5351
75.2
TWD+0.80 (1.08%)
2026.05.21收盤
鈺創－現股當沖
鈺創最新現股當沖狀況
整理鈺創最新(2026/04/24) 當沖狀況。整體成交張數為9,673張，佔整體市場成交張數的41.16%。當日現股當沖之總損益為+405萬元、每張平均損益則為+419元。
開盤價
76.4
收盤價
75.2
當日範圍
74.7 - 77.1
成交張數
16,323
開盤價(昨)
76.5
收盤價(昨)
74.4
昨日範圍
72.6 - 77
成交張數(昨)
20,632
成交金額
12.35億
成交金額(昨)
15.42億
52週範圍
24.1 - 91.5
發行股數
3億
市值
247億
現股當沖－歷史逐日資訊
開盤價
76.4
收盤價
75.2
成交張數
16,323
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(%) | ||||||
| 2026/04/24 | 61.1 | -4.8 | -7.28 | 23,503 | 145,237.35 | 9,673 | 41.16 | 59,727.83 | 41.12 | 60,132.8 | 41.4 | +404.97 | +418.66 | 30 | 0.13 |
| 2026/04/23 | 65.9 | -5.7 | -7.96 | 32,125 | 218,119.52 | 13,597 | 42.33 | 93,127.24 | 42.7 | 93,502.51 | 42.87 | +375.27 | +275.99 | 39 | 0.12 |
| 2026/04/22 | 71.6 | +3 | +4.37 | 20,373 | 143,903.07 | 9,106 | 44.7 | 64,119.52 | 44.56 | 64,400.51 | 44.75 | +280.99 | +308.58 | 27 | 0.13 |
| 2026/04/21 | 68.6 | +2.6 | +3.94 | 17,994 | 123,313.42 | 8,561 | 47.58 | 58,487.89 | 47.43 | 58,738.68 | 47.63 | +250.79 | +292.94 | 44 | 0.24 |
| 2026/04/20 | 66 | -1.5 | -2.22 | 11,937 | 78,912.78 | 5,708 | 47.82 | 37,719.42 | 47.8 | 37,823.39 | 47.93 | +103.97 | +182.15 | 1 | 0.01 |
| 2026/04/17 | 67.5 | +1 | +1.5 | 10,767 | 71,488.56 | 5,195 | 48.25 | 34,470.81 | 48.22 | 34,582.25 | 48.37 | +111.44 | +214.51 | 7 | 0.07 |
| 2026/04/16 | 66.5 | -1.4 | -2.06 | 9,215 | 62,095.28 | 3,901 | 42.33 | 26,319.18 | 42.39 | 26,333.77 | 42.41 | +14.59 | +37.4 | 7 | 0.08 |
| 2026/04/15 | 67.9 | -0.5 | -0.73 | 11,637 | 78,926.34 | 5,499 | 47.25 | 37,281.16 | 47.24 | 37,366.64 | 47.34 | +85.48 | +155.45 | 26 | 0.22 |
| 2026/04/14 | 68.4 | -0.9 | -1.3 | 15,626 | 109,345.35 | 7,682 | 49.16 | 53,854.82 | 49.25 | 53,889.27 | 49.28 | +34.45 | +44.85 | 28 | 0.18 |
| 2026/04/13 | 69.3 | -1.4 | -1.98 | 14,104 | 98,702.86 | 7,188 | 50.96 | 50,332.26 | 50.99 | 50,477.8 | 51.14 | +145.54 | +202.48 | 26 | 0.18 |
| 2026/04/10 | 70.7 | -1.9 | -2.62 | 29,196 | 210,356.05 | 15,236 | 52.19 | 109,952.33 | 52.27 | 110,305.03 | 52.44 | +352.7 | +231.49 | 86 | 0.29 |
| 2026/04/09 | 72.6 | +1.6 | +2.25 | 33,675 | 248,892.57 | 18,930 | 56.21 | 140,085.61 | 56.28 | 139,920.62 | 56.22 | -164.99 | -87.16 | 21 | 0.06 |
| 2026/04/08 | 71 | +6.4 | +9.91 | 5,451 | 38,482.07 | 583 | 10.7 | 4,086.9 | 10.62 | 4,103.91 | 10.66 | +17.01 | +291.77 | 0 | 0 |
| 2026/04/07 | 64.6 | -1.5 | -2.27 | 13,890 | 91,969.99 | 7,060 | 50.83 | 46,860.29 | 50.95 | 47,078.32 | 51.19 | +218.03 | +308.82 | 10 | 0.07 |
| 2026/04/02 | 66.1 | -4.1 | -5.84 | 19,838 | 138,937.25 | 7,428 | 37.44 | 52,806.91 | 38.01 | 51,173.86 | 36.83 | -1,633.05 | -2,198.51 | 397 | 2 |
| 2026/03/18 | 84.8 | +7.7 | +9.99 | 115,549 | 948,057.68 | 70,102 | 60.67 | 571,365.35 | 60.27 | 575,052.82 | 60.66 | +3,687.47 | +526.01 | 180 | 0.16 |
| 2026/03/17 | 77.1 | +7 | +9.99 | 65,242 | 487,007.31 | 42,804 | 65.61 | 319,048.21 | 65.51 | 318,745.01 | 65.45 | -303.2 | -70.83 | 78 | 0.12 |
| 2026/03/16 | 70.1 | +6.3 | +9.87 | 48,005 | 325,486.14 | 25,572 | 53.27 | 171,858.55 | 52.8 | 173,009.59 | 53.15 | +1,151.04 | +450.12 | 81 | 0.17 |
| 2026/03/13 | 63.8 | +1.4 | +2.24 | 40,277 | 257,212.24 | 22,801 | 56.61 | 145,006.49 | 56.38 | 145,497.34 | 56.57 | +490.85 | +215.28 | 60 | 0.15 |
| 2026/03/12 | 62.4 | +1.6 | +2.63 | 39,077 | 241,987.13 | 21,733 | 55.62 | 134,178.46 | 55.45 | 134,678.36 | 55.66 | +499.9 | +230.02 | 77 | 0.2 |
| 2026/03/11 | 60.8 | +3.4 | +5.92 | 31,526 | 190,514.36 | 17,059 | 54.11 | 102,844.44 | 53.98 | 103,167.39 | 54.15 | +322.95 | +189.31 | 70 | 0.22 |
| 2026/03/10 | 57.4 | +2.3 | +4.17 | 33,250 | 191,252.61 | 20,807 | 62.58 | 119,723.81 | 62.6 | 119,814.19 | 62.65 | +90.38 | +43.44 | 47 | 0.14 |
| 2026/03/09 | 55.1 | +3.7 | +7.2 | 31,486 | 168,866.07 | 21,068 | 66.91 | 112,982.08 | 66.91 | 113,113.91 | 66.98 | +131.83 | +62.57 | 102 | 0.32 |
| 2026/03/06 | 51.4 | -2.5 | -4.64 | 15,831 | 82,826.42 | 7,862 | 49.66 | 41,245.41 | 49.8 | 41,370.35 | 49.95 | +124.94 | +158.92 | 17 | 0.11 |
| 2026/03/05 | 53.9 | +4.9 | +10 | 7,711 | 41,110.17 | 2,921 | 37.88 | 15,500.72 | 37.71 | 15,596.92 | 37.94 | +96.2 | +329.34 | 8 | 0.1 |
| 2026/03/04 | 49 | -4.1 | -7.72 | 7,724 | 38,309.94 | 3,526 | 45.65 | 17,493.72 | 45.66 | 17,519.67 | 45.73 | +25.95 | +73.6 | 5 | 0.06 |
| 2026/03/03 | 53.1 | -5.2 | -8.92 | 10,628 | 58,163 | 3,793 | 35.69 | 20,824.86 | 35.8 | 21,034.12 | 36.16 | +209.26 | +551.7 | 10 | 0.09 |
| 2026/03/02 | 58.3 | -0.5 | -0.85 | 6,837 | 39,324.44 | 3,299 | 48.25 | 18,888.94 | 48.03 | 18,927.07 | 48.13 | +38.13 | +115.58 | 10 | 0.15 |
| 2026/02/26 | 58.8 | +1 | +1.73 | 7,028 | 40,721.85 | 3,528 | 50.2 | 20,401.6 | 50.1 | 20,426.7 | 50.16 | +25.1 | +71.15 | 8 | 0.11 |
| 2026/02/25 | 57.8 | -2.7 | -4.46 | 10,455 | 61,285.12 | 3,195 | 30.56 | 18,693.92 | 30.5 | 18,872.21 | 30.79 | +178.29 | +558.03 | 0 | 0 |
| 2026/02/24 | 60.5 | +3.2 | +5.58 | 12,101 | 72,126.81 | 4,613 | 38.12 | 27,262.41 | 37.8 | 27,404.83 | 38 | +142.42 | +308.74 | 8 | 0.07 |
| 2026/02/23 | 57.3 | +1.6 | +2.87 | 7,897 | 45,792.38 | 3,285 | 41.6 | 19,022.48 | 41.54 | 19,048.13 | 41.6 | +25.65 | +78.08 | 34 | 0.43 |
| 2026/02/11 | 55.7 | +0.4 | +0.72 | 7,807 | 43,335.89 | 4,026 | 51.57 | 22,295.65 | 51.45 | 22,336.91 | 51.54 | +41.26 | +102.48 | 4 | 0.05 |
| 2026/02/10 | 55.3 | -2.2 | -3.83 | 15,962 | 90,428.66 | 8,447 | 52.92 | 47,854.19 | 52.92 | 47,771.12 | 52.83 | -83.07 | -98.34 | 23 | 0.14 |
| 2026/02/09 | 57.5 | +5.2 | +9.94 | 5,328 | 30,602.5 | 863 | 16.2 | 4,956.39 | 16.2 | 4,956.95 | 16.2 | +0.56 | +6.49 | 0 | 0 |
| 2026/02/06 | 52.3 | -3.5 | -6.27 | 8,556 | 45,143.84 | 3,716 | 43.43 | 19,596.69 | 43.41 | 19,697.53 | 43.63 | +100.84 | +271.37 | 14 | 0.16 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
