整理鈺邦最新(2025/07/16) 當沖狀況。整體成交張數為74張，佔整體市場成交張數的24.53%。當日現股當沖之總損益為+4.35萬元、每張平均損益則為+588元。
開盤價
108.5
收盤價
110.5
當日範圍
107 - 110.5
成交張數
281
開盤價(昨)
106
收盤價(昨)
107.5
昨日範圍
105.5 - 108
成交張數(昨)
302
成交金額
3075.77萬
成交金額(昨)
3227.92萬
52週範圍
89.1 - 175.5
發行股數
9195萬
市值
102億
現股當沖－歷史逐日資訊
開盤價
108.5
收盤價
110.5
成交張數
281
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/07/17 | 110.5 | +3 | +2.79 | 281 | 3,072.06 | 49 | 17.46 | 534 | 17.38 | 539.05 | 17.55 | +5.05 | +1,030.61 | 0 | 0 |
| 2025/07/16 | 107.5 | +2.5 | +2.38 | 302 | 3,224.24 | 74 | 24.53 | 788 | 24.44 | 792.35 | 24.57 | +4.35 | +587.84 | 0 | 0 |
| 2025/07/15 | 105 | +2.5 | +2.44 | 214 | 2,223.32 | 38 | 17.74 | 393.5 | 17.7 | 396.05 | 17.81 | +2.55 | +671.05 | 0 | 0 |
| 2025/07/14 | 102.5 | -1.5 | -1.44 | 152 | 1,571.87 | 26 | 17.15 | 270.75 | 17.22 | 269.75 | 17.16 | -1 | -384.62 | 0 | 0 |
| 2025/07/11 | 104 | -0.5 | -0.48 | 211 | 2,203.37 | 56 | 26.58 | 584.6 | 26.53 | 587.25 | 26.65 | +2.65 | +473.21 | 0 | 0 |
| 2025/07/10 | 104.5 | -2 | -1.88 | 136 | 1,427.51 | 23 | 16.95 | 242.65 | 17 | 242.15 | 16.96 | -0.5 | -217.39 | 0 | 0 |
| 2025/07/09 | 106.5 | +2 | +1.91 | 160 | 1,702.31 | 21 | 13.12 | 222.55 | 13.07 | 223.25 | 13.11 | +0.7 | +333.33 | 0 | 0 |
| 2025/07/08 | 104.5 | -1.5 | -1.42 | 145 | 1,525.47 | 38 | 26.15 | 399.6 | 26.2 | 399.6 | 26.2 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 106 | -4 | -3.64 | 277 | 2,956.12 | 49 | 17.67 | 523.65 | 17.71 | 524.1 | 17.73 | +0.45 | +91.84 | 0 | 0 |
| 2025/07/04 | 110 | -1 | -0.9 | 203 | 2,222.15 | 36 | 17.75 | 396.2 | 17.83 | 396.3 | 17.83 | +0.1 | +27.78 | 0 | 0 |
| 2025/07/03 | 111 | +0.5 | +0.45 | 100 | 1,109.7 | 13 | 13.03 | 144.6 | 13.03 | 144.5 | 13.02 | -0.1 | -76.92 | 0 | 0 |
| 2025/07/02 | 110.5 | -1 | -0.9 | 190 | 2,092.49 | 32 | 16.87 | 352.05 | 16.82 | 353.95 | 16.92 | +1.9 | +593.75 | 0 | 0 |
| 2025/07/01 | 111.5 | -0.5 | -0.45 | 278 | 3,104.08 | 58 | 20.86 | 647.7 | 20.87 | 649.1 | 20.91 | +1.4 | +241.38 | 0 | 0 |
| 2025/06/30 | 112 | -0.5 | -0.44 | 320 | 3,582.88 | 65 | 20.33 | 728.1 | 20.32 | 731.5 | 20.42 | +3.4 | +523.08 | 0 | 0 |
| 2025/06/27 | 112.5 | +1.5 | +1.35 | 277 | 3,129.02 | 81 | 29.2 | 911.5 | 29.13 | 914.55 | 29.23 | +3.05 | +376.54 | 0 | 0 |
| 2025/06/26 | 111 | -3 | -2.63 | 268 | 3,014.48 | 76 | 28.32 | 856.55 | 28.41 | 857.35 | 28.44 | +0.8 | +105.26 | 0 | 0 |
| 2025/06/25 | 114 | +5.5 | +5.07 | 601 | 6,744.68 | 2,690 | 447.27 | 13,473.83 | 199.77 | 13,479.06 | 199.85 | +5.23 | +19.44 | 0 | 0 |
| 2025/06/24 | 108.5 | +5 | +4.83 | 273 | 2,955.96 | 47 | 17.19 | 503.9 | 17.05 | 507.55 | 17.17 | +3.65 | +776.6 | 0 | 0 |
| 2025/06/23 | 103.5 | -2.5 | +0.96 | 125 | 1,281.45 | 19 | 15.26 | 194.95 | 15.21 | 196.5 | 15.33 | +1.55 | +815.79 | 3 | 2.41 |
| 2025/06/20 | 106 | -1 | -0.93 | 226 | 2,391.35 | 48 | 21.22 | 505.9 | 21.16 | 509.2 | 21.29 | +3.3 | +687.5 | 0 | 0 |
| 2025/06/19 | 107 | -3.5 | -3.17 | 213 | 2,294.96 | 20 | 9.4 | 217.3 | 9.47 | 214.9 | 9.36 | -2.4 | -1,200 | 0 | 0 |
| 2025/06/18 | 110.5 | +1 | +0.91 | 137 | 1,515.29 | 17 | 12.37 | 186.65 | 12.32 | 187.95 | 12.4 | +1.3 | +764.71 | 0 | 0 |
| 2025/06/17 | 109.5 | +0.5 | +0.46 | 244 | 2,688.74 | 74 | 30.31 | 818.5 | 30.44 | 815.4 | 30.33 | -3.1 | -418.92 | 0 | 0 |
| 2025/06/16 | 109 | -0.5 | -0.46 | 128 | 1,391.94 | 29 | 22.7 | 315.45 | 22.66 | 316.85 | 22.76 | +1.4 | +482.76 | 0 | 0 |
| 2025/06/13 | 109.5 | -5.5 | -4.78 | 607 | 6,720.73 | 124 | 20.44 | 1,379.9 | 20.53 | 1,373.65 | 20.44 | -6.25 | -504.03 | 0 | 0 |
| 2025/06/12 | 115 | +3 | +2.68 | 974 | 11,159.42 | 441 | 45.27 | 5,055.85 | 45.31 | 5,055.85 | 45.31 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 112 | +3.5 | +3.23 | 1,364 | 15,543.41 | 674 | 49.41 | 7,668.8 | 49.34 | 7,681.1 | 49.42 | +12.3 | +182.49 | 4 | 0.29 |
| 2025/06/10 | 108.5 | -4 | -3.56 | 1,870 | 20,957.08 | 653 | 34.92 | 7,377.55 | 35.2 | 7,273.15 | 34.7 | -104.4 | -1,598.77 | 1 | 0.05 |
| 2025/06/09 | 112.5 | +10 | +9.76 | 339 | 3,813.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 102.5 | -1 | -0.97 | 94 | 975.07 | 13 | 13.79 | 134.15 | 13.76 | 134.6 | 13.8 | +0.45 | +346.15 | 0 | 0 |
| 2025/06/05 | 103.5 | +0 | +0 | 83 | 855.97 | 20 | 24.22 | 206.4 | 24.11 | 207.35 | 24.22 | +0.95 | +475 | 0 | 0 |
| 2025/06/04 | 103.5 | +3.5 | +3.5 | 162 | 1,676.2 | 21 | 12.94 | 216.75 | 12.93 | 217.15 | 12.95 | +0.4 | +190.48 | 0 | 0 |
| 2025/06/03 | 100 | +0 | -0 | 114 | 1,147.18 | 26 | 22.73 | 260.57 | 22.71 | 261.24 | 22.77 | +0.67 | +257.69 | 0 | 0 |
| 2025/06/02 | 100 | -5.5 | -5.21 | 225 | 2,268 | 41 | 18.2 | 410.74 | 18.11 | 416.69 | 18.37 | +5.95 | +1,451.22 | 0 | 0 |
| 2025/05/29 | 105.5 | +3 | +2.93 | 114 | 1,197.04 | 16 | 13.99 | 166.6 | 13.92 | 167.8 | 14.02 | +1.2 | +750 | 0 | 0 |
| 2025/05/28 | 102.5 | -0.5 | -0.49 | 108 | 1,117.18 | 29 | 26.84 | 299.9 | 26.84 | 300.2 | 26.87 | +0.3 | +103.45 | 0 | 0 |
| 2025/05/27 | 103 | -2.5 | -2.37 | 126 | 1,309.82 | 15 | 11.9 | 157 | 11.99 | 155.85 | 11.9 | -1.15 | -766.67 | 0 | 0 |
| 2025/05/26 | 105.5 | -1 | -0.94 | 171 | 1,798.84 | 44 | 25.72 | 460.75 | 25.61 | 463.65 | 25.77 | +2.9 | +659.09 | 0 | 0 |
| 2025/05/23 | 106.5 | +1.5 | +1.43 | 150 | 1,591.08 | 37 | 24.67 | 393.1 | 24.71 | 392.4 | 24.66 | -0.7 | -189.19 | 0 | 0 |
| 2025/05/22 | 105 | -1.5 | -1.41 | 93 | 979.15 | 18 | 19.26 | 188.15 | 19.22 | 188.6 | 19.26 | +0.45 | +250 | 0 | 0 |
| 2025/05/21 | 106.5 | +2 | +1.91 | 96 | 1,013.3 | 13 | 13.59 | 137.4 | 13.56 | 137.95 | 13.61 | +0.55 | +423.08 | 0 | 0 |
| 2025/05/20 | 104.5 | +1 | +0.97 | 91 | 953.94 | 33 | 36.27 | 346.85 | 36.36 | 346.55 | 36.33 | -0.3 | -90.91 | 0 | 0 |
| 2025/05/19 | 103.5 | -3 | -2.82 | 137 | 1,435.41 | 30 | 21.91 | 314.3 | 21.9 | 313.95 | 21.87 | -0.35 | -116.67 | 0 | 0 |
| 2025/05/16 | 106.5 | -1 | -0.93 | 159 | 1,704.64 | 37 | 23.34 | 399.25 | 23.42 | 398 | 23.35 | -1.25 | -337.84 | 0 | 0 |
| 2025/05/15 | 107.5 | -1.5 | -1.38 | 201 | 2,172.61 | 64 | 31.9 | 693.1 | 31.9 | 693.9 | 31.94 | +0.8 | +125 | 0 | 0 |
| 2025/05/14 | 109 | +1 | +0.93 | 580 | 6,392.38 | 192 | 33.08 | 2,117.8 | 33.13 | 2,122.8 | 33.21 | +5 | +260.42 | 4 | 0.69 |
| 2025/05/13 | 108 | +2.5 | +2.37 | 437 | 4,694.53 | 140 | 32.05 | 1,503.45 | 32.03 | 1,508.2 | 32.13 | +4.75 | +339.29 | 1 | 0.23 |
| 2025/05/12 | 105.5 | +4.5 | +4.46 | 509 | 5,357.76 | 108 | 21.21 | 1,129.5 | 21.08 | 1,136.25 | 21.21 | +6.75 | +625 | 0 | 0 |
| 2025/05/09 | 101 | -0.5 | -0.49 | 242 | 2,447.42 | 97 | 40.02 | 979.21 | 40.01 | 981.97 | 40.12 | +2.76 | +284.54 | 0 | 0 |
| 2025/05/08 | 101.5 | +2.4 | +2.42 | 735 | 7,520.27 | 288 | 39.2 | 2,944.3 | 39.15 | 2,951.35 | 39.25 | +7.05 | +244.79 | 0 | 0 |
| 2025/05/07 | 99.1 | +2.1 | +2.16 | 1,042 | 10,599.38 | 656 | 62.94 | 6,670.79 | 62.94 | 6,678.56 | 63.01 | +7.77 | +118.45 | 0 | 0 |
| 2025/05/06 | 97 | -0.3 | -0.31 | 141 | 1,378.72 | 47 | 33.23 | 456.9 | 33.14 | 459.01 | 33.29 | +2.11 | +448.94 | 0 | 0 |
| 2025/05/05 | 97.3 | -3.7 | -3.66 | 220 | 2,161.82 | 90 | 40.97 | 889.46 | 41.14 | 886.66 | 41.01 | -2.8 | -311.11 | 0 | 0 |
| 2025/05/02 | 101 | +2.1 | +2.12 | 163 | 1,646.47 | 57 | 35.04 | 577.4 | 35.07 | 577.9 | 35.1 | +0.5 | +87.72 | 0 | 0 |
| 2025/04/30 | 98.9 | -1.6 | -1.59 | 203 | 2,040.57 | 51 | 25.13 | 515.59 | 25.27 | 512.27 | 25.1 | -3.32 | -650.98 | 0 | 0 |
| 2025/04/29 | 100.5 | +3.5 | +3.61 | 308 | 3,072.1 | 75 | 24.34 | 743.6 | 24.2 | 749.98 | 24.41 | +6.38 | +850.67 | 0 | 0 |
| 2025/04/28 | 97 | +1.6 | +1.68 | 185 | 1,799.62 | 69 | 37.3 | 670.72 | 37.27 | 672.89 | 37.39 | +2.17 | +314.49 | 0 | 0 |
| 2025/04/25 | 95.4 | +1.9 | +2.03 | 169 | 1,614.1 | 54 | 32 | 515.72 | 31.95 | 516.68 | 32.01 | +0.96 | +177.78 | 1 | 0.59 |
| 2025/04/24 | 93.5 | -0.5 | -0.53 | 132 | 1,241.59 | 46 | 34.92 | 435.15 | 35.05 | 434.02 | 34.96 | -1.13 | -245.65 | 1 | 0.76 |
| 2025/04/23 | 94 | +4.7 | +5.26 | 207 | 1,950.61 | 51 | 24.67 | 479.88 | 24.6 | 481.23 | 24.67 | +1.35 | +264.71 | 0 | 0 |
| 2025/04/22 | 89.3 | -2 | -2.19 | 238 | 2,140.82 | 101 | 42.49 | 909.37 | 42.48 | 909.45 | 42.48 | +0.08 | +7.92 | 1 | 0.42 |
| 2025/04/21 | 91.3 | -4.3 | -4.5 | 192 | 1,778.1 | 83 | 43.18 | 768.49 | 43.22 | 771.36 | 43.38 | +2.87 | +345.78 | 0 | 0 |
| 2025/04/18 | 95.6 | +0.6 | +0.63 | 267 | 2,552.71 | 95 | 35.62 | 908.37 | 35.58 | 909.29 | 35.62 | +0.92 | +96.84 | 0 | 0 |
| 2025/04/17 | 95 | +0.2 | +0.21 | 329 | 3,091.28 | 138 | 41.98 | 1,287.82 | 41.66 | 1,301.07 | 42.09 | +13.25 | +960.14 | 1 | 0.3 |
| 2025/04/16 | 94.8 | -6.7 | -6.6 | 634 | 6,140.72 | 221 | 34.86 | 2,152.49 | 35.05 | 2,149.39 | 35 | -3.1 | -140.27 | 1 | 0.16 |
| 2025/04/15 | 101.5 | +8.9 | +9.61 | 497 | 4,925.02 | 104 | 20.93 | 1,019.42 | 20.7 | 1,028.28 | 20.88 | +8.86 | +851.92 | 0 | 0 |
| 2025/04/14 | 92.6 | +0.8 | +0.87 | 832 | 7,930.85 | 314 | 37.76 | 2,982.33 | 37.6 | 3,009.03 | 37.94 | +26.7 | +850.32 | 0 | 0 |
| 2025/04/11 | 91.8 | -6.2 | -6.33 | 869 | 7,797.28 | 255 | 29.34 | 2,288.73 | 29.35 | 2,311.17 | 29.64 | +22.44 | +880 | 1 | 0.12 |
| 2025/04/10 | 98 | +8.9 | +9.99 | 819 | 7,995.94 | 107 | 13.07 | 1,037.11 | 12.97 | 1,044.87 | 13.07 | +7.76 | +725.23 | 0 | 0 |
| 2025/04/09 | 89.1 | -9.9 | -10 | 153 | 1,367.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 99 | -11 | -10 | 260 | 2,571.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 110 | -12 | -9.84 | 28 | 303.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 122 | +3 | +2.52 | 228 | 2,760.95 | 74 | 32.41 | 891.05 | 32.27 | 892.1 | 32.31 | +1.05 | +141.89 | 0 | 0 |
| 2025/04/01 | 119 | +6 | +5.31 | 306 | 3,528.45 | 104 | 34.01 | 1,194.1 | 33.84 | 1,197.35 | 33.93 | +3.25 | +312.5 | 0 | 0 |
| 2025/03/31 | 113 | -12.5 | -9.96 | 811 | 9,354.18 | 189 | 23.31 | 2,175.65 | 23.26 | 2,216.95 | 23.7 | +41.3 | +2,185.19 | 0 | 0 |
| 2025/03/28 | 125.5 | -3 | -2.33 | 331 | 4,127.31 | 66 | 19.92 | 821.85 | 19.91 | 830.8 | 20.13 | +8.95 | +1,356.06 | 0 | 0 |
| 2025/03/27 | 128.5 | -2 | -1.53 | 93 | 1,201.63 | 4 | 4.29 | 51.65 | 4.3 | 51.6 | 4.29 | -0.05 | -125 | 1 | 1.07 |
| 2025/03/26 | 130.5 | +0.5 | +0.38 | 100 | 1,296.65 | 10 | 10.03 | 130.4 | 10.06 | 130.15 | 10.04 | -0.25 | -250 | 0 | 0 |
| 2025/03/25 | 130 | -3 | -2.26 | 228 | 2,984.95 | 20 | 8.76 | 264.1 | 8.85 | 260.3 | 8.72 | -3.8 | -1,900 | 0 | 0 |
| 2025/03/24 | 133 | +0.5 | +0.38 | 216 | 2,853.41 | 27 | 12.53 | 357.6 | 12.53 | 357.7 | 12.54 | +0.1 | +37.04 | 0 | 0 |
| 2025/03/21 | 132.5 | -1.5 | -1.12 | 82 | 1,094.01 | 8 | 9.76 | 107.2 | 9.8 | 106.35 | 9.72 | -0.85 | -1,062.5 | 0 | 0 |
| 2025/03/20 | 134 | +2.5 | +1.9 | 278 | 3,758.82 | 133 | 47.87 | 1,799.6 | 47.88 | 1,796.45 | 47.79 | -3.15 | -236.84 | 0 | 0 |
| 2025/03/19 | 131.5 | -1 | -0.75 | 286 | 3,805.32 | 98 | 34.31 | 1,302.9 | 34.24 | 1,306.15 | 34.32 | +3.25 | +331.63 | 0 | 0 |
| 2025/03/18 | 132.5 | +3.5 | +2.71 | 219 | 2,885.59 | 68 | 31.09 | 896 | 31.05 | 896.85 | 31.08 | +0.85 | +125 | 0 | 0 |
| 2025/03/17 | 129 | +2 | +1.57 | 105 | 1,350.34 | 17 | 16.25 | 219.55 | 16.26 | 219.35 | 16.24 | -0.2 | -117.65 | 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。
