3406
430
TWD-3.50 (-0.81%)
2025.08.01收盤
玉晶光－現股當沖
玉晶光最新現股當沖狀況
整理玉晶光最新(2025/08/01) 當沖狀況。整體成交張數為306張，佔整體市場成交張數的42.39%。當日現股當沖之總損益為+3.5萬元、每張平均損益則為+114元。
開盤價
427.5
收盤價
430
當日範圍
423 - 435
成交張數
722
開盤價(昨)
441.5
收盤價(昨)
433.5
昨日範圍
433.5 - 443
成交張數(昨)
628
成交金額
3.09億
成交金額(昨)
2.74億
52週範圍
301.5 - 578
發行股數
1億
市值
485億
現股當沖－歷史逐日資訊
開盤價
427.5
收盤價
430
成交張數
722
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(%) | ||||||
| 2025/08/01 | 430 | -3.5 | -0.81 | 722 | 30,905.33 | 306 | 42.39 | 13,097.95 | 42.38 | 13,101.45 | 42.39 | +3.5 | +114.38 | 0 | 0 |
| 2025/07/31 | 433.5 | -4.5 | -1.03 | 628 | 27,382.66 | 202 | 32.15 | 8,826.5 | 32.23 | 8,806.9 | 32.16 | -19.6 | -970.3 | 0 | 0 |
| 2025/07/30 | 438 | +1 | +0.23 | 874 | 38,386.59 | 402 | 45.98 | 17,644.8 | 45.97 | 17,657.2 | 46 | +12.4 | +308.46 | 0 | 0 |
| 2025/07/29 | 437 | -2 | -0.46 | 1,059 | 45,924.84 | 274 | 25.87 | 11,882.25 | 25.87 | 11,912.9 | 25.94 | +30.65 | +1,118.61 | 0 | 0 |
| 2025/07/28 | 439 | +0.5 | +0.11 | 1,106 | 48,713.35 | 341 | 30.85 | 15,028.4 | 30.85 | 15,022.25 | 30.84 | -6.15 | -180.35 | 0 | 0 |
| 2025/07/25 | 438.5 | -1.5 | -0.34 | 1,036 | 45,308.53 | 429 | 41.42 | 18,755.9 | 41.4 | 18,787.5 | 41.47 | +31.6 | +736.6 | 0 | 0 |
| 2025/07/24 | 440 | +21.5 | +5.14 | 3,979 | 173,821.72 | 1,629 | 40.94 | 70,815.65 | 40.74 | 71,193.45 | 40.96 | +377.8 | +2,319.21 | 4 | 0.1 |
| 2025/07/23 | 418.5 | +6 | +1.45 | 391 | 16,334.21 | 103 | 26.37 | 4,304.25 | 26.35 | 4,305.9 | 26.36 | +1.65 | +160.19 | 0 | 0 |
| 2025/07/22 | 412.5 | -7.5 | -1.79 | 1,071 | 44,838.24 | 388 | 36.23 | 16,288.75 | 36.33 | 16,298.05 | 36.35 | +9.3 | +239.69 | 0 | 0 |
| 2025/07/21 | 420 | +2 | +0.48 | 683 | 28,663.12 | 207 | 30.31 | 8,675.2 | 30.27 | 8,689.95 | 30.32 | +14.75 | +712.56 | 0 | 0 |
| 2025/07/18 | 418 | +2 | +0.48 | 1,361 | 57,172.42 | 600 | 44.08 | 25,219.75 | 44.11 | 25,206.45 | 44.09 | -13.3 | -221.67 | 1 | 0.07 |
| 2025/07/17 | 416 | +5.5 | +1.34 | 689 | 28,534.7 | 161 | 23.36 | 6,655 | 23.32 | 6,681.6 | 23.42 | +26.6 | +1,652.17 | 1 | 0.15 |
| 2025/07/16 | 410.5 | -3.5 | +3.66 | 1,568 | 64,109.61 | 502 | 32.01 | 20,416.45 | 31.85 | 20,567.45 | 32.08 | +151 | +3,007.97 | 21 | 1.34 |
| 2025/07/15 | 414 | -1.5 | -0.36 | 950 | 39,283.25 | 160 | 16.84 | 6,602.45 | 16.81 | 6,619.85 | 16.85 | +17.4 | +1,087.5 | 0 | 0 |
| 2025/07/14 | 415.5 | -5 | -1.19 | 564 | 23,511.81 | 95 | 16.84 | 3,967 | 16.87 | 3,958.8 | 16.84 | -8.2 | -863.16 | 0 | 0 |
| 2025/07/11 | 420.5 | +0 | +0 | 557 | 23,364.36 | 152 | 27.3 | 6,352.3 | 27.19 | 6,389.75 | 27.35 | +37.45 | +2,463.82 | 0 | 0 |
| 2025/07/10 | 420.5 | +1.5 | +0.36 | 552 | 23,236.32 | 155 | 28.07 | 6,525.8 | 28.08 | 6,523 | 28.07 | -2.8 | -180.65 | 0 | 0 |
| 2025/07/09 | 419 | +9 | +2.2 | 604 | 25,300.56 | 187 | 30.94 | 7,814.45 | 30.89 | 7,833.65 | 30.96 | +19.2 | +1,026.74 | 0 | 0 |
| 2025/07/08 | 410 | -5 | -1.2 | 494 | 20,295.26 | 127 | 25.71 | 5,216.4 | 25.7 | 5,226.25 | 25.75 | +9.85 | +775.59 | 0 | 0 |
| 2025/07/07 | 415 | -0.5 | -0.12 | 754 | 31,287.85 | 188 | 24.95 | 7,812 | 24.97 | 7,814.1 | 24.97 | +2.1 | +111.7 | 0 | 0 |
| 2025/07/04 | 415.5 | -2 | -0.48 | 668 | 27,831.18 | 213 | 31.87 | 8,867.3 | 31.86 | 8,872.9 | 31.88 | +5.6 | +262.91 | 0 | 0 |
| 2025/07/03 | 417.5 | -5.5 | -1.3 | 889 | 37,572.06 | 270 | 30.36 | 11,431.6 | 30.43 | 11,417.85 | 30.39 | -13.75 | -509.26 | 0 | 0 |
| 2025/07/02 | 423 | +4 | +0.95 | 627 | 26,441.97 | 238 | 37.97 | 10,024.65 | 37.91 | 10,040.2 | 37.97 | +15.55 | +653.36 | 0 | 0 |
| 2025/07/01 | 419 | +1 | +0.24 | 1,285 | 54,400.76 | 608 | 47.32 | 25,758.65 | 47.35 | 25,754.05 | 47.34 | -4.6 | -75.66 | 2 | 0.16 |
| 2025/06/30 | 418 | +3 | +0.72 | 1,138 | 47,907.41 | 478 | 41.99 | 20,102.05 | 41.96 | 20,124.75 | 42.01 | +22.7 | +474.9 | 1 | 0.09 |
| 2025/06/27 | 415 | +6.5 | +1.59 | 894 | 37,142.6 | 210 | 23.48 | 8,707.3 | 23.44 | 8,720.25 | 23.48 | +12.95 | +616.67 | 4 | 0.45 |
| 2025/06/26 | 408.5 | -4 | -0.97 | 893 | 36,808.23 | 229 | 25.65 | 9,449.15 | 25.67 | 9,431.95 | 25.62 | -17.2 | -751.09 | 0 | 0 |
| 2025/06/25 | 412.5 | -1.5 | -0.36 | 870 | 35,950.79 | 8,574 | 986.05 | 261,292.15 | 726.8 | 261,461.85 | 727.28 | +169.7 | +197.92 | 0 | 0 |
| 2025/06/24 | 414 | +2 | +0.49 | 1,049 | 43,612.48 | 328 | 31.27 | 13,652.65 | 31.3 | 13,646.35 | 31.29 | -6.3 | -192.07 | 0 | 0 |
| 2025/06/23 | 412 | -7 | -1.67 | 2,009 | 82,891.04 | 719 | 35.79 | 29,673.4 | 35.8 | 29,713.95 | 35.85 | +40.55 | +563.98 | 1 | 0.05 |
| 2025/06/20 | 419 | +18 | +4.49 | 3,905 | 163,059.99 | 1,857 | 47.56 | 77,307.9 | 47.41 | 77,628.05 | 47.61 | +320.15 | +1,724.02 | 1 | 0.03 |
| 2025/06/19 | 401 | -12.5 | -3.02 | 1,299 | 52,339.6 | 515 | 39.64 | 20,745.15 | 39.64 | 20,770.95 | 39.68 | +25.8 | +500.97 | 0 | 0 |
| 2025/06/18 | 413.5 | +13.5 | +3.38 | 2,489 | 101,169.54 | 1,146 | 46.04 | 46,426.35 | 45.89 | 46,524.55 | 45.99 | +98.2 | +856.89 | 6 | 0.24 |
| 2025/06/17 | 400 | +8.5 | +2.17 | 1,021 | 40,754.73 | 272 | 26.65 | 10,831.25 | 26.58 | 10,866.35 | 26.66 | +35.1 | +1,290.44 | 0 | 0 |
| 2025/06/16 | 391.5 | +4.5 | +1.16 | 389 | 15,099.29 | 161 | 41.44 | 6,244.8 | 41.36 | 6,251.75 | 41.4 | +6.95 | +431.68 | 0 | 0 |
| 2025/06/13 | 387 | -9 | -2.27 | 673 | 26,274.54 | 178 | 26.46 | 6,966.3 | 26.51 | 6,974.25 | 26.54 | +7.95 | +446.63 | 0 | 0 |
| 2025/06/12 | 396 | +1.5 | +0.38 | 707 | 28,211.4 | 261 | 36.9 | 10,392.15 | 36.84 | 10,407.65 | 36.89 | +15.5 | +593.87 | 0 | 0 |
| 2025/06/11 | 394.5 | +0 | +0 | 475 | 18,787.72 | 166 | 34.93 | 6,556.35 | 34.9 | 6,557.25 | 34.9 | +0.9 | +54.22 | 0 | 0 |
| 2025/06/10 | 394.5 | +4 | +1.02 | 567 | 22,357.97 | 167 | 29.47 | 6,567.9 | 29.38 | 6,582.5 | 29.44 | +14.6 | +874.25 | 1 | 0.18 |
| 2025/06/09 | 390.5 | -4.5 | -1.14 | 1,083 | 42,011.48 | 447 | 41.28 | 17,344.6 | 41.29 | 17,355.35 | 41.31 | +10.75 | +240.49 | 1 | 0.09 |
| 2025/06/06 | 395 | +2 | +0.51 | 387 | 15,238.68 | 118 | 30.51 | 4,643.6 | 30.47 | 4,651.25 | 30.52 | +7.65 | +648.31 | 0 | 0 |
| 2025/06/05 | 393 | -2 | -0.51 | 418 | 16,473.64 | 107 | 25.58 | 4,216.9 | 25.6 | 4,218 | 25.6 | +1.1 | +102.8 | 0 | 0 |
| 2025/06/04 | 395 | +10.5 | +2.73 | 1,064 | 42,187.28 | 410 | 38.54 | 16,198.6 | 38.4 | 16,268.85 | 38.56 | +70.25 | +1,713.41 | 0 | 0 |
| 2025/06/03 | 384.5 | -1 | -0.26 | 486 | 18,884.54 | 203 | 41.74 | 7,882.85 | 41.74 | 7,897.75 | 41.82 | +14.9 | +733.99 | 0 | 0 |
| 2025/06/02 | 385.5 | -7.5 | -1.91 | 895 | 34,811.18 | 302 | 33.73 | 11,737.05 | 33.72 | 11,762.05 | 33.79 | +25 | +827.81 | 3 | 0.34 |
| 2025/05/29 | 393 | +6.5 | +1.68 | 729 | 28,704.19 | 328 | 45 | 12,904.35 | 44.96 | 12,917.7 | 45 | +13.35 | +407.01 | 0 | 0 |
| 2025/05/28 | 386.5 | +0 | +0 | 501 | 19,422.4 | 115 | 22.95 | 4,465.9 | 22.99 | 4,464.75 | 22.99 | -1.15 | -100 | 0 | 0 |
| 2025/05/27 | 386.5 | -5 | -1.28 | 353 | 13,702.96 | 85 | 24.09 | 3,304.6 | 24.12 | 3,301.35 | 24.09 | -3.25 | -382.35 | 0 | 0 |
| 2025/05/26 | 391.5 | -2.5 | -0.63 | 366 | 14,346.46 | 64 | 17.5 | 2,511.95 | 17.51 | 2,512.2 | 17.51 | +0.25 | +39.06 | 1 | 0.27 |
| 2025/05/23 | 394 | +5 | +1.29 | 736 | 29,054.85 | 160 | 21.73 | 6,289.6 | 21.65 | 6,308.35 | 21.71 | +18.75 | +1,171.88 | 0 | 0 |
| 2025/05/22 | 389 | -6 | -1.52 | 582 | 22,633.51 | 133 | 22.87 | 5,178.35 | 22.88 | 5,185.55 | 22.91 | +7.2 | +541.35 | 0 | 0 |
| 2025/05/21 | 395 | +3.5 | +0.89 | 727 | 28,557.97 | 233 | 32.04 | 9,124.4 | 31.95 | 9,147.1 | 32.03 | +22.7 | +974.25 | 0 | 0 |
| 2025/05/20 | 391.5 | +5.5 | +1.42 | 462 | 18,006.97 | 160 | 34.63 | 6,229.25 | 34.59 | 6,237.15 | 34.64 | +7.9 | +493.75 | 0 | 0 |
| 2025/05/19 | 386 | -9 | -2.28 | 616 | 23,934.88 | 181 | 29.36 | 7,025.6 | 29.35 | 7,041.8 | 29.42 | +16.2 | +895.03 | 0 | 0 |
| 2025/05/16 | 395 | +2 | +0.51 | 466 | 18,424.4 | 130 | 27.92 | 5,140.7 | 27.9 | 5,143 | 27.91 | +2.3 | +176.92 | 0 | 0 |
| 2025/05/15 | 393 | +2 | +0.51 | 496 | 19,482.16 | 166 | 33.44 | 6,508.55 | 33.41 | 6,515.95 | 33.45 | +7.4 | +445.78 | 0 | 0 |
| 2025/05/14 | 391 | -1.5 | -0.38 | 1,019 | 39,776.02 | 481 | 47.21 | 18,753.3 | 47.15 | 18,803.6 | 47.27 | +50.3 | +1,045.74 | 5 | 0.49 |
| 2025/05/13 | 392.5 | +3.5 | +0.9 | 1,211 | 47,976.95 | 643 | 53.1 | 25,509.4 | 53.17 | 25,458.7 | 53.06 | -50.7 | -788.49 | 0 | 0 |
| 2025/05/12 | 389 | +12.5 | +3.32 | 765 | 29,361.18 | 223 | 29.16 | 8,536.7 | 29.07 | 8,565.15 | 29.17 | +28.45 | +1,275.78 | 0 | 0 |
| 2025/05/09 | 376.5 | +7 | +1.89 | 496 | 18,541.35 | 142 | 28.63 | 5,297.95 | 28.57 | 5,308.55 | 28.63 | +10.6 | +746.48 | 0 | 0 |
| 2025/05/08 | 369.5 | +5.5 | +1.51 | 376 | 13,880.83 | 84 | 22.34 | 3,095.9 | 22.3 | 3,100.75 | 22.34 | +4.85 | +577.38 | 0 | 0 |
| 2025/05/07 | 364 | +1 | +0.28 | 374 | 13,663.47 | 120 | 32.1 | 4,381.45 | 32.07 | 4,386.6 | 32.1 | +5.15 | +429.17 | 0 | 0 |
| 2025/05/06 | 363 | -3.5 | -0.95 | 424 | 15,442.49 | 148 | 34.88 | 5,379.3 | 34.83 | 5,387.85 | 34.89 | +8.55 | +577.7 | 0 | 0 |
| 2025/05/05 | 366.5 | -11.5 | -3.04 | 727 | 26,616.76 | 271 | 37.29 | 9,951.8 | 37.39 | 9,965 | 37.44 | +13.2 | +487.08 | 0 | 0 |
| 2025/05/02 | 378 | +2.5 | +0.67 | 445 | 16,877.45 | 95 | 21.34 | 3,598.55 | 21.32 | 3,604.7 | 21.36 | +6.15 | +647.37 | 0 | 0 |
| 2025/04/30 | 375.5 | -0.5 | -0.13 | 647 | 24,467.9 | 220 | 34.02 | 8,311.95 | 33.97 | 8,336.35 | 34.07 | +24.4 | +1,109.09 | 1 | 0.15 |
| 2025/04/29 | 376 | +1 | +0.27 | 563 | 21,094.81 | 204 | 36.24 | 7,639.95 | 36.22 | 7,650.85 | 36.27 | +10.9 | +534.31 | 0 | 0 |
| 2025/04/28 | 375 | +5.5 | +1.49 | 533 | 19,951.8 | 129 | 24.21 | 4,823.75 | 24.18 | 4,831.7 | 24.22 | +7.95 | +616.28 | 0 | 0 |
| 2025/04/25 | 369.5 | +6 | +1.65 | 776 | 28,858.71 | 288 | 37.11 | 10,694.6 | 37.06 | 10,710.2 | 37.11 | +15.6 | +541.67 | 0 | 0 |
| 2025/04/24 | 363.5 | -3 | -0.82 | 966 | 35,213.68 | 473 | 48.97 | 17,222.2 | 48.91 | 17,266.35 | 49.03 | +44.15 | +933.4 | 1 | 0.1 |
| 2025/04/23 | 366.5 | +12.5 | +3.53 | 730 | 26,760.89 | 280 | 38.37 | 10,245.35 | 38.28 | 10,265.4 | 38.36 | +20.05 | +716.07 | 0 | 0 |
| 2025/04/22 | 354 | -1.5 | -0.42 | 820 | 29,305.78 | 336 | 40.98 | 12,018.45 | 41.01 | 12,044.75 | 41.1 | +26.3 | +782.74 | 2 | 0.24 |
| 2025/04/21 | 355.5 | -9 | -2.47 | 775 | 27,876.62 | 315 | 40.65 | 11,329.5 | 40.64 | 11,367 | 40.78 | +37.5 | +1,190.48 | 1 | 0.13 |
| 2025/04/18 | 364.5 | +6 | +1.67 | 1,057 | 38,431.61 | 277 | 26.22 | 9,997.8 | 26.01 | 10,107.2 | 26.3 | +109.4 | +3,949.46 | 11 | 1.04 |
| 2025/04/17 | 358.5 | -5.5 | -1.51 | 715 | 25,568.77 | 187 | 26.17 | 6,670.65 | 26.09 | 6,713.9 | 26.26 | +43.25 | +2,312.83 | 4 | 0.56 |
| 2025/04/16 | 364 | -8.5 | -2.28 | 823 | 30,173.14 | 247 | 30.03 | 9,069.3 | 30.06 | 9,071.45 | 30.06 | +2.15 | +87.04 | 0 | 0 |
| 2025/04/15 | 372.5 | +9 | +2.48 | 855 | 31,619.08 | 236 | 27.59 | 8,703.5 | 27.53 | 8,733.3 | 27.62 | +29.8 | +1,262.71 | 0 | 0 |
| 2025/04/14 | 363.5 | +9.5 | +2.68 | 1,472 | 54,075.38 | 429 | 29.14 | 15,780.35 | 29.18 | 15,729.9 | 29.09 | -50.45 | -1,175.99 | 0 | 0 |
| 2025/04/11 | 354 | +22.5 | +6.79 | 2,090 | 70,618.19 | 1,087 | 52.02 | 36,320.75 | 51.43 | 36,686.05 | 51.95 | +365.3 | +3,360.63 | 0 | 0 |
| 2025/04/10 | 331.5 | +30 | +9.95 | 305 | 10,126.03 | 11 | 3.6 | 364.65 | 3.6 | 364.65 | 3.6 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 301.5 | -33.5 | -10 | 2,806 | 86,982.03 | 1,221 | 43.52 | 37,873.75 | 43.54 | 38,111.65 | 43.82 | +237.9 | +1,948.4 | 0 | 0 |
| 2025/04/08 | 335 | -33.5 | -9.09 | 2,070 | 69,271.76 | 467 | 22.56 | 15,700.5 | 22.67 | 15,700.7 | 22.67 | +0.2 | +4.28 | 0 | 0 |
| 2025/04/07 | 368.5 | -40.5 | -9.9 | 413 | 15,227.25 | 3 | 0.73 | 110.55 | 0.73 | 110.55 | 0.73 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 409 | +0.5 | +0.12 | 475 | 19,319.49 | 211 | 44.41 | 8,574.4 | 44.38 | 8,577.7 | 44.4 | +3.3 | +156.4 | 0 | 0 |
| 2025/04/01 | 408.5 | +16.5 | +4.21 | 865 | 34,996.81 | 295 | 34.12 | 11,862.2 | 33.9 | 11,862.15 | 33.89 | -0.05 | -1.69 | 1 | 0.12 |
| 2025/03/31 | 392 | -24 | -5.77 | 1,391 | 55,136.93 | 463 | 33.28 | 18,346.25 | 33.27 | 18,379.95 | 33.34 | +33.7 | +727.86 | 0 | 0 |
| 2025/03/28 | 416 | -12 | -2.8 | 1,327 | 55,322.26 | 496 | 37.39 | 20,663.15 | 37.35 | 20,742.35 | 37.49 | +79.2 | +1,596.77 | 3 | 0.23 |
| 2025/03/27 | 428 | -5 | -1.15 | 412 | 17,633.25 | 123 | 29.86 | 5,267.15 | 29.87 | 5,267.1 | 29.87 | -0.05 | -4.07 | 0 | 0 |
| 2025/03/26 | 433 | +5.5 | +1.29 | 363 | 15,679.47 | 86 | 23.7 | 3,715.55 | 23.7 | 3,717.7 | 23.71 | +2.15 | +250 | 0 | 0 |
| 2025/03/25 | 427.5 | -2 | -0.47 | 687 | 29,469.25 | 200 | 29.12 | 8,590.15 | 29.15 | 8,585.55 | 29.13 | -4.6 | -230 | 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。
