2727
217
TWD+3.00 (1.40%)
2025.11.26收盤
王品－現股當沖
王品最新現股當沖狀況
整理王品最新(2025/11/26) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的4.48%。當日現股當沖之總損益為-500元、每張平均損益則為-56元。
開盤價
215.5
收盤價
217
當日範圍
215 - 217
成交張數
189
開盤價(昨)
216
收盤價(昨)
214
昨日範圍
213 - 216
成交張數(昨)
227
成交金額
4089.45萬
成交金額(昨)
4865.23萬
52週範圍
197 - 256
發行股數
8445萬
市值
183億
現股當沖－歷史逐日資訊
開盤價
215.5
收盤價
217
成交張數
189
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(%) | ||||||
| 2025/11/26 | 217 | +3 | +1.4 | 189 | 4,344.55 | 9 | 4.48 | 194.5 | 4.48 | 194.45 | 4.48 | -0.05 | -55.56 | 0 | 0 |
| 2025/11/25 | 214 | -2.5 | -1.15 | 227 | 4,859.85 | 8 | 3.53 | 171.4 | 3.53 | 171.75 | 3.53 | +0.35 | +437.5 | 0 | 0 |
| 2025/11/24 | 216.5 | +4.5 | +2.12 | 226 | 4,864.23 | 36 | 15.91 | 769.4 | 15.82 | 774.95 | 15.93 | +5.55 | +1,541.67 | 0 | 0 |
| 2025/11/21 | 212 | -2.5 | -1.17 | 316 | 6,713.54 | 46 | 14.57 | 981.35 | 14.62 | 979.15 | 14.58 | -2.2 | -478.26 | 0 | 0 |
| 2025/11/20 | 214.5 | +1 | +0.47 | 255 | 5,473.81 | 27 | 10.57 | 578.65 | 10.57 | 579.95 | 10.59 | +1.3 | +481.48 | 0 | 0 |
| 2025/11/19 | 213.5 | +1 | +0.47 | 255 | 5,433.91 | 40 | 15.67 | 851.55 | 15.67 | 852.55 | 15.69 | +1 | +250 | 0 | 0 |
| 2025/11/18 | 212.5 | -3 | -1.39 | 600 | 12,782.66 | 55 | 9.16 | 1,172.5 | 9.17 | 1,173 | 9.18 | +0.5 | +90.91 | 0 | 0 |
| 2025/11/17 | 215.5 | -1.5 | -0.69 | 251 | 5,421.17 | 25 | 9.95 | 539.6 | 9.95 | 539.4 | 9.95 | -0.2 | -80 | 0 | 0 |
| 2025/11/14 | 217 | +0 | +0 | 208 | 4,518.36 | 35 | 16.82 | 758.35 | 16.78 | 760.4 | 16.83 | +2.05 | +585.71 | 0 | 0 |
| 2025/11/13 | 217 | -1.5 | -0.69 | 292 | 6,331.55 | 36 | 12.35 | 781.55 | 12.34 | 781.65 | 12.35 | +0.1 | +27.78 | 0 | 0 |
| 2025/11/12 | 218.5 | +2 | +0.92 | 591 | 12,833.97 | 116 | 19.62 | 2,513 | 19.58 | 2,518.95 | 19.63 | +5.95 | +512.93 | 0 | 0 |
| 2025/11/11 | 216.5 | +1.5 | +0.7 | 360 | 7,785.04 | 49 | 13.6 | 1,058.15 | 13.59 | 1,061.2 | 13.63 | +3.05 | +622.45 | 0 | 0 |
| 2025/11/10 | 215 | -3 | -1.38 | 560 | 12,071.5 | 37 | 6.61 | 800.35 | 6.63 | 799 | 6.62 | -1.35 | -364.86 | 0 | 0 |
| 2025/11/07 | 218 | -5 | -2.24 | 793 | 17,312.12 | 192 | 24.22 | 4,177.9 | 24.13 | 4,198.4 | 24.25 | +20.5 | +1,067.71 | 0 | 0 |
| 2025/11/06 | 223 | +6 | +2.76 | 1,070 | 23,892.1 | 214 | 19.99 | 4,763.65 | 19.94 | 4,776.5 | 19.99 | +12.85 | +600.47 | 1 | 0.09 |
| 2025/11/05 | 217 | +0 | +0 | 544 | 11,869.2 | 155 | 28.5 | 3,384.9 | 28.52 | 3,381.85 | 28.49 | -3.05 | -196.77 | 0 | 0 |
| 2025/11/04 | 217 | -0.5 | -0.23 | 308 | 6,696.02 | 58 | 18.83 | 1,259.4 | 18.81 | 1,262.65 | 18.86 | +3.25 | +560.34 | 0 | 0 |
| 2025/11/03 | 217.5 | +2 | +0.93 | 275 | 5,965.46 | 22 | 8.01 | 477.15 | 8 | 478.15 | 8.02 | +1 | +454.55 | 0 | 0 |
| 2025/10/31 | 215.5 | -1 | -0.46 | 297 | 6,430.68 | 40 | 13.46 | 866.15 | 13.47 | 868.1 | 13.5 | +1.95 | +487.5 | 0 | 0 |
| 2025/10/30 | 216.5 | +2 | +0.93 | 261 | 5,628.89 | 30 | 11.5 | 646.85 | 11.49 | 648.2 | 11.52 | +1.35 | +450 | 0 | 0 |
| 2025/10/29 | 214.5 | -1.5 | -0.69 | 702 | 15,057.12 | 97 | 13.82 | 2,081.2 | 13.82 | 2,082.5 | 13.83 | +1.3 | +134.02 | 0 | 0 |
| 2025/10/28 | 216 | -3 | -1.37 | 1,071 | 23,170.41 | 50 | 4.67 | 1,081.75 | 4.67 | 1,085.85 | 4.69 | +4.1 | +820 | 0 | 0 |
| 2025/10/27 | 219 | -0.5 | -0.23 | 577 | 12,647.33 | 34 | 5.89 | 744.95 | 5.89 | 748.1 | 5.92 | +3.15 | +926.47 | 0 | 0 |
| 2025/10/23 | 219.5 | -1.5 | -0.68 | 435 | 9,552.79 | 29 | 6.67 | 637 | 6.67 | 637.65 | 6.68 | +0.65 | +224.14 | 0 | 0 |
| 2025/10/22 | 221 | -1 | -0.45 | 577 | 12,745.54 | 69 | 11.95 | 1,523 | 11.95 | 1,526.65 | 11.98 | +3.65 | +528.99 | 0 | 0 |
| 2025/10/21 | 222 | -1 | -0.45 | 245 | 5,458.4 | 24 | 9.79 | 534.75 | 9.8 | 535.05 | 9.8 | +0.3 | +125 | 0 | 0 |
| 2025/10/20 | 223 | -1.5 | -0.67 | 343 | 7,657.76 | 38 | 11.07 | 848.6 | 11.08 | 851.6 | 11.12 | +3 | +789.47 | 0 | 0 |
| 2025/10/17 | 224.5 | +4 | +1.81 | 469 | 10,515.27 | 71 | 15.13 | 1,588.5 | 15.11 | 1,590.55 | 15.13 | +2.05 | +288.73 | 0 | 0 |
| 2025/10/16 | 220.5 | -1 | -0.45 | 304 | 6,731.53 | 20 | 6.57 | 442.35 | 6.57 | 443.05 | 6.58 | +0.7 | +350 | 0 | 0 |
| 2025/10/15 | 221.5 | -0.5 | -0.23 | 443 | 9,780.64 | 57 | 12.86 | 1,258.95 | 12.87 | 1,258.9 | 12.87 | -0.05 | -8.77 | 0 | 0 |
| 2025/10/14 | 222 | -1.5 | -0.67 | 769 | 17,113.29 | 87 | 11.31 | 1,940.35 | 11.34 | 1,937.5 | 11.32 | -2.85 | -327.59 | 0 | 0 |
| 2025/10/13 | 223.5 | -3 | -1.32 | 511 | 11,412.21 | 81 | 15.84 | 1,809.6 | 15.86 | 1,809.35 | 15.85 | -0.25 | -30.86 | 0 | 0 |
| 2025/10/09 | 226.5 | -2.5 | -1.09 | 363 | 8,251.02 | 55 | 15.14 | 1,249.75 | 15.15 | 1,250.75 | 15.16 | +1 | +181.82 | 0 | 0 |
| 2025/10/08 | 229 | +3 | +1.33 | 274 | 6,248.25 | 27 | 9.86 | 615.35 | 9.85 | 616.7 | 9.87 | +1.35 | +500 | 0 | 0 |
| 2025/10/07 | 226 | +0 | +0 | 273 | 6,186.97 | 65 | 23.81 | 1,472.3 | 23.8 | 1,472.95 | 23.81 | +0.65 | +100 | 0 | 0 |
| 2025/10/03 | 226 | -0.5 | -0.22 | 208 | 4,696.65 | 22 | 10.59 | 498.55 | 10.62 | 497.7 | 10.6 | -0.85 | -386.36 | 0 | 0 |
| 2025/10/02 | 226.5 | -2 | -0.88 | 336 | 7,612.02 | 38 | 11.32 | 864.05 | 11.35 | 862.75 | 11.33 | -1.3 | -342.11 | 0 | 0 |
| 2025/10/01 | 228.5 | -1.5 | -0.65 | 221 | 5,035.54 | 34 | 15.41 | 776.45 | 15.42 | 776.2 | 15.41 | -0.25 | -73.53 | 0 | 0 |
| 2025/09/30 | 230 | +2.5 | +1.1 | 404 | 9,261.55 | 49 | 12.12 | 1,118.25 | 12.07 | 1,120.7 | 12.1 | +2.45 | +500 | 0 | 0 |
| 2025/09/26 | 227.5 | -1 | -0.44 | 342 | 7,807.61 | 36 | 10.51 | 820.4 | 10.51 | 820.7 | 10.51 | +0.3 | +83.33 | 0 | 0 |
| 2025/09/25 | 228.5 | -0.5 | -0.22 | 304 | 6,930.78 | 51 | 16.8 | 1,164.7 | 16.8 | 1,167.35 | 16.84 | +2.65 | +519.61 | 0 | 0 |
| 2025/09/24 | 229 | -1 | -0.43 | 269 | 6,194.87 | 36 | 13.37 | 829.45 | 13.39 | 829.65 | 13.39 | +0.2 | +55.56 | 0 | 0 |
| 2025/09/23 | 230 | -1 | -0.43 | 201 | 4,630.51 | 22 | 10.92 | 505.5 | 10.92 | 506 | 10.93 | +0.5 | +227.27 | 0 | 0 |
| 2025/09/22 | 231 | +0.5 | +0.22 | 296 | 6,844.62 | 59 | 19.96 | 1,365.95 | 19.96 | 1,367.6 | 19.98 | +1.65 | +279.66 | 0 | 0 |
| 2025/09/19 | 230.5 | +0 | +0 | 275 | 6,328.02 | 18 | 6.54 | 413.4 | 6.53 | 414.3 | 6.55 | +0.9 | +500 | 0 | 0 |
| 2025/09/18 | 230.5 | -0.5 | -0.22 | 229 | 5,290.6 | 52 | 22.69 | 1,200.3 | 22.69 | 1,201.65 | 22.71 | +1.35 | +259.62 | 0 | 0 |
| 2025/09/17 | 231 | +0 | +0 | 259 | 5,978.39 | 47 | 18.17 | 1,086.05 | 18.17 | 1,085.8 | 18.16 | -0.25 | -53.19 | 0 | 0 |
| 2025/09/16 | 231 | -2.5 | -1.07 | 464 | 10,746.35 | 94 | 20.26 | 2,177.4 | 20.26 | 2,184.75 | 20.33 | +7.35 | +781.91 | 0 | 0 |
| 2025/09/15 | 233.5 | +3 | +1.3 | 738 | 17,234.75 | 78 | 10.57 | 1,813.5 | 10.52 | 1,817.15 | 10.54 | +3.65 | +467.95 | 0 | 0 |
| 2025/09/12 | 230.5 | +4.5 | +1.99 | 992 | 22,848.66 | 96 | 9.68 | 2,206.85 | 9.66 | 2,213.8 | 9.69 | +6.95 | +723.96 | 0 | 0 |
| 2025/09/11 | 226 | -1 | -0.44 | 454 | 10,284.71 | 49 | 10.78 | 1,107.4 | 10.77 | 1,110.6 | 10.8 | +3.2 | +653.06 | 0 | 0 |
| 2025/09/10 | 227 | +1 | +0.44 | 580 | 13,153.02 | 68 | 11.73 | 1,528.05 | 11.62 | 1,542.15 | 11.72 | +14.1 | +2,073.53 | 0 | 0 |
| 2025/09/09 | 226 | +2 | +0.89 | 635 | 14,379.37 | 183 | 28.83 | 4,146.35 | 28.84 | 4,147.9 | 28.85 | +1.55 | +84.7 | 0 | 0 |
| 2025/09/08 | 224 | +1 | +0.45 | 189 | 4,235.59 | 18 | 9.5 | 401.3 | 9.47 | 402.8 | 9.51 | +1.5 | +833.33 | 0 | 0 |
| 2025/09/05 | 223 | -2 | -0.89 | 280 | 6,256.92 | 30 | 10.71 | 670.4 | 10.71 | 670.7 | 10.72 | +0.3 | +100 | 0 | 0 |
| 2025/09/04 | 225 | +1 | +0.45 | 414 | 9,297.26 | 101 | 24.41 | 2,269.75 | 24.41 | 2,270.65 | 24.42 | +0.9 | +89.11 | 0 | 0 |
| 2025/09/03 | 224 | +3.5 | +1.59 | 558 | 12,443.28 | 42 | 7.53 | 932.65 | 7.5 | 938.4 | 7.54 | +5.75 | +1,369.05 | 0 | 0 |
| 2025/09/02 | 220.5 | +0.5 | +0.23 | 173 | 3,807.27 | 28 | 16.21 | 617.6 | 16.22 | 618.3 | 16.24 | +0.7 | +250 | 0 | 0 |
| 2025/09/01 | 220 | +0.5 | +0.23 | 353 | 7,791.01 | 44 | 12.48 | 972.95 | 12.49 | 973.7 | 12.5 | +0.75 | +170.45 | 0 | 0 |
| 2025/08/29 | 219.5 | +0.5 | +0.23 | 316 | 6,943.37 | 68 | 21.5 | 1,491.8 | 21.49 | 1,493.4 | 21.51 | +1.6 | +235.29 | 0 | 0 |
| 2025/08/28 | 219 | -0.5 | -0.23 | 276 | 6,048.48 | 68 | 24.67 | 1,491.75 | 24.66 | 1,493 | 24.68 | +1.25 | +183.82 | 0 | 0 |
| 2025/08/27 | 219.5 | +2 | +0.92 | 145 | 3,182.08 | 15 | 10.33 | 328.4 | 10.32 | 329 | 10.34 | +0.6 | +400 | 0 | 0 |
| 2025/08/26 | 217.5 | +0 | +0 | 301 | 6,558.21 | 26 | 8.64 | 565.7 | 8.63 | 568.7 | 8.67 | +3 | +1,153.85 | 0 | 0 |
| 2025/08/25 | 217.5 | +0 | +0 | 281 | 6,105.2 | 26 | 9.26 | 564.8 | 9.25 | 565.35 | 9.26 | +0.55 | +211.54 | 0 | 0 |
| 2025/08/22 | 217.5 | -3 | -1.36 | 591 | 12,895.37 | 31 | 5.24 | 675.55 | 5.24 | 677.25 | 5.25 | +1.7 | +548.39 | 0 | 0 |
| 2025/08/21 | 220.5 | +0.5 | +0.23 | 275 | 6,093.08 | 20 | 7.26 | 442 | 7.25 | 442.6 | 7.26 | +0.6 | +300 | 0 | 0 |
| 2025/08/20 | 220 | +0.5 | +0.23 | 537 | 11,750.11 | 97 | 18.07 | 2,119.25 | 18.04 | 2,127.55 | 18.11 | +8.3 | +855.67 | 0 | 0 |
| 2025/08/19 | 219.5 | -0.5 | -0.23 | 390 | 8,575.15 | 40 | 10.26 | 879.75 | 10.26 | 882.25 | 10.29 | +2.5 | +625 | 0 | 0 |
| 2025/08/18 | 220 | +0 | +0 | 418 | 9,201.34 | 52 | 12.44 | 1,144.1 | 12.43 | 1,147.85 | 12.47 | +3.75 | +721.15 | 0 | 0 |
| 2025/08/15 | 220 | -0.5 | -0.23 | 481 | 10,593.72 | 38 | 7.91 | 836.95 | 7.9 | 838.75 | 7.92 | +1.8 | +473.68 | 0 | 0 |
| 2025/08/14 | 220.5 | +1 | +0.46 | 1,641 | 35,870.24 | 305 | 18.59 | 6,649.4 | 18.54 | 6,712.4 | 18.71 | +63 | +2,065.57 | 0 | 0 |
| 2025/08/13 | 219.5 | -3.5 | -1.57 | 1,472 | 32,475.37 | 100 | 6.79 | 2,205.4 | 6.79 | 2,214.85 | 6.82 | +9.45 | +945 | 0 | 0 |
| 2025/08/12 | 223 | -1 | -0.45 | 719 | 16,050.53 | 135 | 18.77 | 3,015.65 | 18.79 | 3,015.75 | 18.79 | +0.1 | +7.41 | 0 | 0 |
| 2025/08/11 | 224 | -3.5 | -1.54 | 1,007 | 22,554.16 | 62 | 6.16 | 1,391.55 | 6.17 | 1,392.7 | 6.17 | +1.15 | +185.48 | 0 | 0 |
| 2025/08/08 | 227.5 | -2 | -0.87 | 869 | 19,716.23 | 80 | 9.2 | 1,814.3 | 9.2 | 1,822 | 9.24 | +7.7 | +962.5 | 0 | 0 |
| 2025/08/07 | 229.5 | -3 | -1.29 | 554 | 12,751.14 | 44 | 7.94 | 1,012.15 | 7.94 | 1,013.75 | 7.95 | +1.6 | +363.64 | 0 | 0 |
| 2025/08/06 | 232.5 | -0.5 | -0.21 | 170 | 3,957.8 | 11 | 6.47 | 256.1 | 6.47 | 256.95 | 6.49 | +0.85 | +772.73 | 0 | 0 |
| 2025/08/05 | 233 | -0.5 | -0.21 | 218 | 5,082.8 | 35 | 16.07 | 816 | 16.05 | 816.8 | 16.07 | +0.8 | +228.57 | 0 | 0 |
| 2025/08/04 | 233.5 | +2 | +0.86 | 1,031 | 24,406.35 | 475 | 46.09 | 11,217.05 | 45.96 | 11,249.05 | 46.09 | +32 | +673.68 | 0 | 0 |
| 2025/08/01 | 231.5 | +2.5 | +1.09 | 239 | 5,504.3 | 49 | 20.52 | 1,122.55 | 20.39 | 1,131.6 | 20.56 | +9.05 | +1,846.94 | 0 | 0 |
| 2025/07/31 | 229 | -1 | -0.43 | 331 | 7,576.43 | 39 | 11.77 | 891.1 | 11.76 | 894.6 | 11.81 | +3.5 | +897.44 | 0 | 0 |
| 2025/07/30 | 230 | -3 | -1.29 | 263 | 6,071.18 | 22 | 8.36 | 507.2 | 8.35 | 509.45 | 8.39 | +2.25 | +1,022.73 | 0 | 0 |
| 2025/07/29 | 233 | +0 | +0 | 378 | 8,804 | 67 | 17.71 | 1,560.95 | 17.73 | 1,560.7 | 17.73 | -0.25 | -37.31 | 0 | 0 |
| 2025/07/28 | 233 | +3.5 | +1.53 | 284 | 6,619.55 | 73 | 25.66 | 1,698 | 25.65 | 1,696.9 | 25.63 | -1.1 | -150.68 | 0 | 0 |
| 2025/07/25 | 229.5 | -0.5 | -0.22 | 181 | 4,158.11 | 25 | 13.82 | 574.6 | 13.82 | 575.1 | 13.83 | +0.5 | +200 | 0 | 0 |
| 2025/07/24 | 230 | -3.5 | -1.5 | 455 | 10,491.88 | 21 | 4.61 | 484.15 | 4.61 | 486.05 | 4.63 | +1.9 | +904.76 | 0 | 0 |
| 2025/07/23 | 233.5 | +3 | +1.3 | 243 | 5,668.87 | 49 | 20.13 | 1,141.3 | 20.13 | 1,143.2 | 20.17 | +1.9 | +387.76 | 0 | 0 |
| 2025/07/22 | 230.5 | -3 | -1.28 | 331 | 7,680.92 | 41 | 12.38 | 951.6 | 12.39 | 950.5 | 12.37 | -1.1 | -268.29 | 0 | 0 |
| 2025/07/21 | 233.5 | +1.5 | +0.65 | 180 | 4,199.74 | 34 | 18.85 | 789.85 | 18.81 | 793.35 | 18.89 | +3.5 | +1,029.41 | 0 | 0 |
| 2025/07/18 | 232 | -5 | -2.11 | 821 | 19,088.28 | 119 | 14.5 | 2,769.3 | 14.51 | 2,777.95 | 14.55 | +8.65 | +726.89 | 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。
