6449
395
TWD+20.00 (5.33%)
2026.05.29收盤
鈺邦－現股當沖
鈺邦最新現股當沖狀況
整理鈺邦最新(2026/04/24) 當沖狀況。整體成交張數為250張，佔整體市場成交張數的33.82%。當日現股當沖之總損益為-16.7萬元、每張平均損益則為-668元。
開盤價
412.5
收盤價
395
當日範圍
368 - 412.5
成交張數
253
開盤價(昨)
383.5
收盤價(昨)
375
昨日範圍
370 - 394
成交張數(昨)
443
成交金額
9832.85萬
成交金額(昨)
1.70億
52週範圍
100 - 395
發行股數
9190萬
市值
363億
現股當沖－歷史逐日資訊
開盤價
412.5
收盤價
395
成交張數
253
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 | 159.5 | -4.5 | -2.74 | 739 | 11,909.08 | 250 | 33.82 | 4,040.2 | 33.93 | 4,023.5 | 33.79 | -16.7 | -668 | 0 | 0 |
| 2026/04/23 | 164 | -14 | -7.87 | 1,420 | 23,764.21 | 335 | 23.59 | 5,584.4 | 23.5 | 5,646.95 | 23.76 | +62.55 | +1,867.16 | 0 | 0 |
| 2026/04/22 | 178 | +2 | +1.14 | 857 | 15,145.7 | 251 | 29.29 | 4,428.7 | 29.24 | 4,439.25 | 29.31 | +10.55 | +420.32 | 0 | 0 |
| 2026/04/21 | 176 | +0 | +0 | 701 | 12,351.22 | 218 | 31.08 | 3,838.8 | 31.08 | 3,846 | 31.14 | +7.2 | +330.28 | 0 | 0 |
| 2026/04/20 | 176 | +1.5 | +0.86 | 1,053 | 18,696.91 | 360 | 34.2 | 6,389.2 | 34.17 | 6,385.15 | 34.15 | -4.05 | -112.5 | 0 | 0 |
| 2026/04/17 | 174.5 | +0.5 | +0.29 | 877 | 15,384.61 | 354 | 40.35 | 6,202.3 | 40.31 | 6,216.1 | 40.4 | +13.8 | +389.83 | 0 | 0 |
| 2026/04/16 | 174 | -2 | -1.14 | 1,626 | 28,838.34 | 806 | 49.57 | 14,284.75 | 49.53 | 14,332.8 | 49.7 | +48.05 | +596.15 | 1 | 0.06 |
| 2026/04/15 | 176 | +3.5 | +2.03 | 1,671 | 29,406.68 | 851 | 50.94 | 14,945.8 | 50.82 | 15,009.9 | 51.04 | +64.1 | +753.23 | 2 | 0.12 |
| 2026/04/14 | 172.5 | +4.5 | +2.68 | 1,281 | 22,037.38 | 545 | 42.56 | 9,384.3 | 42.58 | 9,404.2 | 42.67 | +19.9 | +365.14 | 0 | 0 |
| 2026/04/13 | 168 | +9.5 | +5.99 | 2,549 | 43,462.93 | 1,267 | 49.71 | 21,598.1 | 49.69 | 21,607.85 | 49.72 | +9.75 | +76.95 | 0 | 0 |
| 2026/04/10 | 158.5 | -2 | -1.25 | 422 | 6,782.69 | 126 | 29.85 | 2,028.4 | 29.91 | 2,023.85 | 29.84 | -4.55 | -361.11 | 0 | 0 |
| 2026/04/09 | 160.5 | +5.5 | +3.55 | 443 | 6,957.54 | 95 | 21.46 | 1,480.6 | 21.28 | 1,491.2 | 21.43 | +10.6 | +1,115.79 | 0 | 0 |
| 2026/04/08 | 155 | +6 | +4.03 | 339 | 5,270.27 | 77 | 22.68 | 1,193.8 | 22.65 | 1,196.4 | 22.7 | +2.6 | +337.66 | 0 | 0 |
| 2026/04/07 | 149 | +1.5 | +1.02 | 212 | 3,175.53 | 65 | 30.67 | 973 | 30.64 | 973.6 | 30.66 | +0.6 | +92.31 | 0 | 0 |
| 2026/04/02 | 147.5 | -3.5 | -2.32 | 405 | 6,028.3 | 84 | 20.73 | 1,248.95 | 20.72 | 1,256.6 | 20.85 | +7.65 | +910.71 | 0 | 0 |
| 2026/04/01 | 151 | +1.5 | +1 | 328 | 5,010.1 | 96 | 29.31 | 1,468.05 | 29.3 | 1,465.5 | 29.25 | -2.55 | -265.62 | 0 | 0 |
| 2026/03/31 | 149.5 | -10.5 | -6.56 | 910 | 14,157.45 | 285 | 31.31 | 4,453.05 | 31.45 | 4,429.1 | 31.28 | -23.95 | -840.35 | 0 | 0 |
| 2026/03/30 | 160 | +4.5 | +2.89 | 454 | 6,974.39 | 118 | 26 | 1,779.2 | 25.51 | 1,833.4 | 26.29 | +54.2 | +4,593.22 | 0 | 0 |
| 2026/03/27 | 155.5 | +1 | +0.65 | 206 | 3,154.28 | 53 | 25.76 | 810.1 | 25.68 | 815.3 | 25.85 | +5.2 | +981.13 | 3 | 1.46 |
| 2026/03/26 | 154.5 | -4 | -2.52 | 297 | 4,699.75 | 77 | 25.92 | 1,230.15 | 26.17 | 1,207.45 | 25.69 | -22.7 | -2,948.05 | 0 | 0 |
| 2026/03/25 | 158.5 | +4.5 | +2.92 | 266 | 4,238.48 | 55 | 20.66 | 874.25 | 20.63 | 873.95 | 20.62 | -0.3 | -54.55 | 0 | 0 |
| 2026/03/24 | 154 | -2 | -1.28 | 330 | 5,110.9 | 78 | 23.67 | 1,206.55 | 23.61 | 1,205.05 | 23.58 | -1.5 | -192.31 | 0 | 0 |
| 2026/03/23 | 156 | -4 | -2.5 | 386 | 6,022.85 | 119 | 30.84 | 1,853.2 | 30.77 | 1,861.35 | 30.9 | +8.15 | +684.87 | 0 | 0 |
| 2026/03/20 | 160 | -2 | -1.23 | 452 | 7,304.89 | 151 | 33.41 | 2,450.55 | 33.55 | 2,453.8 | 33.59 | +3.25 | +215.23 | 0 | 0 |
| 2026/03/19 | 162 | -4.5 | -2.7 | 418 | 6,845.4 | 151 | 36.11 | 2,469.15 | 36.07 | 2,478.55 | 36.21 | +9.4 | +622.52 | 0 | 0 |
| 2026/03/18 | 166.5 | -2.5 | -1.48 | 527 | 8,845.97 | 189 | 35.83 | 3,166.95 | 35.8 | 3,172.8 | 35.87 | +5.85 | +309.52 | 0 | 0 |
| 2026/03/17 | 169 | +9 | +5.62 | 679 | 11,348.58 | 247 | 36.37 | 4,107.05 | 36.19 | 4,130.5 | 36.4 | +23.45 | +949.39 | 1 | 0.15 |
| 2026/03/16 | 160 | -0.5 | -0.31 | 306 | 4,893.1 | 77 | 25.16 | 1,231 | 25.16 | 1,235.6 | 25.25 | +4.6 | +597.4 | 0 | 0 |
| 2026/03/13 | 160.5 | -0.5 | -0.31 | 437 | 6,946.61 | 142 | 32.52 | 2,249 | 32.38 | 2,267.25 | 32.64 | +18.25 | +1,285.21 | 0 | 0 |
| 2026/03/12 | 161 | +0.5 | +0.31 | 469 | 7,515.71 | 122 | 26.03 | 1,954.35 | 26 | 1,961.75 | 26.1 | +7.4 | +606.56 | 1 | 0.21 |
| 2026/03/11 | 160.5 | +5.5 | +3.55 | 312 | 5,009.05 | 64 | 20.52 | 1,025.3 | 20.47 | 1,028.95 | 20.54 | +3.65 | +570.31 | 1 | 0.32 |
| 2026/03/10 | 155 | +7 | +4.73 | 424 | 6,524.11 | 136 | 32.11 | 2,093.45 | 32.09 | 2,099.8 | 32.19 | +6.35 | +466.91 | 0 | 0 |
| 2026/03/09 | 148 | -15 | -9.2 | 1,048 | 15,496.56 | 184 | 17.55 | 2,729.75 | 17.62 | 2,727.55 | 17.6 | -2.2 | -119.57 | 0 | 0 |
| 2026/03/06 | 163 | -1 | -0.61 | 289 | 4,710.45 | 85 | 29.44 | 1,385.7 | 29.42 | 1,391.9 | 29.55 | +6.2 | +729.41 | 0 | 0 |
| 2026/03/05 | 164 | +5.5 | +3.47 | 710 | 11,695.92 | 303 | 42.66 | 4,976.85 | 42.55 | 4,995.8 | 42.71 | +18.95 | +625.41 | 0 | 0 |
| 2026/03/04 | 158.5 | -14 | -8.12 | 1,401 | 22,425.34 | 544 | 38.84 | 8,720.55 | 38.89 | 8,763.35 | 39.08 | +42.8 | +786.76 | 0 | 0 |
| 2026/03/03 | 172.5 | -16.5 | -8.73 | 1,974 | 35,350.18 | 663 | 33.59 | 11,927.05 | 33.74 | 11,871.85 | 33.58 | -55.2 | -832.58 | 2 | 0.1 |
| 2026/03/02 | 189 | +0.5 | +0.27 | 2,596 | 49,941.73 | 916 | 35.28 | 17,562.95 | 35.17 | 17,604.45 | 35.25 | +41.5 | +453.06 | 1 | 0.04 |
| 2026/02/26 | 188.5 | +9.5 | +5.31 | 2,617 | 48,891.06 | 742 | 28.35 | 13,717.4 | 28.06 | 13,796.9 | 28.22 | +79.5 | +1,071.43 | 0 | 0 |
| 2026/02/25 | 179 | +5 | +2.87 | 1,500 | 26,885.35 | 425 | 28.33 | 7,587.9 | 28.22 | 7,608.05 | 28.3 | +20.15 | +474.12 | 0 | 0 |
| 2026/02/24 | 174 | +7.5 | +4.5 | 854 | 14,748.47 | 253 | 29.64 | 4,353.6 | 29.52 | 4,374.05 | 29.66 | +20.45 | +808.3 | 0 | 0 |
| 2026/02/23 | 166.5 | +7 | +4.39 | 664 | 11,070.22 | 183 | 27.56 | 3,034.8 | 27.41 | 3,048.45 | 27.54 | +13.65 | +745.9 | 0 | 0 |
| 2026/02/11 | 159.5 | +2 | +1.27 | 320 | 5,037.19 | 103 | 32.16 | 1,616.75 | 32.1 | 1,624.95 | 32.26 | +8.2 | +796.12 | 0 | 0 |
| 2026/02/10 | 157.5 | +0.5 | +0.32 | 199 | 3,146.08 | 22 | 11.06 | 347.65 | 11.05 | 347.65 | 11.05 | +0 | +0 | 0 | 0 |
| 2026/02/09 | 157 | +2 | +1.29 | 281 | 4,433.78 | 73 | 25.94 | 1,149.15 | 25.92 | 1,154.15 | 26.03 | +5 | +684.93 | 0 | 0 |
| 2026/02/06 | 155 | -5 | -3.12 | 484 | 7,501.55 | 134 | 27.69 | 2,069.45 | 27.59 | 2,080 | 27.73 | +10.55 | +787.31 | 0 | 0 |
| 2026/02/05 | 160 | -5 | -3.03 | 291 | 4,713.68 | 63 | 21.65 | 1,027.4 | 21.8 | 1,025.15 | 21.75 | -2.25 | -357.14 | 0 | 0 |
| 2026/02/04 | 165 | +3.5 | +2.17 | 365 | 5,918.14 | 120 | 32.91 | 1,939.6 | 32.77 | 1,949.95 | 32.95 | +10.35 | +862.5 | 1 | 0.27 |
| 2026/02/03 | 161.5 | +4 | +2.54 | 362 | 5,807.41 | 130 | 35.95 | 2,083 | 35.87 | 2,088.15 | 35.96 | +5.15 | +396.15 | 0 | 0 |
| 2026/02/02 | 157.5 | -7 | -4.26 | 816 | 12,895.63 | 243 | 29.77 | 3,840.5 | 29.78 | 3,848.45 | 29.84 | +7.95 | +327.16 | 0 | 0 |
| 2026/01/30 | 164.5 | -3 | -1.79 | 486 | 8,071.1 | 181 | 37.23 | 3,010.8 | 37.3 | 3,013.05 | 37.33 | +2.25 | +124.31 | 1 | 0.21 |
| 2026/01/29 | 167.5 | -8.5 | -4.83 | 1,180 | 19,915.11 | 326 | 27.62 | 5,503 | 27.63 | 5,518.3 | 27.71 | +15.3 | +469.33 | 0 | 0 |
| 2026/01/28 | 176 | -6.5 | -3.56 | 1,013 | 17,967.38 | 231 | 22.79 | 4,109.6 | 22.87 | 4,112.55 | 22.89 | +2.95 | +127.71 | 1 | 0.1 |
| 2026/01/27 | 182.5 | +1.5 | +0.83 | 372 | 6,766.25 | 134 | 36.01 | 2,434.45 | 35.98 | 2,437.45 | 36.02 | +3 | +223.88 | 0 | 0 |
| 2026/01/26 | 181 | -4 | -2.16 | 808 | 14,712.65 | 262 | 32.43 | 4,775.2 | 32.46 | 4,781.85 | 32.5 | +6.65 | +253.82 | 0 | 0 |
| 2026/01/23 | 185 | -0.5 | -0.27 | 961 | 17,752.91 | 417 | 43.37 | 7,681.05 | 43.27 | 7,729.75 | 43.54 | +48.7 | +1,167.87 | 0 | 0 |
| 2026/01/22 | 185.5 | +4.5 | +2.49 | 1,354 | 25,541.75 | 668 | 49.32 | 12,571.8 | 49.22 | 12,599.2 | 49.33 | +27.4 | +410.18 | 0 | 0 |
| 2026/01/21 | 181 | -9 | -4.74 | 1,357 | 24,852.36 | 399 | 29.4 | 7,317.5 | 29.44 | 7,322.8 | 29.47 | +5.3 | +132.83 | 1 | 0.07 |
| 2026/01/20 | 190 | -3 | -1.55 | 1,594 | 30,290.9 | 507 | 31.81 | 9,649.75 | 31.86 | 9,656.55 | 31.88 | +6.8 | +134.12 | 1 | 0.06 |
| 2026/01/19 | 193 | +13 | +7.22 | 3,828 | 73,426.28 | 1,452 | 37.93 | 27,675 | 37.69 | 27,859.15 | 37.94 | +184.15 | +1,268.25 | 4 | 0.1 |
| 2026/01/16 | 180 | -4.5 | -2.44 | 1,276 | 23,132.31 | 490 | 38.41 | 8,884.25 | 38.41 | 8,903.9 | 38.49 | +19.65 | +401.02 | 0 | 0 |
| 2026/01/15 | 184.5 | -4.5 | -2.38 | 5,589 | 105,509.69 | 3,044 | 54.46 | 57,388.2 | 54.39 | 57,509.75 | 54.51 | +121.55 | +399.31 | 3 | 0.05 |
| 2026/01/14 | 189 | +17 | +9.88 | 3,848 | 71,009.03 | 1,236 | 32.12 | 22,431.7 | 31.59 | 22,914.5 | 32.27 | +482.8 | +3,906.15 | 5 | 0.13 |
| 2026/01/13 | 172 | +2 | +1.18 | 434 | 7,356.91 | 157 | 36.2 | 2,656.65 | 36.11 | 2,671.7 | 36.32 | +15.05 | +958.6 | 0 | 0 |
| 2026/01/12 | 170 | +1.5 | +0.89 | 599 | 10,264.96 | 243 | 40.57 | 4,165.4 | 40.58 | 4,160.9 | 40.53 | -4.5 | -185.19 | 0 | 0 |
| 2026/01/09 | 168.5 | +4 | +2.43 | 482 | 7,990.01 | 197 | 40.88 | 3,244.55 | 40.61 | 3,281.65 | 41.07 | +37.1 | +1,883.25 | 0 | 0 |
| 2026/01/08 | 164.5 | -6 | -3.52 | 715 | 11,878.22 | 146 | 20.41 | 2,425.9 | 20.42 | 2,423.95 | 20.41 | -1.95 | -133.56 | 0 | 0 |
| 2026/01/07 | 170.5 | -5 | -2.85 | 998 | 17,335.09 | 282 | 28.26 | 4,906.15 | 28.3 | 4,924.1 | 28.41 | +17.95 | +636.52 | -- | -- |
| 2026/01/06 | 175.5 | +0 | +0 | 893 | 15,638.23 | 318 | 35.63 | 5,562.2 | 35.57 | 5,576.4 | 35.66 | +14.2 | +446.54 | -- | -- |
| 2026/01/05 | 175.5 | +2 | +1.15 | 1,719 | 30,540.06 | 648 | 37.7 | 11,519.7 | 37.72 | 11,538.25 | 37.78 | +18.55 | +286.27 | -- | -- |
| 2026/01/02 | 173.5 | +10.5 | +6.44 | 1,516 | 25,990.72 | 517 | 34.1 | 8,786 | 33.8 | 8,907.65 | 34.27 | +121.65 | +2,353 | -- | -- |
| 2025/12/31 | 163 | +1 | +0.62 | 322 | 5,233.88 | 68 | 21.14 | 1,100.3 | 21.02 | 1,107.1 | 21.15 | +6.8 | +1,000 | -- | -- |
| 2025/12/30 | 162 | -0.5 | -0.31 | 293 | 4,718.09 | 89 | 30.4 | 1,432.45 | 30.36 | 1,434.55 | 30.41 | +2.1 | +235.96 | -- | -- |
| 2025/12/29 | 162.5 | +0 | +0 | 326 | 5,303.71 | 98 | 30.06 | 1,596.45 | 30.1 | 1,592.95 | 30.03 | -3.5 | -357.14 | -- | -- |
| 2025/12/26 | 162.5 | +2 | +1.25 | 304 | 4,949.95 | 59 | 19.38 | 957.75 | 19.35 | 959.1 | 19.38 | +1.35 | +228.81 | -- | -- |
| 2025/12/19 | 161 | -0.5 | -0.31 | 522 | 8,496.77 | 229 | 43.85 | 3,737.5 | 43.99 | 3,727.7 | 43.87 | -9.8 | -427.95 | -- | -- |
| 2025/12/18 | 161.5 | +1 | +0.62 | 957 | 15,746.95 | 455 | 47.56 | 7,470.25 | 47.44 | 7,521.6 | 47.77 | +51.35 | +1,128.57 | -- | -- |
| 2025/12/17 | 160.5 | +2 | +1.26 | 364 | 5,847.7 | 82 | 22.53 | 1,316.9 | 22.52 | 1,318.4 | 22.55 | +1.5 | +182.93 | -- | -- |
| 2025/12/16 | 158.5 | -5 | -3.06 | 599 | 9,552.77 | 161 | 26.87 | 2,571.1 | 26.91 | 2,569.7 | 26.9 | -1.4 | -86.96 | -- | -- |
| 2025/12/15 | 163.5 | -1.5 | -0.91 | 525 | 8,500.67 | 196 | 37.35 | 3,155.75 | 37.12 | 3,188.15 | 37.5 | +32.4 | +1,653.06 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
