1587
43
TWD-1.00 (-2.27%)
2026.02.06收盤
吉茂－現股當沖
吉茂最新現股當沖狀況
整理吉茂最新(2026/02/05) 當沖狀況。整體成交張數為114張，佔整體市場成交張數的33.41%。當日現股當沖之總損益為+1.08萬元、每張平均損益則為+95元。
開盤價
44
收盤價
43
當日範圍
42 - 44.55
成交張數
1,146
開盤價(昨)
44.8
收盤價(昨)
44
昨日範圍
44 - 45.2
成交張數(昨)
341
成交金額
4916.82萬
成交金額(昨)
1515.91萬
52週範圍
22.65 - 56.8
發行股數
8006萬
市值
34億
現股當沖－歷史逐日資訊
開盤價
44
收盤價
43
成交張數
1,146
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(%) | ||||||
| 2026/02/05 | 44 | -0.6 | -1.35 | 341 | 1,517.03 | 114 | 33.41 | 507.62 | 33.46 | 508.7 | 33.53 | +1.08 | +95.18 | 0 | 0 |
| 2026/02/04 | 44.6 | +0.4 | +0.9 | 289 | 1,284.35 | 76 | 26.29 | 337.58 | 26.28 | 338.36 | 26.34 | +0.77 | +101.32 | 0 | 0 |
| 2026/02/03 | 44.2 | +0.1 | +0.23 | 466 | 2,082.52 | 126 | 27.06 | 563.16 | 27.04 | 563.48 | 27.06 | +0.32 | +25 | 0 | 0 |
| 2026/02/02 | 44.1 | -2.05 | -4.44 | 1,004 | 4,490.69 | 219 | 21.81 | 982.08 | 21.87 | 981.17 | 21.85 | -0.9 | -41.1 | 0 | 0 |
| 2026/01/30 | 46.15 | -1.35 | -2.84 | 836 | 3,888.22 | 262 | 31.35 | 1,220.38 | 31.39 | 1,219.62 | 31.37 | -0.76 | -29.01 | 0 | 0 |
| 2026/01/29 | 47.5 | -1.9 | -3.85 | 1,510 | 7,240.54 | 439 | 29.07 | 2,106.95 | 29.1 | 2,109.19 | 29.13 | +2.24 | +51.03 | 0 | 0 |
| 2026/01/28 | 49.4 | -0.35 | -0.7 | 830 | 4,122.75 | 226 | 27.22 | 1,122.47 | 27.23 | 1,123.59 | 27.25 | +1.11 | +49.34 | 1 | 0.12 |
| 2026/01/27 | 49.75 | -1.45 | -2.83 | 1,214 | 6,109.31 | 314 | 25.86 | 1,578.59 | 25.84 | 1,587.16 | 25.98 | +8.57 | +273.09 | 0 | 0 |
| 2026/01/26 | 51.2 | +0.4 | +0.79 | 659 | 3,343.25 | 156 | 23.66 | 790.03 | 23.63 | 793.78 | 23.74 | +3.75 | +240.38 | 1 | 0.15 |
| 2026/01/23 | 50.8 | -0.5 | -0.97 | 967 | 4,916.37 | 342 | 35.38 | 1,742.73 | 35.45 | 1,740.94 | 35.41 | -1.79 | -52.34 | 7 | 0.72 |
| 2026/01/22 | 51.3 | -0.3 | -0.58 | 1,248 | 6,455 | 408 | 32.69 | 2,110.01 | 32.69 | 2,111.28 | 32.71 | +1.27 | +31.13 | 0 | 0 |
| 2026/01/21 | 51.6 | -3.3 | -6.01 | 1,466 | 7,763.65 | 352 | 24.02 | 1,872.68 | 24.12 | 1,870.67 | 24.1 | -2.01 | -57.1 | 0 | 0 |
| 2026/01/20 | 54.9 | +1.7 | +3.2 | 5,995 | 32,688.45 | 3,131 | 52.22 | 17,079.2 | 52.25 | 17,060.3 | 52.19 | -18.9 | -60.36 | 1 | 0.02 |
| 2026/01/19 | 53.2 | -0.9 | -1.66 | 4,785 | 25,478.35 | 2,183 | 45.63 | 11,628.44 | 45.64 | 11,650.82 | 45.73 | +22.38 | +102.52 | 5 | 0.1 |
| 2026/01/16 | 54.1 | +4.9 | +9.96 | 3,063 | 16,245.85 | 613 | 20.01 | 3,177.7 | 19.56 | 3,252.88 | 20.02 | +75.17 | +1,226.35 | 1 | 0.03 |
| 2026/01/15 | 49.2 | -0.9 | -1.8 | 988 | 4,881.92 | 210 | 21.26 | 1,039.58 | 21.29 | 1,040.69 | 21.32 | +1.11 | +53.1 | 7 | 0.71 |
| 2026/01/14 | 50.1 | +0.1 | +0.2 | 616 | 3,094.11 | 143 | 23.2 | 718.35 | 23.22 | 717.75 | 23.2 | -0.6 | -41.96 | 0 | 0 |
| 2026/01/13 | 50 | -1.8 | -3.47 | 1,716 | 8,661.14 | 483 | 28.15 | 2,441.03 | 28.18 | 2,437.16 | 28.14 | -3.86 | -79.92 | 1 | 0.06 |
| 2026/01/12 | 51.8 | -1.4 | -2.63 | 2,018 | 10,497.62 | 757 | 37.52 | 3,938.31 | 37.52 | 3,952.51 | 37.65 | +14.2 | +187.58 | 2 | 0.1 |
| 2026/01/09 | 53.2 | +2.7 | +5.35 | 3,259 | 17,063.43 | 1,569 | 48.15 | 8,183.73 | 47.96 | 8,205.07 | 48.09 | +21.34 | +136.01 | 12 | 0.37 |
| 2026/01/08 | 50.5 | +0 | +0 | 2,313 | 11,888.17 | 1,070 | 46.26 | 5,518.23 | 46.42 | 5,499.02 | 46.26 | -19.2 | -179.49 | 10 | 0.43 |
| 2026/01/07 | 50.5 | -1 | -1.94 | 1,013 | 5,123.04 | 289 | 28.54 | 1,463.19 | 28.56 | 1,464.83 | 28.59 | +1.64 | +56.75 | 0 | 0 |
| 2026/01/06 | 51.5 | -1.5 | -2.83 | 1,605 | 8,320.24 | 445 | 27.72 | 2,307.25 | 27.73 | 2,312.81 | 27.8 | +5.56 | +124.94 | 0 | 0 |
| 2026/01/05 | 53 | +3.05 | +6.11 | 3,065 | 15,863.52 | 1,176 | 38.37 | 6,042.94 | 38.09 | 6,112.98 | 38.53 | +70.03 | +595.49 | 12 | 0.39 |
| 2026/01/02 | 49.95 | +0.55 | +1.11 | 1,024 | 5,106.08 | 379 | 37.01 | 1,889.14 | 37 | 1,891.8 | 37.05 | +2.65 | +69.92 | 0 | 0 |
| 2025/12/31 | 49.4 | -1.7 | -3.33 | 2,024 | 10,093.06 | 690 | 34.1 | 3,443.69 | 34.12 | 3,445.43 | 34.14 | +1.74 | +25.22 | 3 | 0.15 |
| 2025/12/30 | 51.1 | -1.8 | -3.4 | 1,918 | 9,827.91 | 632 | 32.96 | 3,238.88 | 32.96 | 3,248.97 | 33.06 | +10.09 | +159.65 | 2 | 0.1 |
| 2025/12/29 | 52.9 | -0.2 | -0.38 | 1,874 | 9,898.27 | 767 | 40.93 | 4,052.78 | 40.94 | 4,068.43 | 41.1 | +15.65 | +204.04 | 4 | 0.21 |
| 2025/12/26 | 53.1 | +0.5 | +0.95 | 2,360 | 12,519.27 | 987 | 41.82 | 5,236.04 | 41.82 | 5,246.75 | 41.91 | +10.71 | +108.51 | 3 | 0.13 |
| 2025/12/19 | 51.7 | +0.7 | +1.37 | 3,840 | 19,198.4 | 1,853 | 48.25 | 9,248.11 | 48.17 | 9,295.92 | 48.42 | +47.81 | +258.04 | 5 | 0.13 |
| 2025/12/18 | 51 | +1.3 | +2.62 | 3,483 | 17,471.26 | 1,741 | 49.98 | 8,706.4 | 49.83 | 8,732.58 | 49.98 | +26.18 | +150.4 | 5 | 0.14 |
| 2025/12/17 | 49.7 | +2.3 | +4.85 | 7,776 | 38,736.1 | 4,496 | 57.82 | 22,349.49 | 57.7 | 22,421.87 | 57.88 | +72.38 | +160.98 | 24 | 0.31 |
| 2025/12/16 | 47.4 | +2.4 | +5.33 | 3,265 | 15,281.48 | 1,395 | 42.72 | 6,503.73 | 42.56 | 6,538.53 | 42.79 | +34.8 | +249.5 | 2 | 0.06 |
| 2025/12/15 | 45 | +1.45 | +3.33 | 2,981 | 13,636.81 | 1,482 | 49.71 | 6,762.27 | 49.59 | 6,771.16 | 49.65 | +8.89 | +59.99 | 2 | 0.07 |
| 2025/11/26 | 42.8 | +0.35 | +0.82 | 2,587 | 11,432.03 | 1,457 | 55.8 | 6,380.09 | 55.81 | 6,367.97 | 55.7 | -12.12 | -83.18 | 2 | 0.08 |
| 2025/11/25 | 42.45 | -1.7 | -3.85 | 2,661 | 11,261.27 | 1,039 | 39.04 | 4,387.97 | 38.97 | 4,417.68 | 39.23 | +29.7 | +285.9 | 2 | 0.08 |
| 2025/11/24 | 44.15 | +1.45 | +3.4 | 3,126 | 13,793.55 | 1,168 | 37.36 | 5,153.37 | 37.36 | 5,155.16 | 37.37 | +1.79 | +15.37 | 8 | 0.26 |
| 2025/11/21 | 42.7 | +1 | +2.4 | 986 | 4,137.09 | 307 | 31.13 | 1,273.12 | 30.77 | 1,279.1 | 30.92 | +5.97 | +194.63 | 0 | 0 |
| 2025/11/20 | 41.7 | +0.95 | +2.33 | 748 | 3,139.73 | 364 | 48.65 | 1,527.28 | 48.64 | 1,525.34 | 48.58 | -1.95 | -53.43 | 0 | 0 |
| 2025/11/19 | 40.75 | +0.1 | +0.25 | 484 | 1,964.83 | 160 | 33.04 | 649.83 | 33.07 | 649.43 | 33.05 | -0.4 | -24.69 | 0 | 0 |
| 2025/11/18 | 40.65 | -1.85 | -4.35 | 1,304 | 5,495.68 | 618 | 47.4 | 2,626.7 | 47.8 | 2,610.6 | 47.5 | -16.1 | -260.52 | 0 | 0 |
| 2025/11/17 | 42.5 | +0.75 | +1.8 | 906 | 3,855.57 | 257 | 28.36 | 1,095.97 | 28.43 | 1,093.28 | 28.36 | -2.69 | -104.86 | 2 | 0.22 |
| 2025/11/14 | 41.75 | -0.5 | -1.18 | 392 | 1,646.87 | 114 | 29.09 | 476.53 | 28.94 | 478.88 | 29.08 | +2.35 | +206.14 | 1 | 0.26 |
| 2025/11/13 | 42.25 | +0.15 | +0.36 | 984 | 4,079.24 | 362 | 36.81 | 1,491.71 | 36.57 | 1,502.04 | 36.82 | +10.32 | +285.22 | 12 | 1.22 |
| 2025/11/12 | 42.1 | -0.35 | -0.82 | 509 | 2,147.15 | 115 | 22.61 | 486.16 | 22.64 | 486.67 | 22.67 | +0.51 | +44.35 | 5 | 0.98 |
| 2025/11/11 | 42.45 | -0.15 | -0.35 | 710 | 3,004.08 | 205 | 28.87 | 867.26 | 28.87 | 867.64 | 28.88 | +0.38 | +18.54 | 1 | 0.14 |
| 2025/11/10 | 42.6 | +1.25 | +3.02 | 1,173 | 4,971.51 | 462 | 39.4 | 1,960.22 | 39.43 | 1,960.66 | 39.44 | +0.44 | +9.52 | 0 | 0 |
| 2025/11/07 | 41.35 | +1.2 | +2.99 | 950 | 3,924.51 | 352 | 37.06 | 1,450.05 | 36.95 | 1,458.67 | 37.17 | +8.62 | +245.03 | 9 | 0.95 |
| 2025/11/06 | 40.15 | -0.45 | -1.11 | 728 | 2,982.33 | 298 | 40.93 | 1,228 | 41.18 | 1,225.56 | 41.09 | -2.44 | -82.05 | 1 | 0.14 |
| 2025/11/05 | 40.6 | -0.6 | -1.46 | 901 | 3,726.35 | 474 | 52.61 | 1,958.95 | 52.57 | 1,957.43 | 52.53 | -1.52 | -32.07 | 2 | 0.22 |
| 2025/11/04 | 41.2 | +1.15 | +2.87 | 767 | 3,136.57 | 268 | 34.96 | 1,093.17 | 34.85 | 1,094.06 | 34.88 | +0.89 | +33.21 | 4 | 0.52 |
| 2025/11/03 | 40.05 | -0.2 | -0.5 | 319 | 1,283.02 | 93 | 29.17 | 375.53 | 29.27 | 374.49 | 29.19 | -1.04 | -112.37 | 0 | 0 |
| 2025/10/31 | 40.25 | +0.15 | +0.37 | 383 | 1,552.75 | 150 | 39.14 | 607.91 | 39.15 | 607.51 | 39.13 | -0.4 | -26.33 | 0 | 0 |
| 2025/10/30 | 40.1 | -1 | -2.43 | 538 | 2,173.84 | 184 | 34.2 | 744.4 | 34.24 | 748.43 | 34.43 | +4.03 | +219.02 | 0 | 0 |
| 2025/10/29 | 41.1 | +0.5 | +1.23 | 494 | 2,028.72 | 162 | 32.79 | 665.75 | 32.82 | 665.03 | 32.78 | -0.71 | -44.14 | 0 | 0 |
| 2025/10/28 | 40.6 | -1.85 | -4.36 | 739 | 3,029.48 | 141 | 19.09 | 578 | 19.08 | 579.93 | 19.14 | +1.93 | +136.52 | 0 | 0 |
| 2025/10/27 | 42.45 | +0.05 | +0.12 | 1,735 | 7,424.3 | 937 | 54 | 4,005.51 | 53.95 | 4,012.76 | 54.05 | +7.26 | +77.48 | 3 | 0.17 |
| 2025/10/23 | 42.4 | +2.35 | +5.87 | 1,716 | 7,204.14 | 614 | 35.79 | 2,568.42 | 35.65 | 2,583.22 | 35.86 | +14.8 | +241.12 | 0 | 0 |
| 2025/10/22 | 40.05 | -0.75 | -1.84 | 556 | 2,227.92 | 112 | 20.15 | 450.06 | 20.2 | 450.61 | 20.23 | +0.55 | +48.66 | 0 | 0 |
| 2025/10/21 | 40.8 | +0 | +0 | 513 | 2,106.81 | 105 | 20.48 | 430.94 | 20.45 | 431.55 | 20.48 | +0.61 | +58.57 | 2 | 0.39 |
| 2025/10/20 | 40.8 | +0.15 | +0.37 | 452 | 1,831.18 | 231 | 51.08 | 936.26 | 51.13 | 938.62 | 51.26 | +2.35 | +101.73 | 0 | 0 |
| 2025/10/17 | 40.65 | -1.5 | -3.56 | 635 | 2,620.86 | 256 | 40.34 | 1,057.52 | 40.35 | 1,058.01 | 40.37 | +0.49 | +19.14 | 0 | 0 |
| 2025/10/16 | 42.15 | +2 | +4.98 | 1,292 | 5,417.4 | 501 | 38.78 | 2,094.73 | 38.67 | 2,101.95 | 38.8 | +7.22 | +144.21 | 0 | 0 |
| 2025/10/15 | 40.15 | +1 | +2.55 | 737 | 2,983.69 | 354 | 48.03 | 1,429.47 | 47.91 | 1,436.33 | 48.14 | +6.86 | +193.64 | 0 | 0 |
| 2025/10/14 | 39.15 | +0.75 | +1.95 | 730 | 2,902.85 | 331 | 45.37 | 1,314.9 | 45.3 | 1,318.69 | 45.43 | +3.79 | +114.65 | 0 | 0 |
| 2025/10/13 | 38.4 | -1.05 | -2.66 | 653 | 2,473.26 | 271 | 41.52 | 1,022.56 | 41.34 | 1,029.35 | 41.62 | +6.79 | +250.55 | 0 | 0 |
| 2025/10/09 | 39.45 | -1.1 | -2.71 | 1,332 | 5,365.55 | 502 | 37.68 | 2,034.73 | 37.92 | 2,031.74 | 37.87 | -2.99 | -59.56 | 1 | 0.08 |
| 2025/10/08 | 40.55 | -0.95 | -2.29 | 425 | 1,736.87 | 94 | 22.1 | 385.35 | 22.19 | 384.23 | 22.12 | -1.12 | -119.15 | 0 | 0 |
| 2025/10/07 | 41.5 | +0.95 | +2.34 | 531 | 2,176.83 | 99 | 18.65 | 405.3 | 18.62 | 407.68 | 18.73 | +2.38 | +240.91 | 0 | 0 |
| 2025/10/03 | 40.55 | -0.95 | -2.29 | 943 | 3,850.06 | 229 | 24.27 | 935.59 | 24.3 | 938.78 | 24.38 | +3.2 | +139.74 | 0 | 0 |
| 2025/10/02 | 41.5 | -0.1 | -0.24 | 718 | 3,021 | 236 | 32.86 | 994.45 | 32.92 | 995.39 | 32.95 | +0.94 | +40.04 | 0 | 0 |
| 2025/10/01 | 41.6 | -1.05 | -2.46 | 739 | 3,095.82 | 199 | 26.92 | 834.29 | 26.95 | 835.04 | 26.97 | +0.76 | +37.94 | 13 | 1.76 |
| 2025/09/30 | 42.65 | +0.05 | +0.12 | 1,200 | 5,119.55 | 565 | 47.07 | 2,406.43 | 47 | 2,413.43 | 47.14 | +7 | +123.89 | 0 | 0 |
| 2025/09/26 | 42.6 | +1.1 | +2.65 | 1,454 | 6,092.59 | 545 | 37.48 | 2,270.05 | 37.26 | 2,287.34 | 37.54 | +17.29 | +317.25 | 5 | 0.34 |
| 2025/09/25 | 41.5 | -0.55 | -1.31 | 862 | 3,599.72 | 255 | 29.57 | 1,063.6 | 29.55 | 1,065.78 | 29.61 | +2.19 | +85.69 | 0 | 0 |
| 2025/09/24 | 42.05 | -1.85 | -4.21 | 2,299 | 9,760.79 | 915 | 39.79 | 3,897.86 | 39.93 | 3,905.05 | 40.01 | +7.18 | +78.52 | 0 | 0 |
| 2025/09/23 | 43.9 | +1.9 | +4.52 | 3,434 | 14,604.86 | 1,708 | 49.74 | 7,236.81 | 49.55 | 7,296.82 | 49.96 | +60.01 | +351.32 | 3 | 0.09 |
| 2025/09/22 | 42 | -1.3 | -3 | 2,858 | 12,103.52 | 1,118 | 39.11 | 4,735.42 | 39.12 | 4,752.13 | 39.26 | +16.71 | +149.46 | 1 | 0.03 |
| 2025/09/19 | 43.3 | -0.7 | -1.59 | 15,633 | 71,305.03 | 9,921 | 63.46 | 45,389.3 | 63.66 | 45,277.55 | 63.5 | -111.75 | -112.64 | 31 | 0.2 |
| 2025/09/18 | 44 | +4 | +10 | 5,629 | 24,672.78 | 1,937 | 34.41 | 8,479.71 | 34.37 | 8,494.08 | 34.43 | +14.38 | +74.21 | 2 | 0.04 |
| 2025/09/17 | 40 | +3.6 | +9.89 | 2,353 | 9,244.96 | 461 | 19.59 | 1,769.15 | 19.14 | 1,790.05 | 19.36 | +20.89 | +453.25 | 5 | 0.21 |
| 2025/09/16 | 36.4 | -2.55 | -6.55 | 2,262 | 8,183.58 | 1,060 | 46.87 | 3,839.51 | 46.92 | 3,831.59 | 46.82 | -7.92 | -74.76 | 22 | 0.97 |
| 2025/09/15 | 38.95 | +1.05 | +2.77 | 2,983 | 11,637.86 | 1,525 | 51.12 | 5,960.98 | 51.22 | 5,963.25 | 51.24 | +2.27 | +14.89 | 1 | 0.03 |
| 2025/09/12 | 37.9 | +3 | +8.6 | 1,441 | 5,364.59 | 544 | 37.75 | 2,008.82 | 37.45 | 2,034.54 | 37.93 | +25.73 | +472.89 | 0 | 0 |
| 2025/09/11 | 34.9 | -1.15 | -3.19 | 853 | 3,002.58 | 216 | 25.34 | 760.76 | 25.34 | 759.44 | 25.29 | -1.32 | -61.34 | 0 | 0 |
| 2025/09/10 | 36.05 | -0.45 | -1.23 | 732 | 2,679.63 | 161 | 22 | 590.09 | 22.02 | 593.75 | 22.16 | +3.66 | +227.33 | 0 | 0 |
| 2025/09/09 | 36.5 | -1.65 | -4.33 | 2,000 | 7,464.85 | 818 | 40.9 | 3,054.45 | 40.92 | 3,054.44 | 40.92 | -0.01 | -0.18 | 3 | 0.15 |
| 2025/09/08 | 38.15 | +3.45 | +9.94 | 2,476 | 9,276.79 | 874 | 35.3 | 3,252.32 | 35.06 | 3,280.95 | 35.37 | +28.63 | +327.57 | 2 | 0.08 |
| 2025/09/05 | 34.7 | +1.25 | +3.74 | 513 | 1,789.45 | 151 | 29.44 | 526.07 | 29.4 | 527.19 | 29.46 | +1.12 | +74.5 | 0 | 0 |
| 2025/09/04 | 33.45 | -1.15 | -3.32 | 357 | 1,218.8 | 124 | 34.71 | 425.52 | 34.91 | 423.6 | 34.75 | -1.93 | -155.24 | 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。
