3406
577
TWD+27.00 (4.91%)
2026.05.21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(2026/04/24) 當沖狀況。整體成交張數為497張，佔整體市場成交張數的39.7%。當日現股當沖之總損益為+14.9萬元、每張平均損益則為+300元。
開盤價
562
收盤價
577
當日範圍
558 - 582
成交張數
1,800
開盤價(昨)
554
收盤價(昨)
550
昨日範圍
543 - 565
成交張數(昨)
1,776
成交金額
10.28億
成交金額(昨)
9.79億
52週範圍
384.5 - 588
發行股數
1億
市值
651億
現股當沖－歷史逐日資訊
開盤價
562
收盤價
577
成交張數
1,800
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 | 514 | +4 | +0.78 | 1,252 | 64,466.23 | 497 | 39.7 | 25,599.8 | 39.71 | 25,614.7 | 39.73 | +14.9 | +299.8 | 2 | 0.16 |
| 2026/04/23 | 510 | -22 | -4.14 | 2,635 | 135,075.83 | 1,003 | 38.07 | 51,440.5 | 38.08 | 51,503.15 | 38.13 | +62.65 | +624.63 | 0 | 0 |
| 2026/04/22 | 532 | +3 | +0.57 | 3,614 | 195,049 | 1,158 | 32.04 | 62,602.3 | 32.1 | 62,752.7 | 32.17 | +150.4 | +1,298.79 | 6 | 0.17 |
| 2026/04/21 | 529 | -15 | -2.76 | 2,591 | 138,095.52 | 774 | 29.88 | 41,489.1 | 30.04 | 41,424.7 | 30 | -64.4 | -832.04 | 2 | 0.08 |
| 2026/04/20 | 544 | +41 | +8.15 | 4,133 | 225,785.49 | 1,165 | 28.19 | 63,276.7 | 28.03 | 63,508.2 | 28.13 | +231.5 | +1,987.12 | 2 | 0.05 |
| 2026/04/17 | 503 | -8 | -1.57 | 1,934 | 96,155.61 | 1,023 | 52.9 | 50,762.4 | 52.79 | 50,953.95 | 52.99 | +191.55 | +1,872.43 | 4 | 0.21 |
| 2026/04/16 | 511 | +2 | +0.39 | 1,249 | 63,685.68 | 559 | 44.74 | 28,448.5 | 44.67 | 28,517.6 | 44.78 | +69.1 | +1,236.14 | 1 | 0.08 |
| 2026/04/15 | 509 | -9 | -1.74 | 3,477 | 180,330.54 | 1,518 | 43.66 | 78,935.6 | 43.77 | 79,028.9 | 43.82 | +93.3 | +614.62 | 0 | 0 |
| 2026/04/14 | 518 | +37 | +7.69 | 5,959 | 307,739.89 | 2,042 | 34.26 | 104,346.7 | 33.91 | 105,775.6 | 34.37 | +1,428.9 | +6,997.55 | 4 | 0.07 |
| 2026/04/13 | 481 | +25.5 | +5.6 | 1,659 | 78,649.6 | 374 | 22.55 | 17,479.45 | 22.22 | 17,783.3 | 22.61 | +303.85 | +8,124.33 | 1 | 0.06 |
| 2026/04/10 | 455.5 | +5.5 | +1.22 | 675 | 31,160.59 | 208 | 30.83 | 9,577.85 | 30.74 | 9,602.1 | 30.81 | +24.25 | +1,165.87 | 0 | 0 |
| 2026/04/09 | 450 | +4 | +0.9 | 446 | 20,029.09 | 122 | 27.34 | 5,472.5 | 27.32 | 5,477.45 | 27.35 | +4.95 | +405.74 | 0 | 0 |
| 2026/04/08 | 446 | +2.5 | +0.56 | 324 | 14,470.99 | 73 | 22.56 | 3,265.45 | 22.57 | 3,264.25 | 22.56 | -1.2 | -164.38 | 0 | 0 |
| 2026/04/07 | 443.5 | -0.5 | -0.11 | 371 | 16,421.49 | 125 | 33.71 | 5,537.55 | 33.72 | 5,550.45 | 33.8 | +12.9 | +1,032 | 0 | 0 |
| 2026/04/02 | 444 | -7.5 | -1.66 | 370 | 16,508.01 | 179 | 48.38 | 7,992.95 | 48.42 | 7,990.1 | 48.4 | -2.85 | -159.22 | 0 | 0 |
| 2026/04/01 | 451.5 | +14 | +3.2 | 525 | 23,562.3 | 212 | 40.35 | 9,470.9 | 40.2 | 9,514.95 | 40.38 | +44.05 | +2,077.83 | 0 | 0 |
| 2026/03/31 | 437.5 | -3 | -0.68 | 569 | 25,173.35 | 238 | 41.8 | 10,547 | 41.9 | 10,552.85 | 41.92 | +5.85 | +245.8 | 1 | 0.18 |
| 2026/03/30 | 440.5 | -2.5 | -0.56 | 344 | 15,102.99 | 107 | 31.1 | 4,682.6 | 31 | 4,705.6 | 31.16 | +23 | +2,149.53 | 2 | 0.58 |
| 2026/03/27 | 443 | -9 | -1.99 | 502 | 22,282.36 | 101 | 20.13 | 4,498.1 | 20.19 | 4,490.05 | 20.15 | -8.05 | -797.03 | 8 | 1.59 |
| 2026/03/26 | 452 | -16 | -3.42 | 781 | 36,000.75 | 209 | 26.75 | 9,689.6 | 26.91 | 9,592.65 | 26.65 | -96.95 | -4,638.76 | 0 | 0 |
| 2026/03/25 | 468 | +13.5 | +2.97 | 1,891 | 88,898.29 | 480 | 25.38 | 22,518.8 | 25.33 | 22,549.8 | 25.37 | +31 | +645.83 | 0 | 0 |
| 2026/03/24 | 454.5 | +12.5 | +2.83 | 1,780 | 81,464.02 | 576 | 32.36 | 26,338.05 | 32.33 | 26,388.75 | 32.39 | +50.7 | +880.21 | 0 | 0 |
| 2026/03/23 | 442 | -3 | -0.67 | 775 | 34,263.81 | 272 | 35.12 | 11,988.05 | 34.99 | 12,044.4 | 35.15 | +56.35 | +2,071.69 | 0 | 0 |
| 2026/03/20 | 445 | -3.5 | -0.78 | 739 | 33,014.34 | 251 | 33.98 | 11,252 | 34.08 | 11,247.6 | 34.07 | -4.4 | -175.3 | 0 | 0 |
| 2026/03/19 | 448.5 | +0.5 | +0.11 | 1,177 | 53,062.54 | 361 | 30.68 | 16,275 | 30.67 | 16,288.95 | 30.7 | +13.95 | +386.43 | 0 | 0 |
| 2026/03/18 | 448 | +2 | +0.45 | 745 | 33,417.7 | 177 | 23.74 | 7,943.2 | 23.77 | 7,938.35 | 23.75 | -4.85 | -274.01 | 0 | 0 |
| 2026/03/17 | 446 | +7.5 | +1.71 | 1,275 | 56,904.74 | 344 | 26.97 | 15,312.1 | 26.91 | 15,325.95 | 26.93 | +13.85 | +402.62 | 1 | 0.08 |
| 2026/03/16 | 438.5 | +9 | +2.1 | 1,539 | 67,327.19 | 553 | 35.92 | 24,133.4 | 35.84 | 24,182.15 | 35.92 | +48.75 | +881.56 | 0 | 0 |
| 2026/03/13 | 429.5 | +9 | +2.14 | 1,573 | 65,794.74 | 903 | 57.41 | 37,391.15 | 56.83 | 37,724.85 | 57.34 | +333.7 | +3,695.46 | 1 | 0.06 |
| 2026/03/12 | 420.5 | -2 | -0.47 | 527 | 22,285.6 | 192 | 36.44 | 8,111.4 | 36.4 | 8,130.9 | 36.48 | +19.5 | +1,015.62 | 0 | 0 |
| 2026/03/11 | 422.5 | +12 | +2.92 | 607 | 25,598.4 | 133 | 21.91 | 5,588.3 | 21.83 | 5,600.25 | 21.88 | +11.95 | +898.5 | 0 | 0 |
| 2026/03/10 | 410.5 | +14.5 | +3.66 | 814 | 33,419.75 | 264 | 32.43 | 10,826.25 | 32.39 | 10,839.45 | 32.43 | +13.2 | +500 | 0 | 0 |
| 2026/03/09 | 396 | -20 | -4.81 | 863 | 34,206.82 | 274 | 31.74 | 10,836.05 | 31.68 | 10,848.45 | 31.71 | +12.4 | +452.55 | 0 | 0 |
| 2026/03/06 | 416 | +0.5 | +0.12 | 256 | 10,633.41 | 73 | 28.57 | 3,035.85 | 28.55 | 3,039.25 | 28.58 | +3.4 | +465.75 | 0 | 0 |
| 2026/03/05 | 415.5 | +10.5 | +2.59 | 580 | 24,144.42 | 148 | 25.5 | 6,148.05 | 25.46 | 6,160 | 25.51 | +11.95 | +807.43 | 0 | 0 |
| 2026/03/04 | 405 | -16.5 | -3.91 | 922 | 37,593.39 | 301 | 32.65 | 12,267.8 | 32.63 | 12,292.15 | 32.7 | +24.35 | +808.97 | 0 | 0 |
| 2026/03/03 | 421.5 | -14 | -3.21 | 799 | 34,048.8 | 190 | 23.77 | 8,098 | 23.78 | 8,122.7 | 23.86 | +24.7 | +1,300 | 0 | 0 |
| 2026/03/02 | 435.5 | -6.5 | -1.47 | 738 | 32,118.83 | 235 | 31.86 | 10,217.8 | 31.81 | 10,236 | 31.87 | +18.2 | +774.47 | 0 | 0 |
| 2026/02/26 | 442 | +3.5 | +0.8 | 1,028 | 45,289.79 | 227 | 22.09 | 9,954.9 | 21.98 | 10,000.65 | 22.08 | +45.75 | +2,015.42 | 0 | 0 |
| 2026/02/25 | 438.5 | +0 | +0 | 698 | 30,430.53 | 143 | 20.5 | 6,235 | 20.49 | 6,249.75 | 20.54 | +14.75 | +1,031.47 | 0 | 0 |
| 2026/02/24 | 438.5 | +2.5 | +0.57 | 557 | 24,344.23 | 92 | 16.52 | 4,020.3 | 16.51 | 4,024.65 | 16.53 | +4.35 | +472.83 | 0 | 0 |
| 2026/02/23 | 436 | +6.5 | +1.51 | 908 | 39,666.25 | 302 | 33.26 | 13,175.3 | 33.22 | 13,171 | 33.2 | -4.3 | -142.38 | 0 | 0 |
| 2026/02/11 | 429.5 | -0.5 | -0.12 | 518 | 22,259.72 | 105 | 20.28 | 4,515.95 | 20.29 | 4,516.25 | 20.29 | +0.3 | +28.57 | 0 | 0 |
| 2026/02/10 | 430 | -4.5 | -1.04 | 781 | 33,593.02 | 292 | 37.38 | 12,556.05 | 37.38 | 12,571.55 | 37.42 | +15.5 | +530.82 | 0 | 0 |
| 2026/02/09 | 434.5 | -20 | -4.4 | 1,471 | 64,857.68 | 341 | 23.18 | 15,150.05 | 23.36 | 15,085.4 | 23.26 | -64.65 | -1,895.89 | 0 | 0 |
| 2026/02/06 | 454.5 | -6 | -1.3 | 659 | 29,720.02 | 281 | 42.63 | 12,658.5 | 42.59 | 12,698.65 | 42.73 | +40.15 | +1,428.83 | 1 | 0.15 |
| 2026/02/05 | 460.5 | -6 | -1.29 | 719 | 33,522.6 | 292 | 40.64 | 13,592.6 | 40.55 | 13,621.75 | 40.63 | +29.15 | +998.29 | 1 | 0.14 |
| 2026/02/04 | 466.5 | +8.5 | +1.86 | 674 | 31,381.4 | 228 | 33.83 | 10,586.7 | 33.74 | 10,620.85 | 33.84 | +34.15 | +1,497.81 | 0 | 0 |
| 2026/02/03 | 458 | +13.5 | +3.04 | 719 | 32,642.82 | 220 | 30.62 | 9,962.05 | 30.52 | 9,999 | 30.63 | +36.95 | +1,679.55 | 0 | 0 |
| 2026/02/02 | 444.5 | -9.5 | -2.09 | 574 | 25,505.96 | 177 | 30.83 | 7,861.1 | 30.82 | 7,876.4 | 30.88 | +15.3 | +864.41 | 0 | 0 |
| 2026/01/30 | 454 | -2.5 | -0.55 | 677 | 30,492.78 | 235 | 34.69 | 10,567.05 | 34.65 | 10,594.1 | 34.74 | +27.05 | +1,151.06 | 0 | 0 |
| 2026/01/29 | 456.5 | -8 | -1.72 | 725 | 33,365.91 | 281 | 38.76 | 12,951.7 | 38.82 | 12,961.8 | 38.85 | +10.1 | +359.43 | 0 | 0 |
| 2026/01/28 | 464.5 | -1 | -0.21 | 480 | 22,240.85 | 156 | 32.5 | 7,225.85 | 32.49 | 7,236.95 | 32.54 | +11.1 | +711.54 | 0 | 0 |
| 2026/01/27 | 465.5 | -0.5 | -0.11 | 539 | 25,178.76 | 230 | 42.68 | 10,757.45 | 42.72 | 10,781.65 | 42.82 | +24.2 | +1,052.17 | 0 | 0 |
| 2026/01/26 | 466 | -7.5 | -1.58 | 1,480 | 70,345.46 | 603 | 40.74 | 28,578.55 | 40.63 | 28,725.7 | 40.84 | +147.15 | +2,440.3 | 1 | 0.07 |
| 2026/01/23 | 473.5 | +10.5 | +2.27 | 1,353 | 63,717.41 | 293 | 21.66 | 13,761.55 | 21.6 | 13,789.55 | 21.64 | +28 | +955.63 | 1 | 0.07 |
| 2026/01/22 | 463 | +3 | +0.65 | 624 | 28,861.82 | 206 | 33.02 | 9,531.3 | 33.02 | 9,546.3 | 33.08 | +15 | +728.16 | 1 | 0.16 |
| 2026/01/21 | 460 | +3 | +0.66 | 1,354 | 62,681.77 | 461 | 34.04 | 21,344.45 | 34.05 | 21,366.5 | 34.09 | +22.05 | +478.31 | 0 | 0 |
| 2026/01/20 | 457 | +7 | +1.56 | 504 | 22,876.48 | 84 | 16.68 | 3,809.25 | 16.65 | 3,816.7 | 16.68 | +7.45 | +886.9 | 0 | 0 |
| 2026/01/19 | 450 | -1 | -0.22 | 460 | 20,597.8 | 204 | 44.34 | 9,118.35 | 44.27 | 9,133.6 | 44.34 | +15.25 | +747.55 | 0 | 0 |
| 2026/01/16 | 451 | +1 | +0.22 | 582 | 26,137.96 | 180 | 30.91 | 8,087.25 | 30.94 | 8,100.05 | 30.99 | +12.8 | +711.11 | 0 | 0 |
| 2026/01/15 | 450 | -9 | -1.96 | 588 | 26,567.87 | 189 | 32.17 | 8,554.75 | 32.2 | 8,567.55 | 32.25 | +12.8 | +677.25 | 0 | 0 |
| 2026/01/14 | 459 | +3 | +0.66 | 563 | 25,757.48 | 181 | 32.16 | 8,278.95 | 32.14 | 8,285.2 | 32.17 | +6.25 | +345.3 | 0 | 0 |
| 2026/01/13 | 456 | -7 | -1.51 | 863 | 39,525.69 | 334 | 38.68 | 15,255.1 | 38.6 | 15,304.5 | 38.72 | +49.4 | +1,479.04 | 0 | 0 |
| 2026/01/12 | 463 | +7 | +1.54 | 1,803 | 84,368.26 | 667 | 37 | 31,164.85 | 36.94 | 31,176.35 | 36.95 | +11.5 | +172.41 | 0 | 0 |
| 2026/01/09 | 456 | +27.5 | +6.42 | 2,662 | 120,267.13 | 717 | 26.93 | 32,234.85 | 26.8 | 32,471.2 | 27 | +236.35 | +3,296.37 | 1 | 0.04 |
| 2026/01/08 | 428.5 | -10 | -2.28 | 1,062 | 45,911.48 | 153 | 14.4 | 6,632.05 | 14.45 | 6,669.85 | 14.53 | +37.8 | +2,470.59 | 2 | 0.19 |
| 2026/01/07 | 438.5 | +1.5 | +0.34 | 571 | 25,131.26 | 123 | 21.56 | 5,398.1 | 21.48 | 5,420.85 | 21.57 | +22.75 | +1,849.59 | 0 | 0 |
| 2026/01/06 | 437 | -1.5 | -0.34 | 692 | 30,182.73 | 214 | 30.91 | 9,340.25 | 30.95 | 9,362.45 | 31.02 | +22.2 | +1,037.38 | 0 | 0 |
| 2026/01/05 | 438.5 | +1 | +0.23 | 738 | 32,473.53 | 270 | 36.57 | 11,872.15 | 36.56 | 11,888.5 | 36.61 | +16.35 | +605.56 | 0 | 0 |
| 2026/01/02 | 437.5 | -12 | -2.67 | 1,126 | 49,741.87 | 243 | 21.58 | 10,783 | 21.68 | 10,759.6 | 21.63 | -23.4 | -962.96 | 0 | 0 |
| 2025/12/31 | 449.5 | +3.5 | +0.78 | 2,214 | 99,928.73 | 618 | 27.92 | 27,857.85 | 27.88 | 27,905 | 27.92 | +47.15 | +762.94 | 4 | 0.18 |
| 2025/12/30 | 446 | +6.5 | +1.48 | 926 | 40,968.7 | 270 | 29.17 | 11,926.25 | 29.11 | 11,938.25 | 29.14 | +12 | +444.44 | 0 | 0 |
| 2025/12/29 | 439.5 | +9 | +2.09 | 1,627 | 71,566.19 | 515 | 31.65 | 22,605.25 | 31.59 | 22,644.7 | 31.64 | +39.45 | +766.02 | -- | -- |
| 2025/12/26 | 430.5 | +5 | +1.18 | 1,769 | 75,989.96 | 643 | 36.34 | 27,551.35 | 36.26 | 27,640.05 | 36.37 | +88.7 | +1,379.47 | -- | -- |
| 2025/12/19 | 419 | +1.5 | +0.36 | 866 | 36,204.83 | 197 | 22.76 | 8,234.1 | 22.74 | 8,240.25 | 22.76 | +6.15 | +312.18 | -- | -- |
| 2025/12/18 | 417.5 | +0 | +0 | 1,035 | 43,121.79 | 200 | 19.32 | 8,307.6 | 19.27 | 8,336.55 | 19.33 | +28.95 | +1,447.5 | -- | -- |
| 2025/12/17 | 417.5 | -2.5 | -0.6 | 1,353 | 57,067.2 | 528 | 39.03 | 22,322.1 | 39.12 | 22,349.85 | 39.16 | +27.75 | +525.57 | -- | -- |
| 2025/12/16 | 420 | -2 | -0.47 | 1,626 | 67,754.68 | 355 | 21.83 | 14,739.35 | 21.75 | 14,819.3 | 21.87 | +79.95 | +2,252.11 | -- | -- |
| 2025/12/15 | 422 | +8.5 | +2.06 | 1,068 | 44,722.21 | 347 | 32.5 | 14,475.95 | 32.37 | 14,557.7 | 32.55 | +81.75 | +2,355.91 | -- | -- |
| 2025/11/26 | 455 | +2 | +0.44 | 1,154 | 54,859.88 | 445 | 37.26 | 20,419.75 | 37.22 | 20,432.4 | 37.24 | +12.65 | +284.27 | -- | -- |
| 2025/11/25 | 453 | -6 | -1.31 | 1,010 | 45,783.1 | 439 | 43.47 | 19,906.5 | 43.48 | 19,931.25 | 43.53 | +24.75 | +563.78 | -- | -- |
| 2025/11/24 | 459 | +9.5 | +2.11 | 1,515 | 69,057.86 | 588 | 38.82 | 26,759.35 | 38.75 | 26,791.8 | 38.8 | +32.45 | +551.87 | -- | -- |
| 2025/11/21 | 449.5 | -10.5 | -2.28 | 1,299 | 58,540.87 | 554 | 42.64 | 24,951.9 | 42.62 | 24,984.5 | 42.68 | +32.6 | +588.45 | -- | -- |
| 2025/11/20 | 460 | +10.5 | +2.34 | 3,227 | 147,246.92 | 1,183 | 36.66 | 53,843.6 | 36.57 | 53,937.7 | 36.63 | +94.1 | +795.44 | -- | -- |
| 2025/11/19 | 449.5 | +0.5 | +0.11 | 1,684 | 75,783.83 | 934 | 55.47 | 42,008.65 | 55.43 | 42,084.05 | 55.53 | +75.4 | +807.28 | -- | -- |
| 2025/11/18 | 449 | +1 | +0.22 | 2,067 | 93,179.33 | 1,025 | 49.59 | 46,208.15 | 49.59 | 46,142.25 | 49.52 | -65.9 | -642.93 | -- | -- |
| 2025/11/17 | 448 | +10 | +2.28 | 1,844 | 82,795.44 | 685 | 37.15 | 30,678.3 | 37.05 | 30,746.55 | 37.14 | +68.25 | +996.35 | -- | -- |
| 2025/11/14 | 438 | -7.5 | -1.68 | 848 | 37,126.43 | 367 | 43.3 | 16,070.3 | 43.29 | 16,089 | 43.34 | +18.7 | +509.54 | -- | -- |
| 2025/11/13 | 445.5 | +30.5 | +7.35 | 4,100 | 181,839.02 | 1,165 | 28.41 | 51,170.8 | 28.14 | 51,712.2 | 28.44 | +541.4 | +4,647.21 | -- | -- |
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。
