首頁>台灣股市>玉山金>交易資訊 - 現股當沖

2884

31.7

TWD

-0.30 (-0.94%)

2026.05.20收盤

玉山金－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

玉山金最新現股當沖狀況

整理玉山金最新(2026/04/24) 當沖狀況。整體成交張數為7,648張，佔整體市場成交張數的19.91%。當日現股當沖之總損益為+23.68萬元、每張平均損益則為+31元。

開盤價

32

收盤價

31.7

當日範圍

31.6 - 32.05

成交張數

32,500

開盤價(昨)

31.8

收盤價(昨)

32

昨日範圍

31.75 - 32.4

成交張數(昨)

34,019

成交金額

10.33億

成交金額(昨)

10.92億

52週範圍

29.5 - 35.3

發行股數

162億

市值

5127億

現股當沖－歷史逐日資訊

開盤價

32

收盤價

31.7

成交張數

32,500

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/04/24	32.55	+0.1	+0.31	38,407	124,813.42	7,648	19.91	24,830.67	19.89	24,854.35	19.91	+23.68	+30.96	0	0
2026/04/23	32.45	-0.6	-1.82	42,807	139,341.14	10,662	24.91	34,712.64	24.91	34,800.52	24.98	+87.88	+82.42	0	0
2026/04/22	33.05	+0.1	+0.3	42,332	139,502.71	4,603	10.87	15,165.25	10.87	15,182.85	10.88	+17.61	+38.25	0	0
2026/04/21	32.95	+0.1	+0.3	38,366	126,247.4	2,337	6.09	7,691.15	6.09	7,706.86	6.1	+15.71	+67.22	0	0
2026/04/20	32.85	+0.1	+0.31	38,944	128,021.43	4,329	11.12	14,227.91	11.11	14,244.89	11.13	+16.98	+39.21	0	0
2026/04/17	32.75	-0.25	-0.76	24,132	78,921.91	4,543	18.83	14,846.97	18.81	14,886.23	18.86	+39.27	+86.43	0	0
2026/04/16	33	+0.05	+0.15	24,595	81,092.71	5,184	21.08	17,093.74	21.08	17,084.69	21.07	-9.05	-17.47	0	0
2026/04/15	32.95	+0.25	+0.76	38,139	125,402.6	7,501	19.67	24,659.96	19.66	24,661.35	19.67	+1.4	+1.86	0	0
2026/04/14	32.7	+0.65	+2.03	31,208	101,639.39	3,217	10.31	10,447.88	10.28	10,486.83	10.32	+38.96	+121.11	0	0
2026/04/13	32.05	-0.2	-0.62	28,526	91,568.24	2,211	7.75	7,098.39	7.75	7,094.19	7.75	-4.2	-18.97	0	0
2026/04/10	32.25	-0.35	-1.07	25,766	83,347.7	3,581	13.9	11,608.17	13.93	11,581.47	13.9	-26.7	-74.56	0	0
2026/04/09	32.6	+0.15	+0.46	24,964	81,030.49	4,178	16.74	13,542.99	16.71	13,588.25	16.77	+45.27	+108.34	0	0
2026/04/08	32.45	+0.05	+0.15	24,182	78,437.13	3,190	13.19	10,380.87	13.23	10,348.8	13.19	-32.08	-100.55	0	0
2026/04/07	32.4	+0.25	+0.78	16,534	53,307.61	2,843	17.19	9,160.76	17.18	9,187.05	17.23	+26.29	+92.47	0	0
2026/04/02	32.15	-0.15	-0.46	20,531	66,193.5	5,918	28.83	19,123.1	28.89	19,087.08	28.84	-36.02	-60.87	0	0
2026/04/01	32.3	+0.55	+1.73	19,272	62,038.42	3,387	17.57	10,880.1	17.54	10,899.95	17.57	+19.85	+58.61	0	0
2026/03/31	31.75	-0.25	-0.78	31,563	100,531.71	5,063	16.04	16,144.22	16.06	16,145.14	16.06	+0.92	+1.82	0	0
2026/03/30	32	-0.2	-0.62	35,066	112,478.5	9,864	28.13	31,632.72	28.12	31,648.97	28.14	+16.26	+16.48	0	0
2026/03/27	32.2	-0.15	-0.46	18,515	59,662.44	3,132	16.92	10,080.57	16.9	10,088.05	16.91	+7.48	+23.88	0	0
2026/03/26	32.35	+0.25	+0.78	23,137	74,586.64	4,884	21.11	15,707.34	21.06	15,750.14	21.12	+42.8	+87.62	0	0
2026/03/25	32.1	+0.55	+1.74	27,291	87,316.19	6,857	25.13	21,894.53	25.07	21,949.63	25.14	+55.1	+80.36	1	0
2026/03/24	31.55	+0.4	+1.28	21,611	67,881.78	4,824	22.32	15,114.08	22.27	15,159.81	22.33	+45.73	+94.79	2	0.01
2026/03/23	31.15	-0.65	-2.04	36,775	114,111.35	7,882	21.43	24,469.97	21.44	24,467.09	21.44	-2.88	-3.65	0	0
2026/03/20	31.8	+0.1	+0.32	53,883	170,413.45	13,170	24.44	41,620.82	24.42	41,736.06	24.49	+115.23	+87.5	4	0.01
2026/03/19	31.7	-0.55	-1.71	41,507	131,804.51	4,698	11.32	14,921.12	11.32	14,930.83	11.33	+9.71	+20.66	0	0
2026/03/18	32.25	+0	+0	35,789	115,039.97	6,771	18.92	21,806.11	18.96	21,818.49	18.97	+12.38	+18.29	0	0
2026/03/17	32.25	+0.05	+0.16	54,957	176,787.14	8,068	14.68	25,924.79	14.66	26,019.4	14.72	+94.6	+117.25	0	0
2026/03/16	32.2	-0.85	-2.57	68,046	220,568.23	8,766	12.88	28,353.24	12.85	28,524.1	12.93	+170.86	+194.91	0	0
2026/03/13	33.05	+0	+0	27,551	90,930.19	8,179	29.69	26,982.05	29.67	27,008.24	29.7	+26.18	+32.01	1	0
2026/03/12	33.05	-0.25	-0.75	44,386	145,749.17	7,715	17.38	25,283.88	17.35	25,381.42	17.41	+97.55	+126.44	0	0
2026/03/11	33.3	-0.1	-0.3	23,393	78,372.03	3,514	15.02	11,795.56	15.05	11,794.74	15.05	-0.82	-2.33	0	0
2026/03/10	33.4	+0.05	+0.15	24,077	80,474.13	4,757	19.76	15,891.4	19.75	15,915.81	19.78	+24.41	+51.3	0	0
2026/03/09	33.35	-0.65	-1.91	43,450	144,060.92	11,845	27.26	39,172.62	27.19	39,152.54	27.18	-20.08	-16.95	0	0
2026/03/06	34	-0.05	-0.15	22,071	74,708.87	6,150	27.87	20,818.17	27.87	20,830.08	27.88	+11.9	+19.35	0	0
2026/03/05	34.05	+0.4	+1.19	30,239	102,475.54	5,430	17.96	18,383.13	17.94	18,411.19	17.97	+28.05	+51.66	0	0
2026/03/04	33.65	-1.25	-3.58	49,800	167,792.83	14,838	29.8	50,038.86	29.82	50,089.63	29.85	+50.77	+34.21	2	0
2026/03/03	34.9	+0	+0	35,571	124,135.86	6,185	17.39	21,561.97	17.37	21,557.54	17.37	-4.42	-7.15	0	0
2026/03/02	34.9	-0.2	-0.57	37,862	131,844.29	7,339	19.38	25,528.73	19.36	25,583.03	19.4	+54.3	+73.98	0	0
2026/02/26	35.1	+0.15	+0.43	101,501	356,924.56	7,397	7.29	25,953.26	7.27	26,033.03	7.29	+79.77	+107.83	1	0
2026/02/25	34.95	+0.25	+0.72	39,073	136,037.82	4,694	12.01	16,260.19	11.95	16,311.64	11.99	+51.44	+109.59	1	0
2026/02/24	34.7	-0.15	-0.43	32,998	114,036.04	4,342	13.16	14,980.77	13.14	15,047.09	13.2	+66.32	+152.74	0	0
2026/02/23	34.85	+0.7	+2.05	73,342	254,662.41	11,052	15.07	38,334.53	15.05	38,390.93	15.08	+56.41	+51.04	0	0
2026/02/11	34.15	+0.35	+1.04	34,829	118,631.07	1,991	5.72	6,767.49	5.7	6,792.74	5.73	+25.25	+126.8	0	0
2026/02/10	33.8	+0.1	+0.3	22,286	75,294.45	1,583	7.1	5,344.24	7.1	5,347.45	7.1	+3.21	+20.28	0	0
2026/02/09	33.7	-0.3	-0.88	29,884	101,184.24	5,568	18.63	18,862.58	18.64	18,873.13	18.65	+10.55	+18.96	0	0
2026/02/06	34	+0.05	+0.15	22,294	75,345.81	4,699	21.08	15,832.26	21.01	15,903.89	21.11	+71.62	+152.43	2	0.01
2026/02/05	33.95	+0.25	+0.74	33,443	113,411.78	3,066	9.17	10,379.31	9.15	10,388.26	9.16	+8.96	+29.21	0	0
2026/02/04	33.7	+0.3	+0.9	27,484	92,643.03	4,238	15.42	14,257	15.39	14,287.97	15.42	+30.96	+73.05	0	0
2026/02/03	33.4	+0.1	+0.3	27,943	93,522.38	2,528	9.05	8,459.74	9.05	8,459.85	9.05	+0.12	+0.45	1	0
2026/02/02	33.3	-0.1	-0.3	29,636	97,888.08	7,039	23.75	23,197.01	23.7	23,296.53	23.8	+99.51	+141.37	1	0
2026/01/30	33.4	-0.3	-0.89	37,970	126,626.09	4,061	10.7	13,539.83	10.69	13,552.49	10.7	+12.66	+31.19	0	0
2026/01/29	33.7	+0.2	+0.6	36,513	122,747.64	2,904	7.95	9,722.17	7.92	9,762.18	7.95	+40.01	+137.76	0	0
2026/01/28	33.5	-0.1	-0.3	30,537	101,967.61	3,943	12.91	13,158.4	12.9	13,178.67	12.92	+20.27	+51.42	0	0
2026/01/27	33.6	-0.05	-0.15	27,307	91,943.14	2,016	7.38	6,783.69	7.38	6,783.42	7.38	-0.27	-1.31	0	0
2026/01/26	33.65	+0.4	+1.2	30,230	101,130.69	2,674	8.85	8,884.49	8.79	8,961.8	8.86	+77.31	+289.12	2	0.01
2026/01/23	33.25	-0.25	-0.75	34,131	113,521.98	2,596	7.61	8,645.08	7.62	8,659.71	7.63	+14.63	+56.38	0	0
2026/01/22	33.5	+0.15	+0.45	40,101	134,161.52	4,990	12.44	16,704.72	12.45	16,697.39	12.45	-7.33	-14.7	0	0
2026/01/21	33.35	+0.25	+0.76	33,216	110,361.21	5,290	15.93	17,525.45	15.88	17,533.47	15.89	+8.03	+15.17	1	0
2026/01/20	33.1	+0.1	+0.3	30,189	100,026.78	4,428	14.67	14,684.99	14.68	14,682.79	14.68	-2.19	-4.96	0	0
2026/01/19	33	+0.35	+1.07	36,730	121,735.56	4,407	12	14,574.52	11.97	14,600.32	11.99	+25.8	+58.54	0	0
2026/01/16	32.65	+0.2	+0.62	27,772	90,969.4	3,338	12.02	10,914.12	12	10,938.27	12.02	+24.14	+72.33	0	0
2026/01/15	32.45	+0.15	+0.46	31,148	101,383.96	2,930	9.41	9,521.92	9.39	9,548.93	9.42	+27.02	+92.2	0	0
2026/01/14	32.3	-0.1	-0.31	29,030	93,942.12	3,596	12.39	11,646.69	12.4	11,650.88	12.4	+4.18	+11.64	0	0
2026/01/13	32.4	-0.1	-0.31	26,282	85,375.72	1,495	5.69	4,853.09	5.68	4,856.73	5.69	+3.63	+24.31	0	0
2026/01/12	32.5	-0.35	-1.07	29,140	94,918.94	1,839	6.31	5,992.53	6.31	5,989.26	6.31	-3.27	-17.81	0	0
2026/01/09	32.85	+0.05	+0.15	22,937	75,189.65	3,700	16.13	12,134.38	16.14	12,136.75	16.14	+2.38	+6.42	0	0
2026/01/08	32.8	-0.45	-1.35	40,406	133,454.89	4,316	10.68	14,280.3	10.7	14,285.56	10.7	+5.26	+12.2	0	0
2026/01/07	33.25	-0.45	-1.34	44,422	148,245.7	4,559	10.26	15,205.91	10.26	15,219.31	10.27	+13.4	+29.39	0	0
2026/01/06	33.7	-0.15	-0.44	38,644	130,573.91	6,542	16.93	22,100.24	16.93	22,114.95	16.94	+14.71	+22.49	0	0
2026/01/05	33.85	-0.25	-0.73	59,631	202,560	12,536	21.02	42,520.83	20.99	42,645.05	21.05	+124.22	+99.09	0	0
2026/01/02	34.1	+0.35	+1.04	61,727	209,058.68	13,729	22.24	46,217.43	22.11	46,576.54	22.28	+359.11	+261.57	9	0.01
2025/12/31	33.75	-0.1	-0.3	59,988	202,996.38	13,935	23.23	46,961.22	23.13	47,291.82	23.3	+330.6	+237.24	2	0
2025/12/30	33.85	+0.2	+0.59	60,570	204,847.6	13,927	22.99	46,778.14	22.84	47,182.33	23.03	+404.19	+290.22	1	0
2025/12/29	33.65	-0.5	-1.46	33,784	114,178.13	8,297	24.56	28,013.38	24.53	28,047.79	24.56	+34.42	+41.48	0	0
2025/12/26	34.15	+0.2	+0.59	91,774	311,018.62	16,357	17.82	54,909.08	17.65	55,513.93	17.85	+604.85	+369.78	--	--
2025/12/19	33.55	+0.3	+0.9	140,459	470,381.03	15,784	11.24	52,599.79	11.18	52,915.57	11.25	+315.77	+200.06	--	--
2025/12/18	33.25	-0.25	-0.75	76,418	255,120.41	15,059	19.71	50,498.04	19.79	50,347.29	19.73	-150.75	-100.11	--	--
2025/12/17	33.5	+0.55	+1.67	66,952	224,196.33	13,778	20.58	46,113.94	20.57	46,200.83	20.61	+86.89	+63.06	--	--
2025/12/16	32.95	-0.05	-0.15	58,608	194,237.51	15,922	27.17	52,807.19	27.19	52,779.12	27.17	-28.07	-17.63	--	--
2025/12/15	33	+0.2	+0.61	49,692	163,585.46	8,772	17.65	28,829.33	17.62	28,885.24	17.66	+55.91	+63.74	--	--
2025/11/26	30.5	+0.4	+1.33	30,161	92,293.12	2,827	9.32	8,596.06	9.31	8,602.19	9.32	+6.14	+21.72	--	--
2025/11/25	30.1	-0.7	-2.27	39,343	119,168.16	6,253	15.89	18,932.01	15.89	19,002.01	15.95	+70	+111.94	--	--
2025/11/24	30.8	+0.75	+2.5	104,634	320,559.56	17,518	16.74	53,468.47	16.68	53,663.89	16.74	+195.42	+111.55	--	--
2025/11/21	30.05	-0.15	-0.5	38,182	114,727.61	4,913	12.87	14,757.25	12.86	14,763.24	12.87	+5.99	+12.19	--	--
2025/11/20	30.2	+0.2	+0.67	21,639	65,207.55	4,568	21.11	13,758.72	21.1	13,769.61	21.12	+10.89	+23.84	--	--
2025/11/19	30	+0.1	+0.33	23,513	70,511.83	5,311	22.59	15,932.85	22.6	15,926.05	22.59	-6.8	-12.8	--	--
2025/11/18	29.9	-0.3	-0.99	34,285	102,822.82	6,853	19.99	20,564.11	20	20,569.24	20	+5.13	+7.49	--	--
2025/11/17	30.2	+0.2	+0.67	36,618	110,309.82	5,416	14.79	16,305.04	14.78	16,313.25	14.79	+8.21	+15.15	--	--
2025/11/14	30	-0.1	-0.33	52,730	158,637.64	12,678	24.04	38,132.53	24.04	38,131.86	24.04	-0.67	-0.53	--	--
2025/11/13	30.1	-0.1	-0.33	45,614	137,736.24	7,418	16.26	22,381.06	16.25	22,407.85	16.27	+26.79	+36.11	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來