6683
391
TWD+2.50 (0.64%)
2025.11.26收盤
雍智科技－現股當沖
雍智科技最新現股當沖狀況
整理雍智科技最新(2025/11/26) 當沖狀況。整體成交張數為81張，佔整體市場成交張數的39.9%。當日現股當沖之總損益為+3.45萬元、每張平均損益則為+426元。
開盤價
390.5
收盤價
391
當日範圍
386 - 395
成交張數
203
開盤價(昨)
382
收盤價(昨)
388.5
昨日範圍
380 - 390
成交張數(昨)
309
成交金額
7914.35萬
成交金額(昨)
1.19億
52週範圍
251.5 - 514
發行股數
2738萬
市值
107億
現股當沖－歷史逐日資訊
開盤價
390.5
收盤價
391
成交張數
203
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 | 391 | +2.5 | +0.64 | 203 | 7,914.35 | 81 | 39.9 | 3,156.45 | 39.88 | 3,159.9 | 39.93 | +3.45 | +425.93 | -- | -- |
| 2025/11/25 | 388.5 | +15 | +4.02 | 309 | 11,925.2 | 103 | 33.33 | 3,961.85 | 33.22 | 3,974.25 | 33.33 | +12.4 | +1,203.88 | -- | -- |
| 2025/11/24 | 373.5 | +15.5 | +4.33 | 317 | 11,856.95 | 158 | 49.84 | 5,885.3 | 49.64 | 5,928.35 | 50 | +43.05 | +2,724.68 | -- | -- |
| 2025/11/21 | 358 | -16 | -4.28 | 210 | 7,564.35 | 76 | 36.19 | 2,741.5 | 36.24 | 2,748.6 | 36.34 | +7.1 | +934.21 | -- | -- |
| 2025/11/20 | 374 | +15 | +4.18 | 215 | 7,986.45 | 83 | 38.6 | 3,080.25 | 38.57 | 3,085.7 | 38.64 | +5.45 | +656.63 | -- | -- |
| 2025/11/19 | 359 | -1 | -0.28 | 160 | 5,750.75 | 52 | 32.5 | 1,868.35 | 32.49 | 1,872.95 | 32.57 | +4.6 | +884.62 | -- | -- |
| 2025/11/18 | 360 | -18 | -4.76 | 443 | 16,269.15 | 97 | 21.9 | 3,594 | 22.09 | 3,574.75 | 21.97 | -19.25 | -1,984.54 | -- | -- |
| 2025/11/17 | 378 | -3.5 | -0.92 | 210 | 7,992.15 | 63 | 30 | 2,402.65 | 30.06 | 2,399.45 | 30.02 | -3.2 | -507.94 | -- | -- |
| 2025/11/14 | 381.5 | -8 | -2.05 | 252 | 9,641.1 | 86 | 34.13 | 3,290.7 | 34.13 | 3,294.3 | 34.17 | +3.6 | +418.6 | -- | -- |
| 2025/11/13 | 389.5 | -3.5 | -0.89 | 253 | 9,962.55 | 102 | 40.32 | 4,027.8 | 40.43 | 4,017.8 | 40.33 | -10 | -980.39 | -- | -- |
| 2025/11/12 | 393 | +2.5 | +0.64 | 228 | 8,907.55 | 92 | 40.35 | 3,595.6 | 40.37 | 3,597.2 | 40.38 | +1.6 | +173.91 | -- | -- |
| 2025/11/11 | 390.5 | -7 | -1.76 | 385 | 15,189.4 | 138 | 35.84 | 5,448.55 | 35.87 | 5,463.55 | 35.97 | +15 | +1,086.96 | -- | -- |
| 2025/11/10 | 397.5 | -2 | -0.5 | 310 | 12,262.25 | 142 | 45.81 | 5,621.3 | 45.84 | 5,626 | 45.88 | +4.7 | +330.99 | -- | -- |
| 2025/11/07 | 399.5 | -20 | -4.77 | 699 | 28,302.5 | 202 | 28.9 | 8,223.25 | 29.05 | 8,215.55 | 29.03 | -7.7 | -381.19 | -- | -- |
| 2025/11/06 | 419.5 | +17.5 | +4.35 | 1,352 | 57,694.6 | 698 | 51.63 | 29,720.5 | 51.51 | 29,762.8 | 51.59 | +42.3 | +606.02 | -- | -- |
| 2025/11/05 | 402 | -3 | -0.74 | 521 | 20,613.95 | 232 | 44.53 | 9,172.3 | 44.5 | 9,210.95 | 44.68 | +38.65 | +1,665.95 | -- | -- |
| 2025/11/04 | 405 | -20 | -4.71 | 579 | 23,926.85 | 180 | 31.09 | 7,441.4 | 31.1 | 7,448.3 | 31.13 | +6.9 | +383.33 | -- | -- |
| 2025/11/03 | 425 | +0 | +0 | 927 | 39,433.95 | 412 | 44.44 | 17,518.9 | 44.43 | 17,564.15 | 44.54 | +45.25 | +1,098.3 | -- | -- |
| 2025/10/31 | 425 | +23 | +5.72 | 1,276 | 53,219.35 | 390 | 30.56 | 16,131.8 | 30.31 | 16,232.8 | 30.5 | +101 | +2,589.74 | -- | -- |
| 2025/10/30 | 402 | -4.5 | -1.11 | 607 | 24,675.9 | 280 | 46.13 | 11,378.35 | 46.11 | 11,399.75 | 46.2 | +21.4 | +764.29 | -- | -- |
| 2025/10/29 | 406.5 | +20.5 | +5.31 | 1,390 | 56,703.3 | 547 | 39.35 | 22,223.25 | 39.19 | 22,346.5 | 39.41 | +123.25 | +2,253.2 | -- | -- |
| 2025/10/28 | 386 | -6.5 | -1.66 | 282 | 10,952.75 | 79 | 28.01 | 3,077.05 | 28.09 | 3,073.95 | 28.07 | -3.1 | -392.41 | -- | -- |
| 2025/10/27 | 392.5 | +0.5 | +0.13 | 407 | 16,119.9 | 183 | 44.96 | 7,263.3 | 45.06 | 7,259.95 | 45.04 | -3.35 | -183.06 | -- | -- |
| 2025/10/23 | 392 | -4 | -1.01 | 1,292 | 51,967.85 | 673 | 52.09 | 27,111.4 | 52.17 | 27,082.4 | 52.11 | -29 | -430.91 | -- | -- |
| 2025/10/22 | 396 | -0.5 | -0.13 | 295 | 11,600.5 | 123 | 41.69 | 4,842.3 | 41.74 | 4,844.2 | 41.76 | +1.9 | +154.47 | -- | -- |
| 2025/10/21 | 396.5 | +11.5 | +2.99 | 592 | 23,502.5 | 240 | 40.54 | 9,506.55 | 40.45 | 9,519.55 | 40.5 | +13 | +541.67 | -- | -- |
| 2025/10/20 | 385 | +2 | +0.52 | 248 | 9,506.35 | 78 | 31.45 | 2,990.75 | 31.46 | 2,996.95 | 31.53 | +6.2 | +794.87 | -- | -- |
| 2025/10/17 | 383 | -10.5 | -2.67 | 363 | 13,996.7 | 106 | 29.2 | 4,105.8 | 29.33 | 4,102.4 | 29.31 | -3.4 | -320.75 | -- | -- |
| 2025/10/16 | 393.5 | +11 | +2.88 | 688 | 26,930.35 | 249 | 36.19 | 9,723.95 | 36.11 | 9,761.95 | 36.25 | +38 | +1,526.1 | -- | -- |
| 2025/10/15 | 382.5 | +20 | +5.52 | 562 | 21,255.1 | 224 | 39.86 | 8,417.8 | 39.6 | 8,480.8 | 39.9 | +63 | +2,812.5 | -- | -- |
| 2025/10/14 | 362.5 | -6.5 | -1.76 | 588 | 22,173.65 | 268 | 45.58 | 10,175.35 | 45.89 | 10,128.85 | 45.68 | -46.5 | -1,735.07 | -- | -- |
| 2025/10/13 | 369 | -11 | -2.89 | 356 | 13,098.1 | 101 | 28.37 | 3,699.4 | 28.24 | 3,720.4 | 28.4 | +21 | +2,079.21 | -- | -- |
| 2025/10/09 | 380 | -2 | -0.52 | 261 | 9,953.8 | 97 | 37.16 | 3,703.85 | 37.21 | 3,698.5 | 37.16 | -5.35 | -551.55 | -- | -- |
| 2025/10/08 | 382 | -6.5 | -1.67 | 278 | 10,692.75 | 113 | 40.65 | 4,360.2 | 40.78 | 4,350 | 40.68 | -10.2 | -902.65 | -- | -- |
| 2025/10/07 | 388.5 | +7.5 | +1.97 | 284 | 10,975.1 | 89 | 31.34 | 3,436.9 | 31.32 | 3,443.05 | 31.37 | +6.15 | +691.01 | -- | -- |
| 2025/10/03 | 381 | +1 | +0.26 | 238 | 9,045.5 | 47 | 19.75 | 1,785.7 | 19.74 | 1,790.15 | 19.79 | +4.45 | +946.81 | -- | -- |
| 2025/10/02 | 380 | +0.5 | +0.13 | 251 | 9,520.25 | 80 | 31.87 | 3,040.4 | 31.94 | 3,036.3 | 31.89 | -4.1 | -512.5 | -- | -- |
| 2025/10/01 | 379.5 | -7 | -1.81 | 324 | 12,423 | 88 | 27.16 | 3,384.55 | 27.24 | 3,392 | 27.3 | +7.45 | +846.59 | -- | -- |
| 2025/09/30 | 386.5 | +8.5 | +2.25 | 261 | 10,034.25 | 108 | 41.38 | 4,145.2 | 41.31 | 4,154.25 | 41.4 | +9.05 | +837.96 | -- | -- |
| 2025/09/26 | 378 | -14 | -3.57 | 579 | 22,092.7 | 147 | 25.39 | 5,617.05 | 25.42 | 5,624.95 | 25.46 | +7.9 | +537.41 | -- | -- |
| 2025/09/25 | 392 | -2 | -0.51 | 511 | 20,372.95 | 276 | 54.01 | 11,038.05 | 54.18 | 11,034.85 | 54.16 | -3.2 | -115.94 | -- | -- |
| 2025/09/24 | 394 | -4 | -1.01 | 488 | 19,135.85 | 166 | 34.02 | 6,513.75 | 34.04 | 6,524.1 | 34.09 | +10.35 | +623.49 | -- | -- |
| 2025/09/23 | 398 | -12 | -2.93 | 673 | 27,148.65 | 157 | 23.33 | 6,345.35 | 23.37 | 6,351.55 | 23.4 | +6.2 | +394.9 | -- | -- |
| 2025/09/22 | 410 | +9 | +2.24 | 1,115 | 46,181.2 | 603 | 54.08 | 24,923.25 | 53.97 | 25,012.1 | 54.16 | +88.85 | +1,473.47 | -- | -- |
| 2025/09/19 | 401 | +1 | +0.25 | 590 | 23,843.55 | 298 | 50.51 | 12,035 | 50.47 | 12,055.9 | 50.56 | +20.9 | +701.34 | -- | -- |
| 2025/09/18 | 400 | +8 | +2.04 | 578 | 23,244.85 | 241 | 41.7 | 9,690.9 | 41.69 | 9,700.8 | 41.73 | +9.9 | +410.79 | -- | -- |
| 2025/09/17 | 392 | -3 | -0.76 | 341 | 13,427.4 | 101 | 29.62 | 3,983.5 | 29.67 | 3,986.7 | 29.69 | +3.2 | +316.83 | -- | -- |
| 2025/09/16 | 395 | -1 | -0.25 | 300 | 11,974.7 | 91 | 30.33 | 3,635.35 | 30.36 | 3,628.85 | 30.3 | -6.5 | -714.29 | -- | -- |
| 2025/09/15 | 396 | +0.5 | +0.13 | 305 | 11,988.5 | 99 | 32.46 | 3,890.8 | 32.45 | 3,893.95 | 32.48 | +3.15 | +318.18 | -- | -- |
| 2025/09/12 | 395.5 | -8.5 | -2.1 | 648 | 25,937.95 | 183 | 28.24 | 7,324.45 | 28.24 | 7,346.4 | 28.32 | +21.95 | +1,199.45 | -- | -- |
| 2025/09/11 | 404 | -11.5 | -2.77 | 746 | 30,442 | 192 | 25.74 | 7,848.9 | 25.78 | 7,903.8 | 25.96 | +54.9 | +2,859.38 | -- | -- |
| 2025/09/10 | 415.5 | +1.5 | +0.36 | 524 | 21,803.5 | 179 | 34.16 | 7,438.6 | 34.12 | 7,448.05 | 34.16 | +9.45 | +527.93 | -- | -- |
| 2025/09/09 | 414 | -9 | -2.13 | 1,324 | 55,259.2 | 456 | 34.44 | 19,041.3 | 34.46 | 19,078.55 | 34.53 | +37.25 | +816.89 | -- | -- |
| 2025/09/08 | 423 | -23.5 | -5.26 | 2,050 | 89,727.35 | 766 | 37.37 | 33,571.45 | 37.41 | 33,592.8 | 37.44 | +21.35 | +278.72 | -- | -- |
| 2025/09/05 | 446.5 | +16.5 | +3.84 | 1,807 | 81,019.15 | 1,006 | 55.67 | 45,045 | 55.6 | 45,107.85 | 55.68 | +62.85 | +624.75 | -- | -- |
| 2025/09/04 | 430 | -0.5 | -0.12 | 604 | 26,110.75 | 253 | 41.89 | 10,932.25 | 41.87 | 10,957.8 | 41.97 | +25.55 | +1,009.88 | -- | -- |
| 2025/09/03 | 430.5 | -12 | -2.71 | 895 | 39,256.15 | 335 | 37.43 | 14,723.35 | 37.51 | 14,762.65 | 37.61 | +39.3 | +1,173.13 | -- | -- |
| 2025/09/02 | 442.5 | -0.5 | -0.11 | 1,300 | 58,344.45 | 714 | 54.92 | 31,984.05 | 54.82 | 32,065.95 | 54.96 | +81.9 | +1,147.06 | -- | -- |
| 2025/09/01 | 443 | -9.5 | -2.1 | 1,328 | 59,443 | 577 | 43.45 | 25,845.25 | 43.48 | 25,914.3 | 43.6 | +69.05 | +1,196.71 | -- | -- |
| 2025/08/29 | 452.5 | +10.5 | +2.38 | 1,682 | 76,271.9 | 902 | 53.63 | 40,875.85 | 53.59 | 40,910.15 | 53.64 | +34.3 | +380.27 | -- | -- |
| 2025/08/28 | 442 | -5.5 | -1.23 | 1,693 | 74,937 | 635 | 37.51 | 28,120.8 | 37.53 | 28,124.8 | 37.53 | +4 | +62.99 | -- | -- |
| 2025/08/27 | 447.5 | +17 | +3.95 | 3,578 | 160,256.05 | 2,015 | 56.32 | 90,113.9 | 56.23 | 90,347.2 | 56.38 | +233.3 | +1,157.82 | -- | -- |
| 2025/08/26 | 430.5 | +39 | +9.96 | 3,477 | 146,279.5 | 1,610 | 46.3 | 67,322.45 | 46.02 | 67,874.25 | 46.4 | +551.8 | +3,427.33 | -- | -- |
| 2025/08/25 | 391.5 | +11 | +2.89 | 980 | 38,251.05 | 512 | 52.24 | 19,966.75 | 52.2 | 19,986.3 | 52.25 | +19.55 | +381.84 | -- | -- |
| 2025/08/22 | 380.5 | -4 | -1.04 | 486 | 18,593.8 | 184 | 37.86 | 7,041.1 | 37.87 | 7,050.35 | 37.92 | +9.25 | +502.72 | -- | -- |
| 2025/08/21 | 384.5 | +12.5 | +3.36 | 1,171 | 45,374 | 630 | 53.8 | 24,348.6 | 53.66 | 24,353.4 | 53.67 | +4.8 | +76.19 | -- | -- |
| 2025/08/20 | 372 | -17 | -4.37 | 1,155 | 43,819.3 | 444 | 38.44 | 16,865.9 | 38.49 | 16,892.45 | 38.55 | +26.55 | +597.97 | -- | -- |
| 2025/08/19 | 389 | +8 | +2.1 | 2,778 | 110,504.8 | 1,395 | 50.22 | 55,292.8 | 50.04 | 55,559.7 | 50.28 | +266.9 | +1,913.26 | -- | -- |
| 2025/08/18 | 381 | +23.5 | +6.57 | 984 | 36,751.5 | 274 | 27.85 | 10,141.5 | 27.59 | 10,168.95 | 27.67 | +27.45 | +1,001.82 | -- | -- |
| 2025/08/15 | 357.5 | -4.5 | -1.24 | 448 | 16,142.35 | 106 | 23.66 | 3,827.25 | 23.71 | 3,826.75 | 23.71 | -0.5 | -47.17 | -- | -- |
| 2025/08/14 | 362 | +16.5 | +4.78 | 829 | 29,664.35 | 224 | 27.02 | 7,965.75 | 26.85 | 8,003.7 | 26.98 | +37.95 | +1,694.2 | -- | -- |
| 2025/08/13 | 345.5 | +5.5 | +1.62 | 774 | 27,118.9 | 347 | 44.83 | 12,133.35 | 44.74 | 12,159.7 | 44.84 | +26.35 | +759.37 | -- | -- |
| 2025/08/12 | 340 | -6 | -1.73 | 632 | 21,559.85 | 117 | 18.51 | 3,997.5 | 18.54 | 3,995.25 | 18.53 | -2.25 | -192.31 | -- | -- |
| 2025/08/11 | 346 | -4 | -1.14 | 488 | 16,891.7 | 107 | 21.93 | 3,701.55 | 21.91 | 3,709.9 | 21.96 | +8.35 | +780.37 | -- | -- |
| 2025/08/08 | 350 | -8.5 | -2.37 | 503 | 17,805.2 | 102 | 20.28 | 3,617.65 | 20.32 | 3,610.4 | 20.28 | -7.25 | -710.78 | -- | -- |
| 2025/08/07 | 358.5 | -4 | -1.1 | 562 | 20,525.5 | 208 | 37.01 | 7,629.45 | 37.17 | 7,602.75 | 37.04 | -26.7 | -1,283.65 | -- | -- |
| 2025/08/06 | 362.5 | +2 | +0.55 | 658 | 23,663.05 | 353 | 53.65 | 12,664.65 | 53.52 | 12,689.45 | 53.63 | +24.8 | +702.55 | -- | -- |
| 2025/08/05 | 360.5 | -3.5 | -0.96 | 1,880 | 66,481.2 | 906 | 48.19 | 31,835.9 | 47.89 | 32,214.2 | 48.46 | +378.3 | +4,175.5 | -- | -- |
| 2025/08/04 | 364 | -3.5 | -0.95 | 203 | 7,387.9 | 64 | 31.53 | 2,325.9 | 31.48 | 2,331.65 | 31.56 | +5.75 | +898.44 | -- | -- |
| 2025/08/01 | 367.5 | +3.5 | +0.96 | 309 | 11,306.8 | 125 | 40.45 | 4,558.55 | 40.32 | 4,566.95 | 40.39 | +8.4 | +672 | -- | -- |
| 2025/07/31 | 364 | +1 | +0.28 | 505 | 18,560.2 | 203 | 40.2 | 7,466.75 | 40.23 | 7,464.35 | 40.22 | -2.4 | -118.23 | -- | -- |
| 2025/07/30 | 363 | -5 | -1.36 | 368 | 13,422.7 | 123 | 33.42 | 4,488.9 | 33.44 | 4,493.05 | 33.47 | +4.15 | +337.4 | -- | -- |
| 2025/07/29 | 368 | -8 | -2.13 | 905 | 33,869.8 | 445 | 49.17 | 16,706.9 | 49.33 | 16,636.4 | 49.12 | -70.5 | -1,584.27 | -- | -- |
| 2025/07/28 | 376 | -2.5 | -0.66 | 561 | 21,095.45 | 181 | 32.26 | 6,802.6 | 32.25 | 6,829.45 | 32.37 | +26.85 | +1,483.43 | -- | -- |
| 2025/07/25 | 378.5 | -4.5 | -1.17 | 367 | 13,989 | 141 | 38.42 | 5,373 | 38.41 | 5,384.1 | 38.49 | +11.1 | +787.23 | -- | -- |
| 2025/07/24 | 383 | +2 | +0.52 | 572 | 21,962.05 | 263 | 45.98 | 10,102.25 | 46 | 10,108.95 | 46.03 | +6.7 | +254.75 | -- | -- |
| 2025/07/23 | 381 | +0.5 | +0.13 | 1,432 | 55,206.4 | 693 | 48.39 | 26,714.2 | 48.39 | 26,705.8 | 48.37 | -8.4 | -121.21 | -- | -- |
| 2025/07/22 | 380.5 | +4.5 | +1.2 | 2,231 | 86,596.35 | 1,154 | 51.73 | 44,800.25 | 51.73 | 44,881.3 | 51.83 | +81.05 | +702.34 | -- | -- |
| 2025/07/21 | 376 | -4.5 | -1.18 | 697 | 26,254.55 | 276 | 39.6 | 10,387.95 | 39.57 | 10,411.8 | 39.66 | +23.85 | +864.13 | -- | -- |
| 2025/07/18 | 380.5 | +8.5 | +2.28 | 2,044 | 77,108.6 | 1,223 | 59.83 | 46,118.2 | 59.81 | 46,149.5 | 59.85 | +31.3 | +255.93 | -- | -- |
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。
